Investor Relations

Date and Time	Volume	Price	Bid	Offer
2019-09-09 13:28:06	1500	5.3	5.3	5.75
2019-09-09 14:29:20	2700	5.2421	4.94	5.2
2019-09-09 16:39:24	2722	5.25	4.94	0
2019-09-10 09:10:47	197	4.8	4.76	5.1
2019-09-10 09:31:33	407	4.6	4.6	4.98
2019-09-10 09:31:47	500	4.6	4.6	4.98
2019-09-10 10:18:40	378	4.4	4.4	4.78
2019-09-10 10:18:42	1500	4.4	4.4	4.78
2019-09-10 11:35:56	24	4.6162	4.1	4.68
2019-09-10 13:29:59	500	4.338	4.32	4.68
2019-09-10 14:03:33	722	4.32	4.32	4.68
2019-09-10 14:44:09	664	4.338	4.3	4.68
2019-09-10 16:13:11	264	4.6	4.3	4.68
2019-09-11 15:28:36	960	4.5	0	4.82
2019-09-11 15:42:01	646	4.743	0	4.82
2019-09-12 11:02:41	1189	4.9018	4.52	4.98
2019-09-12 12:23:13	2000	4.6	0	4.98
2019-09-12 12:27:26	2000	4.55	0	4.98
2019-09-12 16:20:51	495	4.52	0	4.98
2019-09-13 09:36:59	1036	4.7792	4.4	4.88
2019-09-13 11:41:43	332	4.2648	4.26	4.5
2019-09-13 12:59:26	109	4.3	4.3	4.5
2019-09-13 13:29:46	855	4.3	4.3	4.5
2019-09-13 13:30:53	1391	4.3	4.3	4.5
2019-09-13 14:31:26	3350	4.2066	4.2	4.48
2019-09-13 14:31:31	1500	4.2	4.2	4.48
2019-09-13 15:08:37	855	4.2	4.2	4.48
2019-09-13 15:09:50	264	4.1076	4.1	4.48
2019-09-16 08:10:23	716	4.3234	3.9	4.48
2019-09-16 08:13:52	1464	4.26	3.88	4.28
2019-09-16 10:16:11	689	4.4394	3.9	4.48
2019-09-16 12:31:01	144	4.3162	0	4.34
2019-09-16 15:52:35	30	4.3128	0	4.34
2019-09-17 11:58:58	4000	335.7	4	4.14
2019-09-17 14:25:01	750	4.1302	4	4.14
2019-09-17 15:42:07	295	4.1302	4	4.14
2019-09-17 17:11:57	2500	333.7	0	0
2019-09-18 09:46:52	312	4.006	4	4.12
2019-09-18 12:14:51	30	4.005	4	4.1
2019-09-18 15:35:46	2000	4.0882	4	4.1
2019-09-18 15:37:11	500	4.1	4	4.1
2019-09-18 15:41:37	2000	4.0882	4	4.1
2019-09-18 15:41:38	2000	4.0882	4	4.1
2019-09-19 09:00:50	476	4.06	3.9	4.06
2019-09-19 10:49:05	401	4.06	3.94	4.06
2019-09-19 12:59:09	250	4.0504	0	4.06
2019-09-19 13:00:31	250	4.0504	0	4.06
2019-09-19 13:01:52	1123	4.06	0	4.06
2019-09-19 13:55:38	64	3.9752	0	4.26
2019-09-20 08:24:13	300	3.9418	3.9	4.28
2019-09-20 08:54:56	1349	4.28	4	4.28
2019-09-20 09:52:28	404	4.06	4	4.06
2019-09-20 09:52:38	1596	4.06	4	4.06
2019-09-20 10:12:30	38	4.289	4	4.34
2019-09-20 13:19:05	500	4.272	0	4.32
2019-09-23 08:08:16	1000	4.0794	4.02	4.56
2019-09-23 11:25:59	82	4.4784	4.08	4.56
2019-09-23 12:02:19	277	4.4784	4.08	4.56
2019-09-23 13:17:12	2000	4.2	4.06	4.2
2019-09-23 18:22:17	5000	4.4784	0	0
2019-09-24 13:51:33	1665	4.58	4.22	4.58
2019-09-24 13:52:09	464	4.58	4.32	4.58
2019-09-24 15:52:02	5000	4.5789	4.36	4.86
2019-09-25 08:18:58	277	4.5846	4.52	4.9
2019-09-25 11:38:59	404	4.5	4.5	4.6
2019-09-25 15:56:34	50	4.5808	4.36	4.6
2019-09-26 14:10:06	3000	4.56	0	4.56
2019-09-27 08:04:32	1000	4.9	4.42	4.9
2019-09-27 09:44:59	1500	4.8	4.62	4.8
2019-09-27 14:00:20	913	4.62	4.62	4.8
2019-09-27 14:11:11	1340	4.78	4.52	4.78
2019-09-27 15:11:03	2000	388.57	4.52	4.78
2019-09-30 15:28:32	50	4.608	4.6	4.76
2019-10-01 10:32:36	1124	4.62	4.62	4.9
2019-10-01 10:32:45	876	4.62	4.6	4.62
2019-10-01 10:34:45	1356	4.62	4.62	4.88
2019-10-01 12:02:35	263	4.6	0	4.6
2019-10-01 16:12:32	1310	4.58	0	4.58
2019-10-01 16:12:36	1811	4.58	0	4.58
2019-10-03 10:22:56	1568	4.42	4.42	4.84
2019-10-03 10:27:20	25	4.42	4.4	4.42
2019-10-03 10:27:26	200	4.42	4.4	4.42
2019-10-03 14:58:43	1500	4.4	0	4.84
2019-10-03 16:16:44	342	4.14	4.14	4.7
2019-10-07 08:07:52	166	4.15	4.1	4.6
2019-10-07 12:59:06	258	4.146	0	4.2
2019-10-08 12:06:43	2000	4.2	0	4.2
2019-10-10 10:05:53	1138	4.48	4.14	4.48
2019-10-10 17:57:55	5000	4.53	0	0
2019-10-14 10:13:27	1500	4.4	4.4	4.6
2019-10-14 15:01:17	503	4.25	4.22	4.56
2019-10-17 09:18:23	35	4.58	4.22	4.58
2019-10-17 09:19:53	250	4.58	4.22	4.58
2019-10-21 08:03:33	59	4.25	4.22	4.58
2019-10-22 10:12:14	1000	4.231	4.22	4.44
2019-10-22 13:12:27	85	343.72	4.22	4.46
2019-10-23 13:45:25	20	4.496	4.22	4.52
2019-10-24 11:30:35	30	4.496	4.22	4.52
2019-10-25 13:40:15	71	4.22	4.22	4.38
2019-10-28 10:43:57	50	4.22	4.22	4.44
2019-10-30 10:44:51	1021	4.44	4.22	4.44
2019-10-30 12:45:02	4270	4.46	4.22	4.56
2019-10-31 08:54:10	1000	4.22	4.22	4.6
2019-11-01 08:02:52	198	4.256	4.22	4.58
2019-11-04 08:00:26	192	4.256	4.22	4.58
2019-11-05 13:55:15	1000	4.25	4.22	4.52
2019-11-07 09:52:41	452	329.04	4.22	4.58
2019-11-08 11:28:46	195850	3.7824	4.22	4.58
2019-11-08 11:29:10	471	4.22	4.22	4.58
2019-11-08 12:13:14	63100	3.9	0	4.48
2019-11-08 12:28:33	132750	3.9	4	4.48
2019-11-08 13:10:02	1500	4.04	4.04	4.42
2019-11-08 16:28:43	195850	3.7824	4	4.36
2019-11-08 16:28:46	195850	3.7824	4	4.36
2019-11-12 08:49:34	1630	4	4	4.48
2019-11-12 08:49:43	270	4	4	4.38
2019-11-12 13:52:02	1000	3.94	3.94	4.34
2019-11-12 13:55:09	464	3.486	3.46	3.98
2019-11-13 16:10:01	155	3.98	3.5	3.98
2019-11-14 09:12:41	400	3.9432	3.52	3.98
2019-11-19 12:25:30	550	3.956	0	3.98
2019-11-19 13:22:10	486	3.524	0	3.98
2019-11-19 14:23:21	86	3.524	0	3.98
2019-11-19 14:55:14	215	3.524	0	3.98
2019-11-20 08:00:40	19	3.524	3.5	3.98
2019-11-20 09:44:25	279	3.524	3.5	3.98
2019-11-21 09:07:38	1823	3.5	3.5	3.98
2019-11-22 11:44:53	101	291.79	3.46	3.78
2019-11-22 15:04:48	1222	3.476	0	3.78
2019-11-25 10:00:19	596	3.3	3.3	3.66
2019-11-25 11:10:01	50	3.6312	3.3	3.66
2019-11-25 12:22:46	40	3.68	3.4	3.68
2019-11-25 15:51:57	263	3.419	3.4	3.78
2019-11-26 08:44:13	342	3.761	3.4	3.78
2019-11-26 08:44:47	333	3.861	3.5	3.88
2019-11-26 11:20:58	240	3.88	3.5	3.88
2019-11-26 12:27:23	666	3.862	3.52	3.88
2019-11-27 08:00:56	203	3.88	3.52	3.88
2019-11-27 11:41:41	471	3.88	3.52	3.88
2019-11-27 13:41:41	5200	4	3.82	4.3
2019-11-28 09:10:21	150	4.3	3.82	4.3
2019-11-28 15:54:42	193	3.868	3.82	4.3
2019-11-29 11:47:14	20	4.3	3.82	4.3
2019-12-09 12:24:25	199	4.054	4.02	4.36
2019-12-09 15:06:17	500	4.037	4.02	4.36
2019-12-10 13:26:50	638	4.054	4.02	4.36
2019-12-10 16:04:26	817	4.054	4.02	4.36
2019-12-12 09:57:10	70	4.037	4.02	4.36
2019-12-13 11:22:39	400	4.037	4.02	4.36
2019-12-16 10:03:53	1000	4	4	4.36
2019-12-16 11:41:04	693	3.825	3.8	4.3
2019-12-16 11:41:19	100	4.168	3.8	4.2
2019-12-16 13:06:36	9	4.2	0	4.2
2019-12-20 13:12:29	4270	3.77	3.74	4.2
2019-12-23 11:34:35	31	308.6	3.72	4.2
2019-12-27 16:01:59	1000	4.3	3.8	4.3
2019-12-27 16:27:23	1000	4.36	4	4.36
2019-12-30 11:36:22	27	4.025	4	4.5
2019-12-30 14:32:39	100	4.46	4	4.5
2019-12-31 13:15:00	15400	310	0	0
2020-01-02 09:27:17	923	4.484	4.3	4.5
2020-01-02 10:16:28	1000	4.58	4.3	4.58
2020-01-02 10:40:27	813	4.875	4.4	4.9
2020-01-02 11:16:30	2200	4.64	4.5	4.9
2020-01-02 14:50:45	618	4.7	4.5	4.7
2020-01-03 08:15:18	586	4.515	4.5	4.8
2020-01-03 10:57:16	1500	4.5	4.5	4.7
2020-01-07 09:50:32	1500	4.6	4.4	4.6
2020-01-07 09:50:34	23	4.8	4.42	4.8
2020-01-13 08:15:35	689	4.444	4.42	4.9
2020-01-13 12:42:37	803	4.42	4.42	4.9
2020-01-13 12:45:51	1500	4.3	4.3	4.4
2020-01-13 12:52:59	1500	4.2	4.2	4.3
2020-01-13 14:08:20	1500	4	4	4.38
2020-01-13 14:12:05	267	3.924	3.9	4.38
2020-01-13 15:03:06	100	4.35	3.9	4.38
2020-01-13 15:35:12	1500	3.9	3.9	4.38
2020-01-13 15:35:26	200	3.9	3.9	4.38
2020-01-13 15:35:28	1000	3.8	3.8	4.38
2020-01-13 15:59:24	39	3.76	3.7	3.76
2020-01-13 16:11:08	618	3.703	3.7	3.76
2020-01-13 16:34:55	1165	3.7	3.7	3.7
2020-01-13 16:35:26	1165	3.7	3.7	3.7
2020-01-14 13:20:47	1000	3.9	3.8	3.9
2020-01-14 14:53:33	1500	4.1	3.9	4.1
2020-01-17 10:16:39	1027	3.92	3.92	4.3
2020-01-17 11:04:27	1547	4.1464	3.76	4.18
2020-01-21 11:26:48	576	4.238	4	4.28
2020-01-22 09:08:09	192	3.92	3.88	4.28
2020-01-22 11:58:33	60	4.226	3.92	4.28
2020-01-22 15:14:21	363	4.028	4	4.28
2020-01-24 10:12:11	1019	4.18	3.88	4.28
2020-01-24 13:27:47	12820	3.9	0	4.26
2020-01-28 11:50:26	598	4	4	4.28
2020-01-30 08:14:00	33	4.248	3.88	4.28
2020-01-31 11:15:09	1000	3.88	3.88	4.3
2020-02-04 10:43:51	385	3.766	3.72	4.18
2020-02-04 11:22:20	30	4.18	3.72	4.18
2020-02-05 15:12:47	243	3.766	3.72	4.18
2020-02-05 16:27:07	4226	283.03	3.66	4.1
2020-02-07 15:01:26	104	4.08	3.68	4.08
2020-02-11 08:44:02	996	4	3.66	4.08
2020-02-11 12:31:49	275	4	0	4.08
2020-02-12 16:13:40	1010	3.66	0	4.08
2020-02-17 09:54:06	369	3.6	3.6	3.98
2020-02-17 15:23:47	52	3.923	0	3.98
2020-02-18 15:35:27	827	3.923	0	3.98
2020-02-19 15:41:39	45	3.923	0	3.98
2020-02-24 08:39:53	1094	3.5	3.5	3.98
2020-02-26 09:55:56	1000	3.46	3.46	3.88
2020-02-28 09:04:21	893	3.28	3	3.28
2020-02-28 09:11:24	893	3.3	3	3.3
2020-02-28 14:30:43	150	3.406	0	3.46
2020-03-05 09:02:08	9	3.426	3.12	3.48
2020-03-09 08:15:49	2250	4.0815	3	3.2
2020-03-09 08:51:23	244	3.17	3	3.2
2020-03-09 09:12:11	9	3	3	3.4
2020-03-09 13:08:34	1000	3	0	3.2
2020-03-13 09:33:34	353	2.8	2.8	3.1
2020-03-13 13:03:50	150	3.058	2.82	3.1
2020-03-16 10:28:38	1500	2.7	2.7	2.9
2020-03-16 10:29:33	3252	2.4956	2.42	2.8
2020-03-16 11:17:44	2280	2.67	2.5	2.7
2020-03-16 11:49:36	996	2.5	2.5	2.8
2020-03-17 16:24:20	1000	2.44	0	2.5
2020-03-18 08:24:07	1000	2.16	2.16	2.2
2020-03-18 15:47:30	100	2.155	1.9	2.2
2020-03-18 16:01:05	1500	2.2	1.9	2.2
2020-03-19 10:22:05	1000	1.9	1.9	2.2
2020-03-19 14:38:17	1000	1.64	1.64	1.81
2020-03-19 15:59:05	1500	1.9	1.56	1.68
2020-03-20 13:37:43	1000	1.68	0	1.68
2020-03-20 13:38:10	500	1.7	1.7	1.88
2020-03-20 13:38:18	1000	1.65	1.65	1.88
2020-03-20 13:42:43	1000	1.7	1.6	1.7
2020-03-20 13:43:04	1000	1.7	1.7	1.8
2020-03-20 13:44:31	5000	1.56	1.6	1.8
2020-03-20 14:59:25	1000	1.8	1.7	1.8
2020-03-20 15:10:03	500	1.8	1.8	1.98
2020-03-20 15:10:25	1777	1.76	1.7	1.8
2020-03-23 15:08:21	1000	1.8	1.56	1.8
2020-03-26 12:16:32	1000	1.9	0	1.9
2020-03-31 11:57:01	821	2.038	2	2.04
2020-04-02 09:02:55	14	2.19	2	2.2
2020-04-06 12:10:44	150	2.2	0	2.2
2020-04-07 11:06:45	3000	2.22	2.12	2.3
2020-04-09 09:30:08	1500	2.7	2.52	2.7
2020-04-09 09:31:39	2297	2.6989	2.62	2.9
2020-04-14 11:09:20	1000	3.02	3	3.02
2020-04-15 08:54:34	85	3.062	3.02	3.3
2020-04-15 08:56:13	114	3.062	3.02	3.3
2020-04-16 08:27:24	1000	3.047	3.02	3.2
2020-04-16 15:52:26	750	3.2	3.02	3.2
2020-04-17 13:22:34	15	3.02	3.02	3.3
2020-04-17 13:25:29	26	3.02	3.02	3.3
2020-04-17 13:26:10	19	3.02	3.02	3.3
2020-04-17 14:47:13	86	3.3	3.02	3.3
2020-04-20 12:10:12	477	3.048	3.02	3.3
2020-04-23 09:43:07	568	3.2	3.02	3.2
2020-04-27 08:02:34	585	3.3	3.12	3.3
2020-04-27 08:05:39	369	3.3	3.12	3.3
2020-04-29 15:41:58	1000	3.4	3.3	3.4
2020-04-30 10:54:42	521	3.348	3.32	3.6
2020-04-30 15:42:20	1800	3.338	3.32	3.5
2020-05-04 08:46:30	32	3.6	3.32	3.6
2020-05-05 09:08:18	8	3.6	3.5	3.6
2020-05-05 15:26:54	75	3.6	3.32	3.6
2020-05-07 14:40:29	31	3.6	3.32	3.6
2020-05-11 09:06:22	337	3.6	3.32	3.6
2020-05-14 11:54:06	500	3.32	3.32	3.6
2020-05-14 14:10:36	1000	3.3	3.3	3.6
2020-05-15 09:34:30	25	3.1	3.02	3.1
2020-05-15 10:02:12	25	3.2	3.02	3.2
2020-05-21 13:07:02	295	3.02	3.02	3.2
2020-05-26 09:35:18	854	2.92	3.02	3.2
2020-05-26 09:35:25	25	3.02	3.02	3.2
2020-05-26 10:03:28	25	3	2.9	3
2020-05-27 13:20:04	465	2.92	2.92	3.2
2020-05-28 11:28:45	17	3.186	2.92	3.2
2020-05-28 15:29:42	45	3.2	2.92	3.2
2020-05-29 10:15:05	1151	259.52	3.02	3.2
2020-05-29 10:15:34	1000	3.2	3.1	3.2
2020-05-29 10:15:45	1500	3.2	3.1	3.2
2020-06-02 10:56:10	5750	3.2	3.1	3.2
2020-06-02 16:10:56	2500	3.36	3.36	3.4
2020-06-05 09:30:32	400	3.41	3.32	3.5
2020-06-05 09:30:40	400	3.42	3.32	3.5
2020-06-05 10:23:44	3595	3.5	3.32	3.5
2020-06-05 10:51:27	14	3.5	3.32	3.5
2020-06-05 10:52:44	200	3.5	3.32	3.5
2020-06-05 15:47:12	3000	3.5	3.32	3.5
2020-06-05 16:46:43	3595	3.5	0	0
2020-06-09 10:13:06	100	3.5	3.4	3.5
2020-06-11 11:38:46	666	3.465	3.42	3.6
2020-06-11 11:39:54	342	3.438	3.42	3.6
2020-06-11 11:41:54	333	3.438	3.42	3.6
2020-06-12 15:05:46	593	3.32	3.32	3.5
2020-06-12 15:05:49	1000	3.3	3.3	3.48
2020-06-12 15:06:28	500	3.146	3.12	3.38
2020-06-12 17:06:07	5350	3.32	0	0
2020-06-15 14:22:44	428	249.51	3.12	3.38
2020-06-16 13:16:31	946	3.12	3.12	3.38
2020-06-17 08:00:51	123	3.1	3.1	3.38
2020-06-18 10:01:21	1000	3.1	3.1	3.2
2020-06-18 10:01:58	1547	3.1	2.94	3.18
2020-06-19 10:08:19	50	3.18	2.94	3.18
2020-06-23 08:00:25	4516	3.1	2.9	3.2
2020-06-23 08:00:38	25021	3.1	2.9	3.18
2020-06-23 08:00:59	10000	3.1	2.9	3.18
2020-06-23 08:01:21	10000	3.1	2.9	3.18
2020-06-23 08:01:32	2903	3.1	2.9	3.18
2020-06-23 08:12:27	322581	3.1	2.9	3.18
2020-06-23 08:19:58	49	3.124	2.9	3.18
2020-06-23 08:39:11	772	3.162	3	3.18
2020-06-23 09:16:15	74	3.266	3	3.28
2020-06-23 14:51:46	6452	3.1	3	3.28
2020-06-23 16:24:31	10000	3.1	3	3.28
2020-06-24 09:11:56	322581	3.1	3	3.28
2020-06-24 09:12:12	322581	3.1	3	3.28
2020-06-24 17:15:00	10000	3.1	0	0
2020-06-29 12:55:55	1000	3	3	3.18
2020-06-29 13:33:34	50	3.08	2.8	3.08
2020-06-29 16:21:40	905	3.052	2.8	3.08
2020-06-30 11:48:02	1000	2.8	2.8	2.98
2020-06-30 14:05:11	2000	2.952	2.7	2.98
2020-07-01 08:24:14	1000	2.971	2.8	2.98
2020-07-01 09:20:05	4997	2.962	2.9	3.18
2020-07-03 11:21:06	384	3.167	2.92	3.18
2020-07-03 12:06:18	1000	3	3	3.18
2020-07-06 12:02:34	1545	3.185	2.92	3.18
2020-07-06 12:02:58	750	3.18	3	3.18
2020-07-06 12:03:33	734	270.77	3.12	3.38
2020-07-06 12:03:39	635	3.38	3.12	3.38
2020-07-06 12:04:27	500	3.562	3.22	3.6
2020-07-06 12:06:06	171	3.562	3.22	3.6
2020-07-06 12:08:12	748	3.32	3.32	3.7
2020-07-06 12:09:58	749	3.32	3.32	3.58
2020-07-06 12:10:02	1545	3.3	3.3	3.58
2020-07-06 12:13:30	738	3.314	3.3	3.58
2020-07-06 12:22:37	1000	3.8	3.8	3.8
2020-07-06 12:24:03	1000	3.8	3.8	3.8
2020-07-06 12:40:45	734	298.027	3.7	3.98
2020-07-06 12:41:35	300	3.942	3.6	3.98
2020-07-06 12:44:06	300	3.942	3.6	3.98
2020-07-06 12:44:53	947	3.961	3.6	3.98
2020-07-06 13:03:56	487	3.98	3.8	3.98
2020-07-06 13:13:46	3496	3.5755	3.8	4.08
2020-07-06 13:17:41	899	4.08	3.8	4.08
2020-07-06 13:17:58	1496	4.181	3.82	4.2
2020-07-06 13:21:02	1665	3.858	3.82	4.2
2020-07-06 13:28:43	882	4.181	3.82	4.2
2020-07-06 13:32:56	1000	4.181	3.82	4.2
2020-07-06 13:53:45	1000	4.2	3.82	4.2
2020-07-06 14:11:31	1414	4.362	4.02	4.4
2020-07-06 14:39:39	1850	4.5	4.12	4.5
2020-07-06 15:11:50	22	4.2656	4.22	4.6
2020-07-06 15:12:45	25	4.2656	4.22	4.6
2020-07-06 15:26:07	222	4.2656	4.22	4.6
2020-07-06 15:44:53	19	4.2428	4.22	4.6
2020-07-06 15:51:35	678	4.6	4.22	4.6
2020-07-06 15:53:57	5760	4.28	4.22	4.6
2020-07-06 17:17:23	2903	4.5	0	0
2020-07-07 08:04:54	13	4.2428	4.22	4.6
2020-07-07 08:16:12	10	4.2428	4.22	4.6
2020-07-07 08:40:23	20	4.5	4.12	4.5
2020-07-07 08:44:28	981	4.1428	4.12	4.5
2020-07-07 09:42:53	405	4.0428	4.02	4.4
2020-07-07 10:22:49	35	4.3	4.02	4.3
2020-07-07 10:27:18	286	4.3	4.02	4.3
2020-07-07 11:04:52	742	4.3	4.02	4.3
2020-07-07 11:29:22	2174	4.3	4.02	4.3
2020-07-07 12:47:44	308	4.0228	4.02	4.3
2020-07-07 14:14:52	579	343.398	4.02	4.3
2020-07-08 09:56:35	428	4.3	4.02	4.3
2020-07-08 13:10:30	1435	4.3	4.02	4.3
2020-07-08 17:15:00	7457	4.22	0	0
2020-07-08 17:43:05	4389	4.3	0	0
2020-07-08 18:35:20	5000	4.2	0	0
2020-07-09 09:49:29	8	4.104	4.1	4.3
2020-07-09 14:38:42	500	4.3	4.02	4.3
2020-07-10 08:00:38	27	4.3	4.02	4.3
2020-07-10 08:45:04	745	4.02	4.02	4.3
2020-07-10 09:24:44	118	4.06	4	4.28
2020-07-10 11:49:59	5760	3.9	3.82	4.18
2020-07-10 12:31:31	1400	330.3	3.82	4.18
2020-07-10 14:53:58	150	4.28	3.92	4.28
2020-07-10 14:59:41	678	4.01	3.92	4.28
2020-07-10 15:31:34	146	4.262	3.92	4.28
2020-07-10 15:58:56	58	4.262	3.92	4.28
2020-07-10 16:11:27	585	4.262	3.92	4.28
2020-07-10 17:15:00	20000	4.2	0	0
2020-07-13 08:59:23	206	4.28	4	4.28
2020-07-13 08:59:53	544	4.28	4.02	4.28
2020-07-13 11:13:28	2500	4.09	4.02	4.3
2020-07-13 11:47:45	881	4.281	3.92	4.3
2020-07-13 11:53:20	295	339.9176	3.92	4.3
2020-07-13 12:02:46	406	4.28	3.92	4.3
2020-07-13 13:13:06	205	4.3	4.02	4.3
2020-07-13 13:39:59	72	4.3	4.02	4.3
2020-07-14 08:29:38	85	4.2972	4.02	4.3
2020-07-14 09:00:59	100	4.3	4.02	4.3
2020-07-14 11:41:21	285	4.2972	4.02	4.3
2020-07-14 17:15:00	15000	4.2	0	0
2020-07-15 13:54:37	963	4.037	4.02	4.36
2020-07-15 16:05:16	650	4.343	4.02	4.36
2020-07-16 08:21:20	139	4.4	4.02	4.4
2020-07-16 17:15:00	10000	4.2	0	0
2020-07-17 08:37:04	50	4.3532	4.02	4.36
2020-07-17 15:50:18	1429	4.3532	4.02	4.36
2020-07-17 16:19:07	1000	4.037	4.02	4.36
2020-07-20 10:09:34	2500	4.381	4.02	4.4
2020-07-20 13:09:35	285	4.037	4.02	4.36
2020-07-20 16:10:23	743	344.6	4.02	4.36
2020-07-21 12:17:11	85	4.039	4.02	4.4
2020-07-21 14:07:57	2400	346.25	4.02	4.4
2020-07-22 14:14:47	150	4.02	4.02	4.36
2020-07-22 14:39:55	827	4.02	4.02	4.36
2020-07-22 15:48:26	10000	4.02	3.92	4.28
2020-07-22 16:04:23	10000	4.02	3.92	4.28
2020-07-22 16:05:34	10000	4.02	3.92	4.28
2020-07-22 17:15:00	10000	4.2	0	4.5
2020-07-23 09:26:25	750	4.262	3.92	4.28
2020-07-23 17:15:00	10000	3.95	0	4.5
2020-07-24 09:44:24	1616	4.224	3.92	4.24
2020-07-24 10:42:17	300	4.2336	3.92	4.24
2020-07-27 08:19:21	500	3.938	3.92	4.28
2020-07-27 10:35:04	100	3.938	3.92	4.28
2020-07-27 15:15:40	50	3.92	3.92	4.28
2020-07-27 15:48:52	287	3.938	3.92	4.28
2020-07-28 08:45:19	156	3.938	3.92	4.28
2020-07-28 14:44:06	500	3.938	3.92	4.28
2020-07-30 08:00:28	296	4.2728	3.92	4.28
2020-07-31 14:41:49	300	3.92	3.92	4.24
2020-08-03 13:57:16	1188	4.2336	3.92	4.24
2020-08-04 08:01:32	155	3.938	3.92	4.28
2020-08-04 15:40:32	1414	3.938	3.92	4.28
2020-08-05 08:04:21	424	4.167	3.92	4.18
2020-08-06 09:02:09	8	4.162	3.82	4.18
2020-08-10 09:22:22	26	3.714	3.7	3.98
2020-08-10 09:58:44	2400	283.12	3.7	3.98
2020-08-10 15:33:06	794	3.98	3.7	3.98
2020-08-11 13:38:29	1000	3.719	3.7	4.08
2020-08-13 15:49:39	2853	3.6985	3.7	3.98
2020-08-14 09:49:05	50	3.7056	3.7	3.98
2020-08-14 10:37:06	330	3.952	3.7	3.98
2020-08-14 10:53:34	161	3.952	3.7	3.98
2020-08-18 14:45:37	826	4.004	3.7	4.02
2020-08-18 14:47:53	603	4.02	3.7	4.02
2020-08-18 14:49:53	327	4.043	3.72	4.06
2020-08-18 15:44:48	126	306.71	3.72	4.06
2020-08-18 16:15:27	1000	4.06	3.72	4.06
2020-08-19 14:36:25	90	4.1	3.92	4.1
2020-08-26 15:26:52	938	3.9236	3.92	4.1
2020-08-28 08:57:11	459	3.92	3.92	4.06
2020-09-01 14:58:41	985	4.0372	3.9	4.04
2020-09-01 14:58:47	459	4.04	3.9	4.04
2020-09-02 11:57:12	450	3.92	3.92	4.06
2020-09-03 12:39:32	620	4.04	4.04	4.06
2020-09-04 08:39:03	227	3.831	3.82	4.04
2020-09-08 13:33:45	295	3.831	3.82	4.04
2020-09-11 09:41:53	9	4.04	3.82	4.04
2020-09-11 13:21:09	754	3.82	3.82	4.06
2020-09-14 07:51:18	9	3.7	3.7	3.7
2020-09-14 07:53:37	9	3.7	3.7	3.7
2020-09-14 08:00:12	9	3.7	3.7	3.7
2020-09-17 12:13:52	307	3.7068	3.7	4.04
2020-09-17 16:23:04	743	3.7	3.7	4.04
2020-09-18 10:42:48	35	3.7	3.7	3.98
2020-09-21 08:28:09	1482	3.6	3.6	3.98
2020-09-21 10:04:58	290	3.6	3.6	3.78
2020-10-01 13:47:00	1195	3.78	3.5	3.78
2020-10-06 10:25:54	738	3.42	3.42	3.7
2020-10-06 10:27:25	1000	3.4	3.4	3.68
2020-10-06 10:27:27	872	3.319	3.3	3.68
2020-10-06 10:29:21	1000	3.366	3.1	3.38
2020-10-06 12:44:45	1000	3.402	3.4	3.5
2020-10-06 12:44:52	3500	3.4	3.4	3.5
2020-10-08 09:33:19	10	3.462	3.12	3.48
2020-10-08 15:39:33	738	3.48	3.22	3.48
2020-10-08 15:39:35	1000	3.5	3.22	3.5
2020-10-12 09:41:29	341	3.691	3.52	3.7
2020-10-12 15:18:13	600	3.7	3.52	3.7
2020-10-14 08:03:31	205	3.529	3.52	3.7
2020-10-14 15:35:20	2000	3.4256	3.42	3.7
2020-10-15 14:43:31	1000	3.339	3.32	3.7
2020-10-16 13:13:28	1312	3.32	3.32	3.7
2020-10-19 08:07:56	287	3.662	3.32	3.68
2020-10-19 09:52:58	939	3.32	3.32	3.58
2020-10-19 13:12:01	1350	3.48	3.2	3.48
2020-10-19 13:12:03	1000	3.5	3.22	3.5
2020-10-19 13:27:43	3000	3.4724	3.32	3.68
2020-10-21 13:37:39	1125	3.32	3.32	3.58
2020-10-21 13:37:45	1000	3.3	3.3	3.58
2020-10-21 14:38:05	2500	3.38	3.1	3.28
2020-10-22 10:42:04	914	3.1	3.1	3.48
2020-10-22 13:13:27	192	3.29	3.1	3.48
2020-10-26 11:54:06	1125	3.48	3.1	3.48
2020-10-26 11:54:19	1000	3.5	3.12	3.5
2020-10-26 11:55:51	1066	3.662	3.32	3.68
2020-10-26 12:29:56	84	3.75	3.52	3.78
2020-10-26 12:58:47	2500	3.66	3.52	3.78
2020-10-26 13:09:47	693	288.225	3.52	3.78
2020-10-26 13:57:50	680	3.78	3.7	3.78
2020-10-26 14:06:17	100	3.7	3.7	3.8
2020-10-26 14:07:07	920	3.7	3.7	3.8
2020-10-26 14:52:20	341	3.74	3.52	3.8
2020-10-27 09:13:20	1000	3.8	3.7	3.8
2020-10-27 09:23:15	1066	3.75	3.72	4.04
2020-10-27 10:25:30	1000	3.986	3.72	4
2020-10-27 12:36:52	2500	4	3.82	4
2020-10-27 12:52:46	1579	4.06	3.82	4.06
2020-10-27 12:52:54	1000	4.06	3.9	4.06
2020-10-27 13:35:39	3257	4.0035	3.92	4.2
2020-10-27 13:43:37	1000	4.186	3.92	4.2
2020-10-28 08:00:27	223	4.2944	4.02	4.3
2020-10-28 08:54:30	872	4.048	4.02	4.3
2020-10-28 12:03:10	500	4.02	4.02	4.3
2020-10-29 17:15:00	7500	4.25	0	4.5
2020-10-30 15:37:54	1000	4.046	4.02	4.28
2020-10-30 16:03:04	75	4.24	3.92	4.28
2020-11-02 08:01:03	657	4.24	3.92	4.28
2020-11-02 08:55:41	148	4.24	3.92	4.28
2020-11-02 09:13:33	218	329.5752	3.92	4.28
2020-11-02 12:39:22	74	4.206	3.9	4.24
2020-11-02 13:34:54	615	4.206	3.9	4.24
2020-11-03 11:40:02	305	323.484	3.92	4.28
2020-11-05 11:55:21	100	3.9	3.9	4.08
2020-11-06 08:02:10	620	4.154	3.92	4.18
2020-11-09 14:11:59	400	3.9	3.9	4.08
2020-11-10 08:49:22	500	4.0764	3.9	4.08
2020-11-11 08:05:13	1604	4.0764	3.9	4.08
2020-11-11 09:52:36	3242	4.0764	3.9	4.08
2020-11-11 11:35:36	3220	4.0764	3.92	4.28
2020-11-12 14:29:30	1000	4.3	3.92	4.3
2020-11-12 14:29:35	300	4.5	3.92	4.5
2020-11-12 14:33:28	721	4.28	4	4.28
2020-11-12 14:44:46	1000	4.4	4.14	4.4
2020-11-12 15:07:23	839	4.7	4.32	4.7
2020-11-12 15:21:08	500	4.52	4.52	4.9
2020-11-12 16:44:47	500	4.4	3.9	5
2020-11-12 17:06:03	2674	4.4272	3.9	5
2020-11-12 17:44:37	2000	4.4	0	0
2020-11-13 08:00:32	3	4.68	4.32	4.68
2020-11-13 10:00:00	1500	4.356	4.32	4.68
2020-11-13 12:27:32	1500	4.356	4.32	4.68
2020-11-13 12:28:17	1500	4.3252	4.32	4.58
2020-11-13 13:29:20	600	4.58	4.32	4.58
2020-11-16 10:20:37	1000	4.6	4.54	4.6
2020-11-16 12:01:34	497	4.78	4.54	4.78
2020-11-16 13:35:26	576	4.7928	4.72	5
2020-11-16 13:37:27	2000	5.05	4.72	5
2020-11-17 14:49:48	132	4.813	4.78	5
2020-11-17 14:58:18	500	5	4.78	5
2020-11-17 16:08:45	1000	5.1	4.78	5.1
2020-11-18 08:00:32	1	5.15	4.82	5.15
2020-11-18 08:39:16	720	5.15	4.82	5.15
2020-11-18 08:44:47	400	5.2	4.82	5.2
2020-11-19 13:11:35	1250	5.2959	4.92	5.3
2020-11-20 10:34:35	2100	5.0875	4.92	5.3
2020-11-20 11:17:02	24	5.3	4.92	5.3
2020-11-20 13:28:17	12	4.92	4.92	5.3
2020-11-23 08:12:05	45	4.92	4.92	5.3
2020-11-23 08:12:23	45	4.92	4.92	5.3
2020-11-23 08:56:25	1000	5.4	5.05	5.4
2020-11-23 08:56:27	435	5.4	5.05	5.4
2020-11-23 09:00:15	500	5.5	5.2	5.5
2020-11-23 09:04:56	88	5.6	5.25	5.6
2020-11-23 10:08:43	600	5.75	5.45	5.75
2020-11-23 10:16:47	985	5.53	5.5	5.8
2020-11-23 10:53:49	163	6	5.65	6
2020-11-23 11:44:34	656	6	5.65	6
2020-11-23 12:10:59	1310	6	6	6
2020-11-23 12:16:23	310	6	6	6
2020-11-23 12:16:28	1000	6.05	6	6.05
2020-11-23 12:26:06	585	6.1	6	6.3
2020-11-23 13:07:55	12	6.3	6	6.3
2020-11-23 13:17:56	5	6.3	6	6.3
2020-11-23 13:24:04	1400	455.304	6	6.3
2020-11-23 13:34:49	4	6.3	5.85	6.3
2020-11-23 13:55:32	4	5.85	5.85	6.3
2020-11-23 14:30:31	777	5.885	5.85	6.2
2020-11-23 14:55:24	50	6.1	5.85	6.2
2020-11-23 15:08:36	53	6.1	5.85	6.2
2020-11-23 15:24:57	430	6.1	5.85	6.2
2020-11-23 15:29:00	1850	5.9	5.85	6.2
2020-11-23 15:50:49	5	5.85	5.85	6.2
2020-11-24 09:30:44	312	6.3	6	6.3
2020-11-24 11:38:03	435	6.095	6.05	6.5
2020-11-24 11:58:31	582	6.095	6.05	6.5
2020-11-24 12:50:52	2800	6.4	6.05	6.4
2020-11-24 13:38:28	208	6.4	6.05	6.4
2020-11-24 15:37:35	164	6.085	6.05	6.4
2020-11-24 15:39:30	328	6.085	6.05	6.4
2020-11-24 16:09:15	3	6	6	6.3
2020-11-24 16:13:05	1497	6	6	6.25
2020-11-25 11:11:39	117	439.68	5.85	6.2
2020-11-26 14:50:44	708	5.8	5.8	6.25
2020-11-27 16:37:26	2000	5.7693	0	0
2020-11-30 11:45:17	842	5.65	5.65	6.1
2020-11-30 11:49:27	11	5.6175	5.6	5.95
2020-11-30 12:38:26	195	5.5	5.5	5.95
2020-11-30 12:45:45	42	5.941	5.5	5.95
2020-11-30 15:06:39	54	5.941	5.5	5.95
2020-12-01 08:54:14	33	5.5225	5.5	5.95
2020-12-01 13:52:10	219	5.941	5.5	5.95
2020-12-02 16:03:37	1000	5.5	5.5	5.75
2020-12-03 15:04:20	500	5.75	5.3	5.75
2020-12-03 15:33:02	50	5.75	5.35	5.75
2020-12-03 15:47:07	500	5.7	5.35	5.75
2020-12-03 16:11:39	1000	5.7	5.35	5.75
2020-12-03 17:15:00	6900	5.4	0	0
2020-12-04 08:46:39	1000	5.3	5.3	5.55
2020-12-04 09:07:07	530	5.058	5.05	5.45
2020-12-04 09:10:36	1	5.45	5.05	5.45
2020-12-04 09:20:27	1	5.45	5.05	5.45
2020-12-04 12:42:20	370	5.4497	5.05	5.45
2020-12-07 07:54:24	1	5.5	5.55	5.5
2020-12-07 08:00:23	1	5.5	5.55	5.5
2020-12-07 09:02:08	401	5.45	5.05	5.45
2020-12-07 09:02:27	449	5.5	5.05	5.5
2020-12-07 10:35:55	550	5.5	5.05	5.5
2020-12-07 12:01:03	1000	5.9	5.65	5.9
2020-12-07 12:01:07	1000	5.9	5.65	5.9
2020-12-07 12:02:03	519	6.3825	6.05	6.4
2020-12-07 12:05:25	932	6.3825	6.05	6.4
2020-12-07 12:05:47	500	6.5775	6.15	6.6
2020-12-07 12:23:34	250	7	7	7.3
2020-12-07 12:34:56	133	7.2725	6.75	7.3
2020-12-07 13:03:04	100	7.2725	6.75	7.3
2020-12-07 13:05:09	179	7.37	6.8	7.4
2020-12-07 13:08:54	617	7	7	7.4
2020-12-07 13:09:05	1898	6.917	7	7.4
2020-12-07 13:17:14	1816	7.3	7	7.4
2020-12-07 13:21:05	449	7.38	7	7.4
2020-12-07 13:44:29	1500	7.4	7.4	7.4
2020-12-07 13:46:44	1500	7.4	7.4	7.4
2020-12-07 13:47:00	166	8	7.25	8
2020-12-07 13:52:18	1000	8.262499999999999	7.55	8.300000000000001
2020-12-07 13:58:45	803	6.219	7.55	8.300000000000001
2020-12-07 13:59:10	803	6.219	7.55	8.300000000000001
2020-12-07 13:59:13	803	8.2826	7.55	8.300000000000001
2020-12-07 14:04:36	396	8.24	8	8.4
2020-12-07 14:08:29	89	8.300000000000001	8.050000000000001	8.9
2020-12-07 14:25:15	1252	7.4	8.050000000000001	8.9
2020-12-07 14:32:40	983	8.0755	8.050000000000001	8.9
2020-12-07 14:34:04	407	8.050000000000001	8.050000000000001	8.5
2020-12-07 14:35:21	593	8	8	8.35
2020-12-07 14:38:54	89	7.571	7.55	8.25
2020-12-07 14:46:29	300	7.571	7.55	8.25
2020-12-07 14:46:40	783	7.55	7.55	8.25
2020-12-07 14:46:47	1	8.050000000000001	7.2	8.050000000000001
2020-12-07 14:46:48	6	8.050000000000001	7.2	8.050000000000001
2020-12-07 14:53:09	2950	7.3	7.2	8.15
2020-12-07 15:02:14	163	8.073	7.2	8.1
2020-12-07 15:11:56	184	7.254	7.2	8.1
2020-12-07 15:15:01	1000	7.254	7.2	8.1
2020-12-07 15:20:15	179	7.254	7.2	8.1
2020-12-07 15:22:00	1	7.95	7.2	7.95
2020-12-07 15:22:01	1	7.95	7.2	7.95
2020-12-07 15:22:30	2	7.95	7.2	7.95
2020-12-07 15:22:31	1	7.95	7.2	7.95
2020-12-07 15:22:49	4	7.95	7.2	7.95
2020-12-07 15:22:51	2	7.95	7.2	7.95
2020-12-07 15:23:06	10	7.95	7.2	7.95
2020-12-07 15:23:10	2	7.95	7.2	7.95
2020-12-07 15:23:18	85	7.95	7.2	7.95
2020-12-07 15:23:31	1	7.95	7.2	7.95
2020-12-07 15:23:41	2	7.95	7.2	7.95
2020-12-07 15:25:33	2	7.95	7.2	7.95
2020-12-07 15:30:15	1	7.95	7.2	7.95
2020-12-07 15:33:04	722	7.95	7.2	7.95
2020-12-07 15:33:19	287	7.6	7.55	8.1
2020-12-07 15:34:14	2	8.199999999999999	7.55	8.199999999999999
2020-12-07 15:35:19	6	8.199999999999999	7.55	8.199999999999999
2020-12-07 15:39:42	1	8.199999999999999	7.55	8.199999999999999
2020-12-07 15:40:39	30	8.199999999999999	7.55	8.199999999999999
2020-12-07 15:43:13	1	8.199999999999999	7.55	8.199999999999999
2020-12-07 15:47:04	3287	7.6	7.55	8.199999999999999
2020-12-07 15:50:21	1092	7.6	7.55	8.199999999999999
2020-12-07 15:54:32	163	8.1	7.25	8.1
2020-12-07 15:57:56	112	8.1	7.25	8.1
2020-12-07 16:11:05	220	7.9775	7.25	8
2020-12-07 16:11:37	1	8	7.25	8
2020-12-07 16:13:49	50	8	7.25	8
2020-12-07 16:21:26	400	7.3	7.25	8
2020-12-07 16:22:10	100	8	7.25	8
2020-12-07 16:29:34	1	8	7.2	8
2020-12-07 16:30:01	1	8	8	8
2020-12-07 16:30:05	1	8	8	8
2020-12-07 16:30:20	1	8	8	8
2020-12-08 07:51:03	1	8	8	8
2020-12-08 07:51:48	151	8	8	7.2
2020-12-08 07:56:33	151	8	8	7.2
2020-12-08 08:00:03	1	8	8	8
2020-12-08 08:08:24	142	7.3	7.25	8
2020-12-08 08:09:54	513	7.95	7.25	8
2020-12-08 10:03:09	248	7.9	7.25	8
2020-12-08 10:33:55	329	7.845	7.25	7.95
2020-12-08 11:19:28	248	7.9	7.5	7.95
2020-12-08 11:30:50	5	7.95	7.5	7.95
2020-12-08 11:31:41	1	7.95	7.5	7.95
2020-12-08 13:01:22	82	7.9	7.25	7.95
2020-12-08 13:02:38	82	7.9	7.25	7.95
2020-12-08 13:18:17	2000	7.9	7.25	7.95
2020-12-08 13:29:53	855	7.815	7.05	7.95
2020-12-08 13:37:58	1029	7.815	7.05	7.95
2020-12-08 14:18:56	2143	7.285	7.05	7.95
2020-12-08 15:14:31	1	7.95	7.05	7.95
2020-12-08 17:15:00	5680	8.1	0	7.6
2020-12-09 07:58:11	250	7.05	7.05	7.05
2020-12-09 08:00:32	250	7.05	7.05	7.05
2020-12-09 08:01:59	307	7.05	7.05	7.05
2020-12-09 08:05:43	250	7.05	7.05	7.05
2020-12-09 08:16:31	1	7.1	7.1	8
2020-12-09 08:48:00	1	7.1	7.1	8
2020-12-09 08:55:20	3	7.1	7.1	8
2020-12-09 09:43:53	10	7.1	7.1	8
2020-12-09 10:03:02	2	7.1	7.1	8
2020-12-09 11:20:53	3	7.1	7.1	8
2020-12-09 11:41:00	1	7.1	7.1	8
2020-12-09 11:53:58	1	7.1	7.1	8
2020-12-09 12:15:02	100	7.1	7.1	8
2020-12-09 12:39:31	15	7.1	7.1	8
2020-12-09 13:21:08	18	7.1	7.1	8
2020-12-09 14:34:23	275	588.55	7.1	7.95
2020-12-09 15:17:40	300	7.202	7.1	7.95
2020-12-09 17:15:00	5000	7.6	0	0
2020-12-10 08:00:18	774	7.22	7.05	8
2020-12-10 08:00:31	1	7.05	7.05	8
2020-12-10 08:26:01	19	7.886	7.05	8
2020-12-10 08:45:31	505	7.24	7.05	8
2020-12-10 09:40:56	400	7.85	7.05	7.95
2020-12-10 10:28:22	5	7.05	7.05	7.95
2020-12-10 13:10:32	2	7.05	7.05	7.95
2020-12-10 13:49:45	166	7.84	7.05	7.95
2020-12-10 14:48:45	3000	7.8	7.7	7.95
2020-12-11 07:51:06	1250	8	8	8
2020-12-11 07:55:07	1250	8	8	8
2020-12-11 08:00:22	1250	8	8	8
2020-12-11 08:01:06	115	7.84	7.05	8
2020-12-11 11:12:18	9	7.95	7.05	7.95
2020-12-11 11:50:40	164	7.84	7.05	7.95
2020-12-11 12:56:42	400	7.84	7.05	7.95
2020-12-11 15:43:00	415	7.84	7.05	7.95
2020-12-11 16:27:50	117	7.23	7.05	7.95
2020-12-11 17:15:00	5000	7.6	0	0
2020-12-14 10:11:33	2	7.05	7.05	7.95
2020-12-14 10:11:34	7	7.05	7.05	7.95
2020-12-14 13:00:18	100	7.81	7.05	7.95
2020-12-14 15:06:42	33	7.05	7.05	7.95
2020-12-14 15:11:48	112	7.05	7.05	7.95
2020-12-14 15:54:57	87	7.05	7.05	7.95
2020-12-15 08:00:19	165	7.944	7.85	7.95
2020-12-15 08:00:39	1	7.85	7.85	7.95
2020-12-15 10:52:20	411	7.45	7	7.45
2020-12-16 09:44:53	850	7.145	7.05	8
2020-12-16 12:53:06	520	7.8	7.05	7.95
2020-12-16 17:15:00	10000	7.6	0	8.199999999999999
2020-12-17 07:58:06	50	7.85	7.85	7.85
2020-12-17 08:05:35	50	7.85	7.85	7.85
2020-12-17 08:07:51	100	7.981	7.05	8
2020-12-17 08:29:49	60	8	7.05	8
2020-12-17 08:30:01	1000	8	7.25	8
2020-12-17 10:58:01	75	7.595	7.55	8
2020-12-17 11:22:30	2	8	7.55	8
2020-12-17 11:33:11	1498	8	7.55	8
2020-12-17 12:15:50	490	8.199999999999999	7.55	8.199999999999999
2020-12-17 13:33:47	500	7.85	7.5	7.85
2020-12-17 13:43:01	8	7.85	7.5	7.85
2020-12-17 14:36:21	2000	7.85	7.5	7.85
2020-12-17 14:39:24	400	7.85	7.5	7.85
2020-12-17 15:07:53	168	7.85	7.55	7.85
2020-12-17 15:15:47	194	7.583	7.55	8.1
2020-12-18 08:28:52	165	8.1675	7.55	8.199999999999999
2020-12-18 09:22:38	990	8.186999999999999	7.55	8.199999999999999
2020-12-18 10:54:28	47	8.199999999999999	7.55	8.199999999999999
2020-12-18 12:18:02	1200	8.199999999999999	8	8.199999999999999
2020-12-18 12:18:43	475	629	8	8.5
2020-12-18 13:17:25	800	8.01	8	8.5
2020-12-18 14:00:27	159	8.452500000000001	7.55	8.5
2020-12-18 14:15:40	39	8.452500000000001	7.55	8.5
2020-12-18 16:01:07	32	8.4	7.55	8.4
2020-12-21 09:56:08	24	8.300000000000001	7.55	8.300000000000001
2020-12-21 10:24:04	750	7.5875	7.55	8.300000000000001
2020-12-22 08:42:58	500	8.300000000000001	8.199999999999999	8.300000000000001
2020-12-22 08:48:15	60	8.199999999999999	8.199999999999999	8.5
2020-12-22 11:36:28	1000	8.199999999999999	7.55	8.199999999999999
2020-12-22 11:37:38	16	611.3099999999999	7.55	8.199999999999999
2020-12-22 15:12:20	2500	8	7.55	8
2020-12-22 17:12:09	2500	8	0	0
2020-12-22 17:20:08	2500	7.622	0	0
2020-12-23 08:00:31	2	7.55	7.55	8.199999999999999
2020-12-23 08:04:37	489	8.199999999999999	7.55	8.199999999999999
2020-12-23 09:13:17	3000	8.1	7.8	8.1
2020-12-23 10:54:12	2500	8	7.8	8.199999999999999
2020-12-23 10:54:17	2500	8.0533	7.8	8.199999999999999
2020-12-23 11:06:02	670	7.85	7.8	8.199999999999999
2020-12-23 11:28:21	2500	8.0533	7.8	8.1
2020-12-23 11:28:26	2500	7.622	7.8	8.1
2020-12-23 11:28:27	33	8.0533	7.8	8.1
2020-12-23 11:28:32	33	7.622	7.8	8.1
2020-12-23 16:44:26	1820	7.5925	0	0
2020-12-24 08:00:31	50	7.45	7.45	8.199999999999999
2020-12-24 09:01:51	100	8.199999999999999	7.45	8.199999999999999
2020-12-24 10:55:25	150	8.199999999999999	7.45	8.199999999999999
2020-12-24 13:15:00	7528	8.902699999999999	0	8.6
2020-12-29 08:00:31	2	7.45	7.45	8.199999999999999
2020-12-29 08:05:09	161	8.199999999999999	7.45	8.199999999999999
2020-12-29 09:47:55	162	8.199999999999999	7.45	8.199999999999999
2020-12-29 16:14:25	1000	8.1	7.45	8.1
2020-12-29 18:14:35	3000	8.199999999999999	0	0
2020-12-30 09:55:43	71	8.4	7.45	8.4
2020-12-30 10:52:42	3	8.4	7.55	8.4
2020-12-30 11:13:36	341	7.652	7.55	8.4
2020-12-31 10:22:20	59	615.13	7.55	8.4
2021-01-04 08:52:08	750	8.4	8.35	8.4
2021-01-04 08:52:11	1000	8.4	8.35	8.4
2021-01-04 08:52:18	1	8.800000000000001	7.85	8.800000000000001
2021-01-04 10:36:11	10	7.896	7.8	8.6
2021-01-04 11:36:32	100	7.9	7.8	8.6
2021-01-04 16:06:32	163	7.905	7.8	8.5
2021-01-04 16:24:12	2000	8.5	7.8	8.5
2021-01-05 08:17:45	816	7.985	7.85	8.75
2021-01-05 11:25:16	1	7.8	7.8	8.699999999999999
2021-01-05 12:26:25	151	8.654999999999999	7.8	8.699999999999999
2021-01-05 13:01:00	468	8.699999999999999	7.8	8.699999999999999
2021-01-06 08:00:31	1	8	8	8.800000000000001
2021-01-06 09:38:29	350	8.800000000000001	8	8.800000000000001
2021-01-06 12:17:40	2462	8.050000000000001	7.85	8.5
2021-01-06 14:46:56	2000	7.842	7.55	8.5
2021-01-06 16:20:24	600	8.285	7.55	8.300000000000001
2021-01-06 16:39:33	2000	7.6925	0	0
2021-01-07 08:33:41	935	7.5875	7.55	8.300000000000001
2021-01-07 09:54:08	587	7.5725	7.55	8
2021-01-07 11:09:13	918	7.9955	7.55	8
2021-01-07 13:27:52	2	8	7.55	8
2021-01-07 14:01:26	15	7.9955	7.55	8
2021-01-08 09:51:32	12	7.55	7.55	8
2021-01-08 09:51:33	4	7.55	7.55	8
2021-01-08 12:43:07	170	7.9955	7.55	8
2021-01-08 12:46:17	837	8	7.55	8
2021-01-08 15:54:42	323	8.25	7.55	8.25
2021-01-08 16:13:15	575	8.26	7.55	8.25
2021-01-08 16:36:00	1700	8.25	7.8	9.4
2021-01-11 07:59:18	1	8.25	8.300000000000001	8.25
2021-01-11 08:00:10	1	8.25	8.300000000000001	8.25
2021-01-11 12:10:23	258	7.87	7.8	8.5
2021-01-11 14:19:43	153	7.88	7.8	8.6
2021-01-11 14:30:26	307	7.88	7.8	8.6
2021-01-11 15:17:47	312	8.6	7.8	8.6
2021-01-11 16:36:32	1000	8.25	0	8.6
2021-01-12 08:00:31	1	8.25	8.25	8.6
2021-01-12 09:09:47	1000	8.75	8.050000000000001	8.75
2021-01-12 10:57:45	90	9	8.550000000000001	9
2021-01-12 10:59:19	214	8.550000000000001	8.550000000000001	9.199999999999999
2021-01-12 11:22:54	1	8.550000000000001	8.550000000000001	9.199999999999999
2021-01-12 12:18:42	200	9	8.550000000000001	9
2021-01-12 13:23:04	6	9	8.550000000000001	9
2021-01-12 14:31:15	1	8.9	8.550000000000001	8.9
2021-01-12 14:31:32	200	8.9	8.550000000000001	8.9
2021-01-12 14:50:38	4	8.800000000000001	8.5	8.800000000000001
2021-01-12 14:52:53	2	8.699999999999999	8.5	8.699999999999999
2021-01-12 15:26:36	750	8.699999999999999	8.5	8.699999999999999
2021-01-12 15:43:19	100	8.5	8.5	8.699999999999999
2021-01-12 15:43:29	2	8.25	8.25	8.699999999999999
2021-01-13 15:00:21	650	8.300000000000001	8.25	9.199999999999999
2021-01-13 15:53:42	2	8.050000000000001	8.050000000000001	8.75
2021-01-13 16:34:08	1000	8.5	8.5	8.5
2021-01-13 16:34:15	1000	8.5	8.5	8.5
2021-01-13 16:35:14	1000	8.5	8.5	8.5
2021-01-13 17:55:16	3370	8	0	0
2021-01-14 08:40:52	1000	8.5	8.25	8.5
2021-01-14 08:41:04	5	8.050000000000001	8.050000000000001	9
2021-01-14 11:04:18	800	8.952500000000001	8.050000000000001	9
2021-01-14 13:32:00	200	8.199999999999999	8.050000000000001	9
2021-01-14 13:41:38	172	8.106999999999999	8.050000000000001	9
2021-01-14 17:15:00	3700	8.295	0	9.4
2021-01-15 08:25:16	139	8.095000000000001	8.050000000000001	8.800000000000001
2021-01-15 09:55:21	1688	8.095000000000001	7.85	8.5
2021-01-15 12:27:40	1192	7.85	7.85	8.5
2021-01-15 12:27:52	511	7.85	7.85	8.449999999999999
2021-01-15 15:54:00	67	7.5	7.5	8.449999999999999
2021-01-15 15:56:15	69	7.5	7.5	8.449999999999999
2021-01-15 16:28:01	3	7.8	7.5	8.5
2021-01-15 17:15:00	5117	8.661	0	9.4
2021-01-18 08:13:44	59	8.4025	7.5	8.449999999999999
2021-01-18 08:55:00	450	8.4025	7.5	8.449999999999999
2021-01-19 08:06:48	575	8.449999999999999	8	8.449999999999999
2021-01-20 10:53:34	1	8	8	8.449999999999999
2021-01-20 10:53:41	1213	8.449999999999999	8	8.449999999999999
2021-01-20 13:48:21	39	8.449999999999999	8.050000000000001	8.449999999999999
2021-01-21 10:54:52	500	8.4	8.050000000000001	8.449999999999999
2021-01-22 11:22:50	15	618.79	8.050000000000001	8.449999999999999
2021-01-22 15:22:50	1	8.5	8.050000000000001	8.449999999999999
2021-01-22 18:23:16	2500	8.41	0	0
2021-01-25 07:37:46	2500	8.41	0	0
2021-01-25 08:10:41	159	8.449999999999999	8.050000000000001	8.449999999999999
2021-01-26 11:10:46	8	8.25	8.25	8.449999999999999
2021-01-27 10:27:03	1207	7.55	7.55	8.15
2021-01-27 10:27:20	1000	7.5	7.5	7.95
2021-01-29 08:00:18	13	7.5	7.5	7.95
2021-02-01 08:00:21	1	7.5	7.5	7.95
2021-02-01 08:10:26	122	7.545	7.5	7.95
2021-02-01 08:24:13	100	7.545	7.5	7.95
2021-02-01 08:24:42	81	7.32	7.25	7.95
2021-02-01 09:42:31	100	7.32	7.25	7.95
2021-02-01 11:10:35	60	7.32	7.25	7.95
2021-02-01 15:59:40	47	7.32	7.25	7.95
2021-02-01 16:12:21	1000	7.32	7.25	7.95
2021-02-02 08:22:55	75	7.9025	7	7.95
2021-02-02 10:32:23	212	7.095	7	7.95
2021-02-02 10:34:34	375	7.095	7	7.95
2021-02-02 10:36:07	394	7	7	7.7
2021-02-02 11:17:14	150	7	7	7.7
2021-02-02 14:06:25	415	7	7	7.7
2021-02-02 14:06:32	632	6.75	6.75	7.45
2021-02-02 14:59:34	1000	7.15	7.15	7.45
2021-02-03 09:33:20	14	7.25	7	7.25
2021-02-03 10:37:05	275	512.89	7	7.25
2021-02-03 16:28:00	2	7	7	7.3
2021-02-04 11:11:26	1763	6.5	6.5	7.2
2021-02-04 14:14:01	148	6.71	6.7	7.2
2021-02-04 15:06:02	584	7.015	6.7	7.05
2021-02-05 09:18:41	135	6.985	6.4	7.05
2021-02-05 10:43:38	250	6.985	6.4	7.05
2021-02-05 11:58:53	500	6.985	6.4	7.05
2021-02-05 12:27:29	98	7.0175	6.4	7.05
2021-02-05 13:50:18	312	6.4325	6.4	7.05
2021-02-05 15:24:20	1192	7.05	6.4	7.05
2021-02-05 17:15:01	4485	6.4968	6.4	0
2021-02-08 08:00:09	1	7.1	6.45	6.95
2021-02-08 13:46:48	400	6.75	6.3	6.75
2021-02-08 13:46:51	793	6.75	6.3	6.75
2021-02-09 11:12:40	1385	7	6.3	7
2021-02-09 14:06:14	100	7	6.3	7
2021-02-09 14:30:46	900	7	7	7.1
2021-02-09 15:56:36	300	7	6.25	7
2021-02-09 16:09:58	400	7	6.25	7
2021-02-09 16:14:32	1	6.9	6.15	6.9
2021-02-09 18:21:12	2500	6.8	0	0
2021-02-10 08:00:03	1	6.15	6.15	6.9
2021-02-10 11:08:54	1124	6.25	6.25	7
2021-02-10 13:27:01	200	4.995	6.15	6.95
2021-02-10 16:17:12	171	4.5386	6.25	6.95
2021-02-10 16:28:00	1	6.2	6.2	7
2021-02-11 15:02:02	1000	6.95	6.25	6.95
2021-02-11 16:28:00	1	6.2	6.2	7
2021-02-11 17:15:00	5680	6.1541	0	0
2021-02-12 10:53:48	500	4.56	6.25	7
2021-02-12 16:19:34	500	6.26	6.25	7
2021-02-12 16:24:03	297	5.0023	6.25	7
2021-02-12 16:28:00	1	7	6.2	7
2021-02-15 08:00:16	26	6.15	6.15	7
2021-02-15 13:13:29	1100	6.915	6.15	7
2021-02-16 15:23:17	9	7	6.9	7
2021-02-16 17:08:36	1600	6.88	6.15	0
2021-02-17 12:03:41	1	7	6.2	7
2021-02-17 12:07:42	1756	6.2	6.2	7
2021-02-17 13:12:20	100	6.2375	6.2	6.95
2021-02-17 14:07:24	3165	6.2	6.2	6.95
2021-02-17 17:15:00	5668	6.2	6.15	0
2021-02-18 08:40:48	1100	6.725	6.2	6.95
2021-02-18 09:07:00	133	6.2375	6.2	6.95
2021-02-18 15:24:16	603	4.961	6.2	6.95
2021-02-18 16:28:00	5	6.2	6.2	7
2021-02-19 08:00:21	9	6.15	6.15	6.95
2021-02-19 08:04:09	1	4.9424	6.15	6.95
2021-02-19 11:13:03	1000	6.9	6.25	6.95
2021-02-19 13:46:01	133	6.9	6.25	6.95
2021-02-19 14:57:49	800	6.9	6.25	6.95
2021-02-22 08:58:36	133	6.92	6.35	6.95
2021-02-22 11:17:16	19	4.9295	6.35	6.95
2021-02-22 15:30:35	400	6.95	6.35	6.95
2021-02-22 15:40:01	400	6.95	6.35	6.95
2021-02-23 09:43:57	100	4.5538	6.35	6.95
2021-02-23 12:17:04	600	6.75	6.35	6.75
2021-02-23 12:17:14	400	6.8	6.35	6.8
2021-02-23 13:07:44	996	6.35	6.35	6.8
2021-02-23 14:25:25	579	6.3511	6.35	6.8
2021-02-23 16:28:00	1	6.8	6.3	6.8
2021-02-24 11:16:53	500	6.9	6.9	6.95
2021-02-24 11:19:34	1175	6.92	6.35	6.95
2021-02-25 15:49:18	59	4.5299	6.35	6.95
2021-02-25 16:28:00	14	6.95	6.3	7
2021-02-26 08:00:23	10	7	6.35	6.95
2021-02-26 11:27:42	650	6.938	6.35	6.95
2021-02-26 12:12:12	650	6.938	6.35	6.95
2021-02-26 12:12:34	1476	6.95	6.35	6.95
2021-02-26 12:30:16	525	7	6.45	7
2021-02-26 12:30:20	1000	7	6.45	7
2021-02-26 15:33:32	1000	6.9	6.9	7.1
2021-02-26 15:45:14	426	7.0725	6.9	7.1
2021-02-26 15:45:15	426	7.0725	6.55	7.1
2021-03-01 12:17:52	500	6.6	6.55	7.1
2021-03-01 15:32:15	500	6.45	6.45	7.1
2021-03-01 15:44:31	196	7.02	6.45	7.05
2021-03-02 08:00:23	3	7	6.45	7.1
2021-03-02 11:55:22	500	6.85	6.65	6.85
2021-03-02 13:07:11	200	6.9	6.65	6.9
2021-03-03 09:03:46	500	7.1	6.9	7.1
2021-03-03 09:07:50	250	7.25	7.05	7.25
2021-03-03 11:03:21	2500	7.1	7.15	7.25
2021-03-03 15:02:27	19	7.06	7.05	7.25
2021-03-04 15:23:10	275	5.0815	7.1	7.25
2021-03-05 08:05:25	935	7.2875	7.05	7.3
2021-03-05 08:05:34	1500	7.3	7.05	7.3
2021-03-05 08:39:14	550	7.155	7.15	7.4
2021-03-05 15:52:30	5	7.4	7.15	7.4
2021-03-08 09:56:35	600	7.491	7.05	7.5
2021-03-08 10:22:19	600	7.5	7.3	7.5
2021-03-08 10:24:05	1	7.5	7.3	7.5
2021-03-08 10:24:19	1	7.3	7.3	7.5
2021-03-09 09:27:02	2	7.1	7.15	7.45
2021-03-09 12:59:13	229	7.42	7.2	7.45
2021-03-09 13:54:58	1200	7.42	7.2	7.45
2021-03-09 14:35:04	461	7.42	7.2	7.45
2021-03-09 16:16:33	3000	7.42	7.2	7.45
2021-03-10 17:15:00	10000	7.25	7.2	8.199999999999999
2021-03-11 08:04:09	3717	7.41	7.05	7.5
2021-03-11 13:01:32	305	5.2344	7.3	7.45
2021-03-11 13:29:41	200	7.45	7.3	7.45
2021-03-11 16:00:10	4479	7.3508	7.3	7.45
2021-03-11 16:05:33	4009	7.5432	7.3	7.4
2021-03-12 17:15:00	10000	7.4	7.25	8.199999999999999
2021-03-15 11:25:09	30	7.4365	7.3	7.45
2021-03-15 13:42:10	500	7.3	7.3	7.45
2021-03-15 13:42:11	500	7.05	7.05	7.45
2021-03-15 13:46:59	100	7.4	7.05	7.4
2021-03-16 08:57:25	450	7.35	7.35	7.45
2021-03-16 09:10:56	2000	7.4	7.35	7.45
2021-03-16 12:23:26	54	5.301	7.35	7.45
2021-03-16 14:34:08	1500	7.415	7.35	7.45
2021-03-16 16:29:15	1	7.35	7.35	7.4
2021-03-16 16:29:45	50	7.35	7.35	7.45
2021-03-16 16:42:02	1000	7.35	7.3	7.45
2021-03-19 12:35:39	774	5.1851	7.2	7.45
2021-03-19 12:39:21	93	5.1773	7.2	7.45
2021-03-22 10:10:32	500	7.45	7.25	7.45
2021-03-22 10:11:13	1000	7.8	7.6	7.8
2021-03-22 11:12:35	17	5.473	7.35	7.6
2021-03-23 10:52:05	1000	7.3625	7.35	7.6
2021-03-23 16:28:00	1	7.3	7.3	7.6
2021-03-24 08:33:35	743	7.35	7.35	7.6
2021-03-25 09:57:35	1000	7.398	7.05	7.45
2021-03-26 13:53:52	1	7.35	7	7.35
2021-03-29 12:47:14	1	7.4	7.1	7.25
2021-03-29 12:49:25	120	7.25	7.1	7.25
2021-03-31 09:14:17	5	7.45	7.1	7.45
2021-03-31 11:55:58	163	7.1	7.1	7.35
2021-03-31 12:37:21	337	7.1	7.1	7.35
2021-03-31 14:37:12	2932	5.15	6.9	7.25
2021-04-01 15:50:16	1922	7.075	6.85	7.1
2021-04-06 14:39:04	500	7.143	6.8	7.15
2021-04-06 15:38:54	677	7.15	6.8	7.15
2021-04-06 16:17:46	1080	7.45	7.05	7.45
2021-04-06 17:39:15	3000	7.2	0	0
2021-04-07 08:04:29	345	7.12	7.05	7.75
2021-04-07 11:18:58	160	7.591	7.15	7.6
2021-04-08 09:04:16	26	7.736	7.05	7.75
2021-04-08 14:58:28	290	5.2285	7.15	7.6
2021-04-09 08:00:32	100	7.736	7.05	7.75
2021-04-09 08:00:37	1000	7.736	7.05	7.75
2021-04-09 08:00:47	1000	7.75	7.05	7.75
2021-04-09 08:00:56	170	5.847	7.35	8
2021-04-09 08:01:54	252	5.9309	7.35	8.199999999999999
2021-04-09 08:57:51	2	8.199999999999999	7.75	8.199999999999999
2021-04-09 08:59:04	300	8.199999999999999	7.55	8.199999999999999
2021-04-09 09:01:38	1000	8.25	7.75	8.25
2021-04-09 09:02:11	500	5.8375	7.95	8.800000000000001
2021-04-09 09:02:31	2	8	8.050000000000001	8.75
2021-04-09 09:14:43	1	8.6	8.15	8.6
2021-04-09 09:14:46	144	8.6	8.15	8.6
2021-04-09 09:26:52	175	8.6	8.15	8.6
2021-04-09 10:01:29	156	8.550000000000001	8.15	8.6
2021-04-09 10:02:11	10	8.6	8.25	8.6
2021-04-09 10:23:52	79	8.6	8.35	8.6
2021-04-09 10:27:57	1000	8.355	8.35	8.6
2021-04-09 11:19:52	175	8.449999999999999	8.449999999999999	8.6
2021-04-09 11:28:17	158	8.449999999999999	8.449999999999999	8.6
2021-04-09 11:30:16	44	8.6	8.449999999999999	8.6
2021-04-09 11:30:17	2	8.85	8.449999999999999	8.85
2021-04-09 11:30:48	300	8.75	8.550000000000001	8.85
2021-04-09 11:31:18	1000	8.85	8.550000000000001	8.85
2021-04-09 11:34:39	25	8.9	8.550000000000001	8.9
2021-04-09 11:43:34	153	8.9	8.550000000000001	8.9
2021-04-09 11:45:51	65	6.4872	8.550000000000001	8.9
2021-04-09 12:10:00	297	6.2556	8.550000000000001	8.9
2021-04-09 12:15:12	400	8.585000000000001	8.550000000000001	8.9
2021-04-09 12:19:31	463	6.4718	8.550000000000001	8.9
2021-04-09 12:43:38	150	8.585000000000001	8.550000000000001	8.9
2021-04-09 12:54:37	7	8.9	8.85	8.9
2021-04-09 13:00:20	347	8.9	8.85	8.9
2021-04-09 13:00:30	450	9	9	9
2021-04-09 13:05:51	450	9	9	9
2021-04-09 13:08:44	130	9.186999999999999	8.550000000000001	9.199999999999999
2021-04-09 13:13:52	1000	8.615	8.550000000000001	9.199999999999999
2021-04-09 13:14:16	15	9	8.550000000000001	9
2021-04-09 13:30:27	513	8.550000000000001	8.550000000000001	9
2021-04-09 13:30:58	1077	8.550000000000001	8.550000000000001	9
2021-04-09 13:38:03	60	8.884	8.4	8.949999999999999
2021-04-09 14:50:37	309	6.4685	8.4	8.949999999999999
2021-04-09 14:53:57	1540	6.4823	8.4	8.949999999999999
2021-04-09 14:54:21	500	8.4	8.4	8.949999999999999
2021-04-09 14:56:50	2	8.699999999999999	8.199999999999999	8.65
2021-04-09 14:59:11	93	8.596	8.199999999999999	8.65
2021-04-09 15:08:45	266	8.199999999999999	8.199999999999999	8.65
2021-04-09 15:22:23	2500	8.585000000000001	8.199999999999999	8.65
2021-04-09 15:29:05	43	8.199999999999999	8.199999999999999	8.65
2021-04-09 15:29:23	471	6.2575	8.199999999999999	8.65
2021-04-09 15:50:09	77	8.596	8.199999999999999	8.65
2021-04-09 16:06:49	196	8.618499999999999	8.199999999999999	8.65
2021-04-09 16:28:00	50	8.199999999999999	8.199999999999999	8.699999999999999
2021-04-09 17:08:51	1569	8.622999999999999	7.5	0
2021-04-12 08:00:19	74	8.1	8.1	8.65
2021-04-12 09:07:46	1410	8.65	8.1	8.65
2021-04-12 09:42:53	392	6.3751	8.15	8.800000000000001
2021-04-12 09:44:10	68	8.199999999999999	8.25	8.9
2021-04-12 09:44:13	89	8.25	8.25	8.9
2021-04-12 11:12:41	750	6.4152	8.35	8.85
2021-04-12 11:13:43	500	8.85	8.35	8.85
2021-04-12 11:50:31	167	8.855	8.449999999999999	8.9
2021-04-12 12:08:41	781	6.4545	8.6	8.9
2021-04-12 12:09:37	1000	6.4549	8.6	8.9
2021-04-12 12:36:15	541	6.4639	8.6	8.9
2021-04-12 12:44:44	1000	8.9	8.6	8.9
2021-04-12 12:45:44	453	6.6116	8.85	9.1
2021-04-12 13:20:15	356	8.9	8.9	9.25
2021-04-12 13:22:28	74	6.6849	8.85	9.199999999999999
2021-04-12 13:47:29	500	9.1755	8.85	9.199999999999999
2021-04-12 13:56:36	426	8.8675	8.85	9.199999999999999
2021-04-12 14:48:17	2	9.199999999999999	8.65	9.199999999999999
2021-04-12 15:48:07	1175	8.9	8.6	8.949999999999999
2021-04-13 08:15:34	301	6.6416	8.5	9.199999999999999
2021-04-13 09:07:24	579	8.85	8.5	8.85
2021-04-13 10:26:01	2500	8.85	8.6	8.85
2021-04-13 10:27:37	52	6.7124	8.6	9.25
2021-04-13 11:24:45	370	6.7195	8.6	9.25
2021-04-13 12:25:18	50	9.204499999999999	8.6	9.25
2021-04-13 12:36:44	1	8.6	8.6	9
2021-04-13 13:14:32	61	6.4855	8.6	8.9
2021-04-13 13:51:44	140	8.85	8.6	8.85
2021-04-13 16:28:00	2	8.449999999999999	8.449999999999999	8.85
2021-04-13 17:15:00	5000	8.550000000000001	7.5	8.85
2021-04-14 08:00:23	1	8.5	8.5	9.25
2021-04-14 08:01:11	500	9.25	8.5	9.25
2021-04-14 08:01:21	1000	9.25	8.85	9.25
2021-04-14 08:04:11	4	9	9.050000000000001	9.5
2021-04-14 08:31:51	289	9.358000000000001	8.800000000000001	9.4
2021-04-14 09:09:48	1000	9.5	8.800000000000001	9.5
2021-04-14 09:22:37	500	6.9639	8.800000000000001	9.699999999999999
2021-04-14 09:26:01	281	8.863	8.800000000000001	9.699999999999999
2021-04-14 09:54:23	750	6.9644	8.800000000000001	9.699999999999999
2021-04-14 09:56:05	750	6.9644	8.800000000000001	9.699999999999999
2021-04-14 10:08:42	250	8.863	8.800000000000001	9.699999999999999
2021-04-14 10:48:01	2500	9	8.800000000000001	9.699999999999999
2021-04-14 11:46:57	2500	9	8.800000000000001	9.699999999999999
2021-04-14 13:43:53	800	9.609999999999999	8.800000000000001	9.699999999999999
2021-04-14 15:47:24	400	9.609999999999999	8.800000000000001	9.699999999999999
2021-04-14 15:48:37	154	9.609999999999999	8.800000000000001	9.699999999999999
2021-04-14 16:03:49	51	9.609999999999999	8.800000000000001	9.699999999999999
2021-04-14 16:20:53	4	8.800000000000001	8.800000000000001	9.5
2021-04-14 16:22:16	32	8.800000000000001	8.800000000000001	9.5
2021-04-15 08:00:02	92	8.75	8.75	8.75
2021-04-15 08:00:03	2	8.75	8.75	8.75
2021-04-15 08:00:22	92	8.75	8.75	9.5
2021-04-15 08:29:16	4	6.8343	8.800000000000001	9.5
2021-04-15 11:08:02	1000	9.15	8.800000000000001	9.15
2021-04-15 13:48:48	7	8.800000000000001	8.800000000000001	9.15
2021-04-15 16:28:00	1	8.75	8.75	9.15
2021-04-16 08:36:34	1000	8.827999999999999	8.800000000000001	9.5
2021-04-16 11:50:51	429	9.465	8.800000000000001	9.5
2021-04-16 13:26:36	1000	9.15	8.800000000000001	9.15
2021-04-16 13:35:05	50	9.5	8.800000000000001	9.5
2021-04-16 14:21:41	50	9.5	8.800000000000001	9.5
2021-04-16 14:26:34	1498	9.15	8.800000000000001	9.5
2021-04-16 14:39:56	84	8.800000000000001	8.800000000000001	9.5
2021-04-16 16:13:48	41	9.5	8.800000000000001	9.5
2021-04-19 09:22:46	1400	9.5	8.800000000000001	9.5
2021-04-19 09:56:05	204	9.5	8.800000000000001	9.5
2021-04-19 10:55:03	2500	6.8467	8.800000000000001	9.5
2021-04-19 10:59:33	144	9.5	8.800000000000001	9.5
2021-04-19 12:38:50	100	9.5	8.800000000000001	9.5
2021-04-19 12:40:32	450	9.550000000000001	9.550000000000001	10.1
2021-04-19 16:22:15	980	7.1291	9.550000000000001	10
2021-04-20 08:00:24	1	9.550000000000001	9.550000000000001	9.949999999999999
2021-04-20 08:02:00	82	9.949999999999999	9.550000000000001	9.949999999999999
2021-04-20 08:04:27	949	7.1026	9.550000000000001	9.949999999999999
2021-04-20 09:25:58	294	6.8379	9.550000000000001	9.949999999999999
2021-04-20 14:45:24	1	9.5	9.5	9.65
2021-04-20 16:18:47	600	9.550000000000001	9.550000000000001	9.949999999999999
2021-04-20 16:57:33	1100	9.6	8.5	10
2021-04-20 17:15:01	5000	9.5	8.5	10
2021-04-20 17:18:40	1060	9.6	8.5	10
2021-04-20 18:17:01	2000	9.541700000000001	0	0
2021-04-22 08:00:07	3	9.25	9.25	9.949999999999999
2021-04-22 10:39:23	34	9.795999999999999	9.25	9.949999999999999
2021-04-22 11:13:54	13	7.1415	9.25	9.949999999999999
2021-04-22 15:11:33	834	7.1771	9.25	9.949999999999999
2021-04-23 12:16:04	982	9.25	9.25	9.949999999999999
2021-04-26 09:38:14	305	6.7235	9.199999999999999	9.949999999999999
2021-04-26 11:55:24	800	9.785	9.199999999999999	9.949999999999999
2021-04-26 12:24:23	350	9.244999999999999	9.199999999999999	9.949999999999999
2021-04-27 08:03:12	435	9.859999999999999	9.199999999999999	9.949999999999999
2021-04-27 08:07:33	435	9.859999999999999	9.199999999999999	9.949999999999999
2021-04-27 08:12:05	435	9.859999999999999	9.199999999999999	9.949999999999999
2021-04-27 09:40:44	348	9.800000000000001	9.199999999999999	9.949999999999999
2021-04-27 14:15:30	1000	9.199999999999999	9.199999999999999	9.949999999999999
2021-04-28 08:03:47	1000	9	9	9.35
2021-04-28 08:38:50	304	8.938000000000001	8.6	9.25
2021-04-28 09:45:59	301	6.195	8.6	9.25
2021-04-28 13:18:23	3	8.75	8.75	9.25
2021-04-28 14:11:42	200	9.35	8.699999999999999	9.35
2021-04-28 15:02:23	350	9.35	8.699999999999999	9.35
2021-04-28 15:07:30	350	9.35	8.699999999999999	9.35
2021-04-28 17:15:00	25292	9	8.699999999999999	10
2021-04-29 09:10:57	370	618.99	8.65	9.35
2021-04-29 10:17:52	450	9.1	9.1	9.35
2021-04-29 10:39:39	400	9.35	9.1	9.35
2021-04-29 14:33:58	228	6.5517	9.1	9.15
2021-04-29 14:34:12	50	9.1	9.1	9.15
2021-04-29 14:39:26	152	8.92	8.65	9.1
2021-04-30 09:01:25	500	9.109999999999999	8.75	9.35
2021-04-30 09:47:30	15	9.109999999999999	8.75	9.35
2021-04-30 15:03:59	2500	8.798	8.75	9.35
2021-04-30 15:24:15	31	6.3163	8.75	9.35
2021-04-30 15:36:03	200	8.699999999999999	8.699999999999999	9.050000000000001
2021-05-04 08:00:05	8	8.699999999999999	9	9.050000000000001
2021-05-04 08:08:44	190	9	9	9.050000000000001
2021-05-04 08:22:32	114	6.5227	9	9.050000000000001
2021-05-04 08:55:29	2500	8.798	9	9.050000000000001
2021-05-04 08:55:30	2500	8.798	9	9.050000000000001
2021-05-04 16:29:45	10	9	9	9.1
2021-05-05 16:26:39	167	8.800000000000001	8.800000000000001	9.1
2021-05-06 12:37:07	1000	8.949999999999999	8.949999999999999	9.1
2021-05-06 12:37:11	1000	8.9	8.9	9.050000000000001
2021-05-06 13:07:26	1100	8.85	8.85	9.050000000000001
2021-05-06 13:39:47	1100	8.85	8.85	9.050000000000001
2021-05-06 14:38:44	2200	8.85	8.85	9.050000000000001
2021-05-06 14:41:49	2800	8.85	8.85	9.050000000000001
2021-05-06 16:00:49	2800	8.85	8.85	9.050000000000001
2021-05-06 16:07:37	2200	8.85	8.85	9.050000000000001
2021-05-06 16:07:58	1100	8.85	8.85	9.050000000000001
2021-05-06 16:31:45	4560	8.85	8.85	8.85
2021-05-06 16:35:11	4560	8.85	8.85	8.85
2021-05-07 09:10:13	300	9.02	8.85	9.050000000000001
2021-05-07 11:29:06	800	9.039999999999999	8.85	9.050000000000001
2021-05-07 15:37:10	150	6.6779	8.9	9.35
2021-05-10 09:47:24	148	9.289999999999999	8.85	9.35
2021-05-11 09:50:12	1200	9	9	9.35
2021-05-11 10:50:19	1922	9	8.550000000000001	9.35
2021-05-12 09:34:05	120	8.657	8.65	9.35
2021-05-12 13:22:22	135	8.657	8.65	9.35
2021-05-12 15:23:41	500	9.156499999999999	8.699999999999999	9.25
2021-05-13 08:00:24	1	8.550000000000001	8.550000000000001	9.25
2021-05-13 14:38:34	900	8.65	8.65	9.25
2021-05-13 16:28:00	3	8.6	8.6	9.199999999999999
2021-05-13 16:38:51	2539	8.65	8.6	10
2021-05-14 08:00:00	65	8.6	8.6	8.6
2021-05-14 08:00:23	65	8.6	8.6	8.6
2021-05-14 08:33:06	2539	8.65	8.6	9.15
2021-05-14 08:33:09	2539	8.65	8.6	9.15
2021-05-17 08:00:28	3	9	8.5	9.199999999999999
2021-05-17 10:35:46	750	6.098	8.6	9.15
2021-05-18 12:20:08	233	8.968	8.6	9.15
2021-05-18 13:28:50	130	8.6	8.6	9.15
2021-05-18 15:11:26	250	6.4075	8.6	9.15
2021-05-20 13:18:03	558	8.960000000000001	8.65	9.15
2021-05-20 15:12:46	300	8.65	8.65	9.15
2021-05-24 15:40:25	50	8.941000000000001	8.6	9.15
2021-05-25 11:53:42	282	8.941000000000001	8.6	9.15
2021-05-26 12:29:17	150	8.6275	8.6	9.15
2021-05-27 15:14:41	55	9.15	8.65	9.15
2021-05-28 08:00:16	2	8.699999999999999	8.699999999999999	9.15
2021-05-28 14:14:46	145	8.7225	8.699999999999999	9.15
2021-05-28 14:56:09	5	8.978999999999999	8.699999999999999	9.15
2021-06-02 11:52:05	1500	9.141	8.699999999999999	9.15
2021-06-02 16:28:00	0	9.199999999999999	8.699999999999999	9.199999999999999
2021-06-03 08:10:36	705	9.15	8.9	9.15
2021-06-04 10:32:17	600	9.15	8.9	9.15
2021-06-04 16:20:06	0	9.199999999999999	8.9	9.199999999999999
2021-06-07 14:27:05	50	8.92	8.9	9.15
2021-06-07 15:22:06	413	8.9	8.9	9.15
2021-06-07 16:28:00	0	9.199999999999999	8.9	9.199999999999999
2021-06-07 16:28:32	308	9.140000000000001	8.9	9.199999999999999
2021-06-08 16:15:09	1035	9.35	8.9	9.35
2021-06-08 16:15:18	1000	9.4	8.9	9.4
2021-06-08 16:15:24	1000	9.550000000000001	8.9	9.550000000000001
2021-06-08 16:15:30	1500	9.6	8.949999999999999	9.6
2021-06-09 14:58:10	1216	9.25	9.25	10
2021-06-09 16:28:26	100	9.1	9.1	10
2021-06-10 10:58:31	800	9.933999999999999	9.15	9.949999999999999
2021-06-10 16:23:48	1216	9.949999999999999	9.1	9.949999999999999
2021-06-10 16:23:58	500	9.949999999999999	9.15	10
2021-06-11 15:10:20	15	9.906499999999999	9.15	10
2021-06-14 13:34:38	465	10	9.15	10
2021-06-14 16:14:54	600	10	9.35	10
2021-06-15 08:02:04	69	9.961499999999999	9.65	10
2021-06-15 08:45:56	1000	9.65	9.65	10
2021-06-15 08:47:17	2389	9.48	9.300000000000001	9.699999999999999
2021-06-15 09:15:06	500	9.3825	9.35	10
2021-06-15 09:37:11	500	9.3825	9.35	10
2021-06-15 11:13:40	1400	9.300000000000001	9.15	9.699999999999999
2021-06-18 09:44:03	170	9.15	9.15	9.699999999999999
2021-06-18 10:26:26	680	9.535	9.15	9.699999999999999
2021-06-18 10:44:07	600	9.699999999999999	9.15	9.699999999999999
2021-06-18 10:44:27	1000	9.800000000000001	9.5	9.800000000000001
2021-06-18 11:40:40	329	9.65	9.550000000000001	10.4
2021-06-18 12:17:08	12	10.4	9.75	10.4
2021-06-18 14:49:46	4	10.3	9.75	10.3
2021-06-18 16:17:55	885	10.3	10	10.3
2021-06-21 08:14:47	1	10.3	10.1	10.6
2021-06-21 08:52:49	402	10.1	10.1	10.6
2021-06-21 16:28:00	12	10	10	10.6
2021-06-21 16:28:02	32	10	10	10.6
2021-06-22 08:05:48	64	10.49	10	10.5
2021-06-22 08:45:08	249	10.49	10	10.5
2021-06-22 10:33:40	25	10.49	10	10.5
2021-06-22 13:03:53	100	10.06	10	10.5
2021-06-22 13:56:40	1000	10	10	10.4
2021-06-23 09:02:24	196	10	10	10.2
2021-06-23 09:02:29	400	10	10	10.2
2021-06-24 10:06:43	11	9.5	9.5	10.1
2021-06-24 13:04:52	1101	10.1	9.5	10.1
2021-06-25 09:37:26	145	9.4625	9.35	10.1
2021-06-25 11:10:28	60	9.4625	9.35	10.1
2021-06-25 11:14:16	500	10.085	9.35	10.1
2021-06-25 12:48:51	300	10.1	9.35	10.1
2021-06-25 12:49:55	26	9.4	9.449999999999999	10.2
2021-06-25 13:16:42	133	10.185	9.449999999999999	10.2
2021-06-25 15:36:45	75	9.6	9.449999999999999	10.2
2021-06-25 16:20:00	1	10.2	9.4	10.2
2021-06-28 10:04:38	1000	10.2	9.449999999999999	10.2
2021-06-28 10:04:47	200	10.3	9.449999999999999	10.3
2021-06-28 10:05:36	41	9.85	9.85	10.4
2021-06-28 10:46:02	200	10.4	9.85	10.4
2021-06-28 11:59:56	250	10.39	10	10.4
2021-06-28 13:16:30	32	10.392	10	10.4
2021-06-28 13:39:02	750	10.4	10	10.4
2021-06-28 15:05:51	0	10.3	10	10.3
2021-06-28 15:06:33	1466	10.3	10	10.3
2021-06-29 11:47:54	1000	10.4	9.85	10.4
2021-06-29 11:47:55	5	9.85	9.85	10.6
2021-06-29 12:24:33	1000	10.7	10.1	10.7
2021-06-29 15:04:31	822	10.4	10.4	11
2021-06-29 15:10:02	0	11	10.2	11
2021-06-30 09:07:59	600	11	10.2	11
2021-07-01 08:25:31	800	11	10.4	11
2021-07-01 13:20:00	1000	10.5	10.4	11
2021-07-01 16:28:00	1	10.3	10.3	11
2021-07-02 08:37:48	0	11	10.4	11
2021-07-02 11:17:57	66	10.988	10.4	11
2021-07-02 11:20:59	171	11	10.4	11
2021-07-02 11:31:36	375	11	10.4	11
2021-07-02 11:31:41	400	11	10.4	11
2021-07-02 16:28:00	1	11.1	10.3	11.1
2021-07-05 08:02:55	91	11.086	10.4	11.1
2021-07-05 08:15:13	1000	10.4	10.4	11.1
2021-07-05 09:18:43	123	10.986	10.3	11
2021-07-05 09:29:33	750	10.3	10.3	11
2021-07-05 11:21:34	1	11	10.4	11
2021-07-05 12:39:24	619	10.9901	10.3	11
2021-07-05 12:55:29	333	11	10.3	11
2021-07-06 08:00:33	81	11	10.3	11
2021-07-06 08:33:51	1	11.1	10.3	11.1
2021-07-06 09:55:32	1041	11	10.3	11
2021-07-06 09:55:51	1500	11.2	10.6	11.2
2021-07-06 09:55:58	1000	11.3	10.6	11.3
2021-07-06 13:40:21	28	11.76	11	11.8
2021-07-06 15:39:20	1177	11	11	11.8
2021-07-06 15:39:21	0	11.8	10.9	11.7
2021-07-07 08:00:28	200	11.7	11.6	11.7
2021-07-07 08:00:32	450	11.695	11.6	11.7
2021-07-07 08:00:48	1300	11.7	11.6	11.7
2021-07-07 08:00:54	130	11.6	11.6	11.9
2021-07-07 08:01:07	1000	11.4	11.4	11.9
2021-07-07 08:02:19	278	12.134	11	11.8
2021-07-07 08:25:02	259	11.752	11	11.8
2021-07-07 08:25:03	1000	11	11	11.8
2021-07-07 08:25:22	1000	11	11	11.4
2021-07-07 08:31:00	130	10.725	10.7	11.2
2021-07-07 08:49:59	200	11.16	10.7	11.2
2021-07-07 09:16:27	125	11.16	10.7	11.2
2021-07-07 09:17:50	182	11.16	10.7	11.2
2021-07-07 09:39:46	364	11.16	10.7	11.2
2021-07-07 10:24:06	761	11.2	10.7	11.2
2021-07-07 10:32:44	241	11.16	10.7	11.2
2021-07-07 10:45:05	100	11.16	10.7	11.2
2021-07-07 10:51:01	416	11.2	10.7	11.2
2021-07-07 11:11:23	278	10.74	10.7	11.3
2021-07-07 11:50:03	2	11.3	10.8	11.3
2021-07-07 12:05:23	160	11.3	10.8	11.3
2021-07-07 13:40:06	840	11.3	11	11.3
2021-07-07 15:12:24	12	11.5	11	11.5
2021-07-07 16:16:45	450	11.602	11.6	11.7
2021-07-08 08:02:46	630	11.556	11	11.5
2021-07-08 08:02:50	418	11.5	11	11.5
2021-07-08 08:44:09	574	11.8	11.1	11.8
2021-07-08 08:44:46	574	11.8	11.1	11.8
2021-07-08 08:52:06	400	11.114	11.1	11.8
2021-07-08 10:19:18	569	11.9	11.1	11.9
2021-07-08 10:36:19	1450	11.9	11.1	11.9
2021-07-08 10:41:39	553	12.3	11.6	12.3
2021-07-08 11:09:09	304	11.982	11.8	12.5
2021-07-08 11:21:58	541	12.5	11.8	12.5
2021-07-08 11:23:28	532	12.7	11.8	12.7
2021-07-08 11:27:56	11	12.8	12.3	13
2021-07-08 11:30:20	2316	12.45	12.1	12.9
2021-07-08 11:43:25	1067	12.694	12.1	12.9
2021-07-08 11:49:39	1000	12.5	12.1	12.9
2021-07-08 11:49:57	140	12.4	12.4	12.9
2021-07-08 14:05:11	740	12.86	12.1	12.9
2021-07-08 14:37:24	51	12.1	12.1	12.9
2021-07-08 15:24:03	300	12.9	12.1	12.9
2021-07-08 16:29:05	1000	12	12	12.9
2021-07-08 16:29:06	0	12.9	11.6	12.9
2021-07-09 09:24:08	1500	12.4166	12	12.5
2021-07-09 09:24:25	14	12	12	12.4
2021-07-09 09:36:41	100	12.4	12	12.4
2021-07-09 09:43:15	1099	12.356	12	12.5
2021-07-09 09:43:23	1	12.5	12	12.5
2021-07-09 13:41:08	500	12	12	12.5
2021-07-09 15:49:19	2000	12.2	12	12.5
2021-07-09 16:09:43	500	12	12	12.5
2021-07-09 16:10:17	0	12.5	11.8	12.5
2021-07-09 16:23:55	350	12.44	11.8	12.5
2021-07-12 08:00:21	150	12.5	11.8	12.5
2021-07-12 08:53:37	150	11.996	11.8	12
2021-07-12 08:53:57	500	12	11.8	12
2021-07-12 09:16:11	500	12	11.8	12
2021-07-12 09:23:38	62	12.2	11.8	12.2
2021-07-12 09:23:50	62	12.2	11.8	12.2
2021-07-12 09:24:17	130	12.2	11.8	12.2
2021-07-12 09:40:30	1	12	11.8	12
2021-07-12 11:50:59	490	12	11.3	12
2021-07-12 11:54:14	10	12	11.3	12
2021-07-12 12:12:35	1490	12	12	12.2
2021-07-12 13:04:22	345	11.85	11.3	12
2021-07-12 14:41:11	11	11.3	11.2	11.5
2021-07-12 14:41:24	500	11.5	11.2	11.5
2021-07-12 14:55:13	1000	11.2	11.2	11.8
2021-07-12 15:10:39	200	10.8	10.8	11.5
2021-07-12 15:30:26	480	11.4	10.8	11.5
2021-07-12 15:31:29	2500	11.5	10.8	11.5
2021-07-12 16:31:35	2500	11.6	0	0
2021-07-12 17:04:27	7754	11.6068	9	0
2021-07-13 08:01:11	1	11	10.8	11.5
2021-07-13 09:38:09	66	11.4	10.7	11.4
2021-07-13 11:06:06	2	11.4	10.5	11.4
2021-07-13 11:09:05	989	10.97	10.5	11
2021-07-13 11:37:18	56	11	10.5	11
2021-07-13 12:37:52	100	10.97	10.5	11
2021-07-13 15:04:26	70	10.99	10.5	11
2021-07-13 15:09:37	50	10.99	10.5	11
2021-07-13 15:45:05	3	11	10.4	11
2021-07-13 15:48:45	160	11	10.4	11
2021-07-13 15:48:53	500	11.2	10.5	11.2
2021-07-13 16:08:25	3	11	10.4	11
2021-07-13 17:03:04	1086	11.1238	9	12
2021-07-14 08:00:28	0	11	10.5	11.3
2021-07-14 08:40:19	241	10.548	10.5	11.3
2021-07-14 09:34:56	7	11	10.4	11.3
2021-07-14 11:51:33	100	11.252	10.5	11.3
2021-07-14 15:48:38	100	11.252	10.5	11.3
2021-07-14 16:28:00	0	11.3	10.4	11.3
2021-07-15 15:42:44	0	11.2	10.5	11.2
2021-07-19 10:21:00	0	11.3	10.4	11.3
2021-07-19 11:36:35	277	11.2	10.4	11.3
2021-07-20 08:00:02	0	11.3	10.6	11.3
2021-07-22 08:06:43	0	11.2	10.6	11.2
2021-07-22 09:12:55	1579	10.7	10.6	11.2
2021-07-22 11:03:52	500	10.6	10.6	11.2
2021-07-22 14:50:13	0	11.1	10.5	11.1
2021-07-22 14:51:43	390	10.5	10.5	11.1
2021-07-22 15:16:21	100	11.07	10.5	11.1
2021-07-23 10:54:07	250	10.619	10.5	11.2
2021-07-23 10:56:07	250	10.542	10.5	11.2
2021-07-23 15:14:18	200	10.542	10.5	11.2
2021-07-23 16:20:06	0	11.3	10.5	11.3
2021-07-26 16:29:15	0	10.9	10.5	11.2
2021-07-26 16:29:17	44	11.2	10.5	11.2
2021-07-27 10:13:54	600	11.186	10.5	11.2
2021-07-27 11:44:36	385	10.57	10.5	11.2
2021-07-27 13:42:02	300	11.165	10.5	11.2
2021-07-27 15:45:43	25	11.2	11.1	11.3
2021-07-28 08:05:05	18	11.3	10.5	11.3
2021-07-28 10:00:46	61	11	10.5	11.2
2021-07-28 16:12:49	1	10.7	10.5	10.7
2021-07-29 08:35:48	2500	10.6	10.5	11.2
2021-07-29 10:09:18	2500	10.6	10.5	11.2
2021-07-29 16:29:15	12	10.9	10.5	11.2
2021-07-29 16:53:34	2500	10.6	10.5	0
2021-07-30 14:44:38	100	10.7	10.3	10.7
2021-08-02 14:03:52	34	11	10.4	11.2
2021-08-02 16:17:11	550	11.2	10.7	11.2
2021-08-02 16:17:19	500	11.3	10.7	11.3
2021-08-03 08:00:12	352	11.65	10.7	11.7
2021-08-03 08:00:33	100	10.818	10.8	11.7
2021-08-03 12:56:32	12	11.6	10.8	11.6
2021-08-03 14:28:02	88	11.6	10.8	11.6
2021-08-03 16:25:48	1840	11.1	11.1	11.6
2021-08-04 08:42:15	1000	11.292	10.8	11.3
2021-08-04 10:35:59	250	10.802	10.8	10.9
2021-08-04 10:39:26	35	10.8	10.8	11.5
2021-08-04 10:39:51	250	10.702	10.7	10.8
2021-08-04 10:40:05	500	10.7	10.7	10.8
2021-08-04 10:44:14	250	10.8	10.5	10.8
2021-08-04 15:41:41	12	10.5	10.6	11.4
2021-08-05 09:26:25	287	10.618	10.6	11.5
2021-08-05 12:00:21	764	10.6	10.6	11.5
2021-08-05 12:52:14	473	10.5	10.5	10.6
2021-08-05 13:18:58	400	10.6	10.4	10.6
2021-08-05 14:14:21	250	10.6	10.4	10.6
2021-08-06 15:36:58	11	10.8	10.8	11.2
2021-08-06 16:12:47	249	10.808	10.8	11.2
2021-08-09 08:25:47	369	11.08	10.4	11.2
2021-08-10 08:00:33	615	11.08	10.4	11.2
2021-08-10 12:12:33	100	10.4	10.4	11.2
2021-08-10 12:13:59	200	10.3	10.3	11.2
2021-08-10 12:14:16	1000	10.3	10.3	11.2
2021-08-11 10:15:00	254	10.81	10.3	10.9
2021-08-11 15:22:31	1	10.8	10.3	10.7
2021-08-11 15:52:44	170	10.32	10.3	10.7
2021-08-11 15:52:53	170	10.3	10.3	10.7
2021-08-12 13:13:41	1000	10.3	10.3	10.8
2021-08-12 13:13:44	1500	10.1	10.1	10.8
2021-08-12 16:02:27	259	9.708	9.699999999999999	10.1
2021-08-12 16:26:22	400	10.04	9.5	10.1
2021-08-12 16:27:04	100	10.04	9.5	10.1
2021-08-13 08:00:10	900	10.1	9.85	10.3
2021-08-13 12:31:50	93	10.165	9.85	10.2
2021-08-13 14:44:59	300	10.2	9.85	10.2
2021-08-13 14:59:35	550	9.85	9.85	10.2
2021-08-16 09:42:25	1570	10.34	9.800000000000001	10.4
2021-08-16 11:58:01	10	10.4	9.800000000000001	10.4
2021-08-16 16:28:00	1	9.800000000000001	9.800000000000001	10.5
2021-08-17 09:35:01	125	9.836	9.800000000000001	10.4
2021-08-17 14:27:23	100	9.811999999999999	9.800000000000001	10.4
2021-08-18 08:02:34	85	9.861000000000001	9.85	10.4
2021-08-18 08:35:18	600	9.85	9.85	10.4
2021-08-18 09:16:19	349	9.65	9.199999999999999	9.699999999999999
2021-08-18 09:36:34	3	9.199999999999999	9.199999999999999	9.65
2021-08-18 10:11:04	23	9	9	9.65
2021-08-18 10:11:06	500	9	9	9.65
2021-08-18 10:28:51	1000	9	9	9.65
2021-08-18 10:51:12	1000	9	9	9.449999999999999
2021-08-18 10:52:10	500	9.009	8.9	9.35
2021-08-18 11:00:41	87	8.9	8.9	9.35
2021-08-18 11:02:11	133	8.712999999999999	8.699999999999999	9.35
2021-08-18 11:20:09	500	8.699999999999999	8.699999999999999	9.35
2021-08-18 12:12:15	59	9.052	8.800000000000001	9.1
2021-08-18 12:52:58	1500	9.037000000000001	8.9	9.35
2021-08-18 12:53:08	5	9.35	8.800000000000001	9.35
2021-08-18 14:54:30	40	9.35	8.9	9.35
2021-08-18 15:11:52	1100	9.199999999999999	9.199999999999999	9.35
2021-08-18 16:21:43	14	9.449999999999999	9.25	9.449999999999999
2021-08-19 13:12:10	100	9.449999999999999	9.199999999999999	9.449999999999999
2021-08-19 14:31:04	401	9.199999999999999	9.199999999999999	9.449999999999999
2021-08-19 14:33:26	1000	9.205	8.800000000000001	9.449999999999999
2021-08-19 14:39:32	481	9.1	9.1	9.449999999999999
2021-08-19 14:45:52	466	9.1	8.800000000000001	9.15
2021-08-19 15:10:28	200	9.199999999999999	8.800000000000001	9.199999999999999
2021-08-20 09:22:46	35	8.880000000000001	8.800000000000001	9.449999999999999
2021-08-20 14:05:37	1	9.449999999999999	9.15	9.449999999999999
2021-08-20 15:02:27	600	8.800000000000001	8.800000000000001	9.449999999999999
2021-08-20 15:13:42	200	9.449999999999999	8.800000000000001	9.449999999999999
2021-08-20 16:28:00	1	9.5	8.800000000000001	9.5
2021-08-23 10:26:50	500	8.800000000000001	8.65	9.449999999999999
2021-08-23 13:10:39	1096	9.25	8.65	9.25
2021-08-24 08:57:11	1125	8.699999999999999	8.699999999999999	9.449999999999999
2021-08-24 15:04:17	1700	8.800000000000001	8.800000000000001	9.050000000000001
2021-08-24 15:58:22	588	9.050000000000001	8.800000000000001	9.050000000000001
2021-08-24 16:29:45	412	9.050000000000001	9.050000000000001	9.1
2021-08-25 08:00:32	300	9.426	9.050000000000001	9.449999999999999
2021-08-25 08:00:42	767	9.449999999999999	9.050000000000001	9.449999999999999
2021-08-25 08:01:09	100	9.496	9.35	10
2021-08-25 08:09:32	1000	10.6	10.1	10.6
2021-08-25 08:20:58	187	10.78	10.1	10.9
2021-08-25 08:27:50	1000	10.5	10.5	10.6
2021-08-25 08:28:12	400	10.548	10.5	10.9
2021-08-25 08:29:28	890	10.5	10.5	10.9
2021-08-25 08:29:41	580	10.3	10.3	10.9
2021-08-25 08:37:10	500	10.1	10.1	10.9
2021-08-25 08:37:16	411	10.1	10.1	10.9
2021-08-25 08:47:53	843	10.5	10	10.5
2021-08-25 08:53:03	19	10.7	10.1	10.9
2021-08-25 09:28:04	150	10.425	10	10.5
2021-08-25 09:35:47	881	10.5	10	10.5
2021-08-25 10:41:22	750	10.865	10.1	11
2021-08-25 11:36:32	70	10.865	10.1	11
2021-08-25 13:30:17	68	11	10.1	11
2021-08-25 14:54:05	0	10.9	10.1	10.9
2021-08-25 16:28:00	7	10.9	10	10.9
2021-08-26 08:01:17	15	11	11.1	11
2021-08-26 08:05:28	258	11	10.8	11
2021-08-26 08:05:42	200	11.2	10.3	11.2
2021-08-26 10:04:07	500	11.183	10.4	11.3
2021-08-26 10:04:56	715	10.789	10.6	11.3
2021-08-26 11:02:21	1	11.5	10.6	11.5
2021-08-26 14:10:25	1	10.6	10.6	11.6
2021-08-26 14:12:24	500	10.924	10.6	11.8
2021-08-26 15:35:17	1025	10.7	10.7	11.8
2021-08-26 16:22:01	181	10.7	10.7	11.7
2021-08-27 09:14:31	64	11.14	11	11.7
2021-08-27 09:46:12	1	11.5	11	11.7
2021-08-27 14:26:30	1	11.8	11	11.8
2021-08-27 14:51:34	240	11.2	11	11.2
2021-08-27 14:57:06	1000	11	11	11.7
2021-08-27 14:57:25	609	10.9	10.6	10.9
2021-08-27 15:03:37	1025	10.7	10.7	11.7
2021-08-27 16:21:30	400	10.6	10.6	11.6
2021-08-31 08:05:48	24	11.7	10.6	11.7
2021-08-31 09:44:37	1500	10.655	10.6	11.7
2021-08-31 12:58:06	940	11.7	10.6	11.7
2021-08-31 16:09:44	184	11.5	10.6	11.5
2021-09-01 09:14:27	50	11.2	10.6	11.2
2021-09-01 09:24:10	500	11.2	10.6	11.2
2021-09-01 10:30:58	150	10.75	10.6	11.2
2021-09-01 12:14:48	117	11.51	10.7	11.6
2021-09-01 14:49:08	0	11.3	10.6	11.2
2021-09-01 15:03:06	348	11.2	10.6	11.2
2021-09-02 10:14:45	1030	10.7	10.7	11.6
2021-09-02 10:22:02	400	11.3123	10.5	11.4
2021-09-02 15:23:23	59	11.301	10.5	11.4
2021-09-03 11:36:16	16	10.5	10.5	10.9
2021-09-06 09:22:25	107	11.301	10.5	11.4
2021-09-07 16:06:27	1000	10.5	10.5	11.3
2021-09-07 16:06:39	500	10.4	10.4	11.3
2021-09-07 16:12:37	312	10.84	10.3	10.9
2021-09-08 08:02:59	500	10.9	10.3	10.9
2021-09-08 08:43:25	630	10.84	10.3	10.9
2021-09-08 08:44:36	2479	10.9458	10.6	10.9
2021-09-08 08:44:45	1016	10.9	10.3	10.9
2021-09-08 08:47:45	500	10.6	10.6	10.9
2021-09-08 11:27:31	3	10.9	10.6	10.9
2021-09-08 12:13:21	437	10.9	10.6	10.9
2021-09-08 12:13:27	1000	11	10.6	11
2021-09-09 09:39:54	28	11.594	11	11.6
2021-09-09 10:42:55	28	11.6	11	11.6
2021-09-09 15:25:03	110	10.9	10.9	11.2
2021-09-09 16:16:24	100	11.2	10.8	11.2
2021-09-10 12:15:22	1498	11.005	10.7	11.6
2021-09-14 08:00:22	0	11.6	10.7	11.6
2021-09-14 08:39:03	580	11	11	11.6
2021-09-14 13:02:02	400	11.444	11	11.6
2021-09-15 09:56:59	500	11.4	10.7	11.4
2021-09-15 10:50:15	320	11.4	10.7	11.4
2021-09-16 08:04:16	500	10.7	10.7	11.7
2021-09-16 12:18:20	500	11.3	10.7	11.3
2021-09-17 08:06:52	10	11.6	10.7	11.6
2021-09-17 11:15:18	364	10.88	10.7	11.6
2021-09-20 10:25:17	450	11.59	10.7	11.7
2021-09-20 10:25:24	4	10.8	10.9	11.7
2021-09-20 12:54:08	1005	10.9	10.9	11.7
2021-09-20 14:41:59	1119	10.8	10.8	11.4
2021-09-20 14:42:12	1000	10.6	10.6	11.4
2021-09-20 16:10:01	120	10.98	10.5	11.1
2021-09-21 16:24:11	60	10.9	10.9	11.1
2021-09-22 08:00:15	10	11.1	11.1	11.2
2021-09-22 16:04:45	700	11.001	10.2	11.1
2021-09-23 11:53:57	187	10.276	10.1	10.9
2021-09-24 08:00:39	300	10.196	10.1	10.9
2021-09-27 13:45:47	500	10.116	10.1	10.9
2021-09-27 13:46:41	500	10.1	10.1	10.9
2021-09-27 13:46:46	451	10.1	10.1	10.9
2021-09-27 13:53:26	451	9.85	9.85	10.9
2021-09-27 13:54:24	410	9.85	9.85	10.9
2021-09-27 13:54:57	282	9.800000000000001	9.800000000000001	10.4
2021-09-27 13:55:02	869	9.800000000000001	9.800000000000001	10.4
2021-09-27 15:16:20	67	9.900499999999999	9.5	9.949999999999999
2021-09-27 16:26:24	500	9.8825	9.5	9.949999999999999
2021-09-28 16:28:00	0	10.4	9.5	10.4
2021-09-29 11:54:50	1400	9.5	9.5	10.3
2021-09-29 12:21:11	40	9.300000000000001	9.199999999999999	9.699999999999999
2021-09-29 14:09:28	750	9.199999999999999	9.199999999999999	9.6
2021-09-29 14:10:44	120	8.945	8.9	9.35
2021-09-29 14:17:43	70	9.282500000000001	8.9	9.35
2021-09-30 12:05:17	33	9.5825	9.199999999999999	9.65
2021-09-30 13:09:52	34	9.5825	9.199999999999999	9.65
2021-09-30 14:48:07	1089	9.65	9	9.65
2021-09-30 15:35:00	500	9.35	9	9.35
2021-10-01 12:46:35	449	8.949999999999999	8.949999999999999	9.449999999999999
2021-10-04 08:03:44	74	8.884	8.35	8.949999999999999
2021-10-04 08:28:05	53	8.470000000000001	8.35	8.949999999999999
2021-10-04 09:33:14	75	8.842000000000001	8.35	8.949999999999999
2021-10-04 09:51:08	300	8.83	8.35	8.949999999999999
2021-10-04 09:53:23	74	8.842000000000001	8.35	8.949999999999999
2021-10-04 09:54:44	29	8.884	8.35	8.949999999999999
2021-10-04 11:03:24	500	8.8825	8.5	8.949999999999999
2021-10-04 11:07:42	826	8.949999999999999	8.5	8.949999999999999
2021-10-04 12:07:20	899	8.949999999999999	8.5	8.949999999999999
2021-10-04 12:32:28	750	9	8.550000000000001	9
2021-10-04 13:09:10	450	9.348000000000001	8.550000000000001	9.5
2021-10-04 14:45:44	91	9.35	8.550000000000001	9.5
2021-10-04 14:57:22	1250	9.35	8.550000000000001	9.5
2021-10-04 16:06:50	35	9.5	8.550000000000001	9.5
2021-10-06 09:48:53	1232	8.800000000000001	8.800000000000001	9.5
2021-10-06 09:48:55	1000	8.75	8.75	9.449999999999999
2021-10-06 13:22:13	1500	8.5	8.5	8.75
2021-10-07 08:40:23	75	8.788	8.050000000000001	8.949999999999999
2021-10-07 08:58:53	2	8.949999999999999	8.35	8.949999999999999
2021-10-07 15:41:32	75	8.842000000000001	8.35	8.949999999999999
2021-10-07 16:27:48	379	8.35	8.35	8.949999999999999
2021-10-08 08:02:15	78	8.467499999999999	8	8.550000000000001
2021-10-08 08:48:39	633	8.032999999999999	8	8.550000000000001
2021-10-08 10:26:11	300	8.1	8.1	8.550000000000001
2021-10-08 10:26:19	3169	8	7.65	8.550000000000001
2021-10-08 10:26:26	1000	8.33	7.65	8.449999999999999
2021-10-08 12:18:17	25	7.8975	7.8	8.449999999999999
2021-10-08 12:23:53	288	8.307	7.8	8.449999999999999
2021-10-08 13:09:21	3169	7.8	8.300000000000001	8.550000000000001
2021-10-08 13:09:33	3072	7.82	8.300000000000001	8.550000000000001
2021-10-08 13:24:49	168	8.300000000000001	7.8	8.449999999999999
2021-10-08 13:58:38	40	8.303900000000001	7.8	8.449999999999999
2021-10-08 14:26:26	568	8.281000000000001	7.8	8.449999999999999
2021-10-08 16:03:12	300	8.362500000000001	7.8	8.550000000000001
2021-10-11 10:14:37	171	7.935	7.8	8.550000000000001
2021-10-11 12:00:45	12	8.3475	7.8	8.550000000000001
2021-10-11 15:25:58	2803	8.5	8.5	8.6
2021-10-11 15:26:02	1154	8	8	8.550000000000001
2021-10-11 15:27:40	450	8.352499999999999	7.8	8.449999999999999
2021-10-12 08:00:22	15	7.8	7.8	8.550000000000001
2021-10-12 09:37:29	60	8.3925	8.1	8.550000000000001
2021-10-12 10:02:45	700	8.5	8.5	8.6
2021-10-12 10:04:02	700	8.532	8.5	8.550000000000001
2021-10-12 10:20:56	1200	8.550000000000001	8.15	8.699999999999999
2021-10-12 10:21:01	1263	8.550000000000001	8.5	8.550000000000001
2021-10-12 10:40:42	6	8.699999999999999	8.050000000000001	8.699999999999999
2021-10-12 13:13:08	164	8.2325	8.15	8.699999999999999
2021-10-15 08:40:12	51	8.15	8.15	8.699999999999999
2021-10-15 11:44:27	600	8.195	8.15	8.449999999999999
2021-10-15 13:19:34	400	8.4	8.4	8.5
2021-10-15 14:30:49	5	8.449999999999999	8.15	8.449999999999999
2021-10-15 14:31:34	56	8.449999999999999	8.25	8.449999999999999
2021-10-15 14:36:02	2	8.449999999999999	8.35	8.449999999999999
2021-10-15 14:47:53	395	8.5	8.5	8.699999999999999
2021-10-18 08:00:38	355	8.5	8.5	8.75
2021-10-18 08:16:29	390	8.641999999999999	8.15	8.75
2021-10-18 08:44:40	500	8.396000000000001	8.15	8.449999999999999
2021-10-18 08:46:51	300	8.449999999999999	8.15	8.449999999999999
2021-10-18 08:47:16	387	8.5	8.15	8.5
2021-10-18 08:47:22	300	8.75	8.75	8.800000000000001
2021-10-18 08:57:41	1101	8.601000000000001	8.15	8.800000000000001
2021-10-18 09:56:01	663	8.699999999999999	8.15	8.699999999999999
2021-10-18 13:06:49	1550	8.800000000000001	8.15	9
2021-10-18 13:09:03	800	8.949	8.15	9
2021-10-18 16:21:44	210	8.2775	8.15	9
2021-10-19 08:35:16	1000	9	8.35	9
2021-10-19 08:37:47	750	9.199999999999999	8.65	9.199999999999999
2021-10-19 09:09:24	214	9.2545	8.65	9.300000000000001
2021-10-19 10:46:44	500	9.473000000000001	9.050000000000001	9.5
2021-10-19 11:13:14	316	9.206	9.050000000000001	9.699999999999999
2021-10-19 11:29:11	475	9.206	9.050000000000001	9.699999999999999
2021-10-20 08:01:52	679	9.199999999999999	9	9.199999999999999
2021-10-20 08:03:00	36	9.17	9	9.199999999999999
2021-10-20 09:27:36	400	9.300000000000001	9	9.300000000000001
2021-10-20 09:58:40	75	9.300000000000001	9	9.300000000000001
2021-10-20 12:09:04	300	9.449999999999999	9.050000000000001	9.449999999999999
2021-10-20 12:14:21	352	9.1	9.1	9.449999999999999
2021-10-20 12:16:38	300	9.390000000000001	9.050000000000001	9.449999999999999
2021-10-20 15:05:30	200	9.369999999999999	9.050000000000001	9.449999999999999
2021-10-21 10:12:47	882	9.108000000000001	9	9.449999999999999
2021-10-21 11:22:53	300	9.404999999999999	9	9.449999999999999
2021-10-21 13:05:29	114	9.449999999999999	9	9.449999999999999
2021-10-21 15:33:09	650	9.026999999999999	9	9.449999999999999
2021-10-22 14:24:54	900	9.050000000000001	9.050000000000001	9.75
2021-10-22 15:24:28	301	9.050000000000001	9.050000000000001	9.75
2021-10-22 15:46:30	396	9.015000000000001	9	9.75
2021-10-22 16:21:39	779	9.1	9	9.75
2021-10-25 09:07:16	1100	9	9	9.800000000000001
2021-10-25 12:18:12	300	9.406000000000001	9.25	9.449999999999999
2021-10-26 08:27:04	1936	9.800000000000001	9.25	10
2021-10-26 13:29:58	40	9.955	9.25	10
2021-10-26 13:56:27	100	9.955	9.25	10
2021-10-26 13:58:42	6	10.2	9.25	10.2
2021-10-26 14:10:58	200	10.143	9.25	10.2
2021-10-26 16:29:03	428	9.380000000000001	9.300000000000001	10.1
2021-10-27 10:05:39	1000	9.35	9.35	10.2
2021-10-27 10:06:18	1160	9.35	9.35	10.1
2021-10-27 10:38:13	2160	9.35	9.199999999999999	9.949999999999999
2021-10-27 10:52:14	1430	9.625	9.199999999999999	9.949999999999999
2021-10-27 10:57:46	1430	9.625	9.199999999999999	9.949999999999999
2021-10-27 11:24:49	287	9.574999999999999	9.199999999999999	9.949999999999999
2021-10-27 11:57:09	287	9.574999999999999	9.199999999999999	9.949999999999999
2021-10-27 14:05:16	431	9.574999999999999	9.199999999999999	9.949999999999999
2021-10-27 14:10:04	343	9.574999999999999	9.199999999999999	9.949999999999999
2021-10-27 14:25:31	774	9.574999999999999	9.199999999999999	9.949999999999999
2021-10-28 09:03:41	1000	9	9	9.949999999999999
2021-10-28 09:03:56	660	9	9	9.949999999999999
2021-10-28 11:18:25	500	9.25	9.25	9.449999999999999
2021-10-28 16:28:00	47	9.5	8.800000000000001	9.5
2021-10-29 09:49:50	289	9.352499999999999	8.800000000000001	9.449999999999999
2021-10-29 11:24:24	71	9.352499999999999	8.800000000000001	9.449999999999999
2021-10-29 12:19:45	1450	9.352499999999999	8.800000000000001	9.449999999999999
2021-11-01 08:06:44	1034	9.449999999999999	8.800000000000001	9.449999999999999
2021-11-01 08:07:00	58	9.449999999999999	8.85	9.449999999999999
2021-11-01 08:21:40	2000	9.4	8.85	9.449999999999999
2021-11-01 09:36:58	320	9.449999999999999	8.85	9.449999999999999
2021-11-01 10:03:15	1400	9.4	8.85	9.449999999999999
2021-11-01 10:54:14	1584	9	8.85	9.449999999999999
2021-11-01 11:19:12	100	9.449999999999999	8.85	9.449999999999999
2021-11-01 12:01:39	566	9.396000000000001	8.85	9.449999999999999
2021-11-01 12:22:36	1	9.4	8.85	9.35
2021-11-01 12:46:50	36	9.25	8.85	9.35
2021-11-01 13:10:48	500	9.25	8.85	9.449999999999999
2021-11-01 14:01:11	39	9	8.85	9.449999999999999
2021-11-01 14:13:14	257	9	8.85	9.449999999999999
2021-11-01 14:51:52	450	9.449999999999999	8.85	9.449999999999999
2021-11-01 15:54:30	169	9.25	8.85	9.449999999999999
2021-11-01 16:21:38	705	9.25	8.85	9.449999999999999
2021-11-02 08:09:45	1032	9.25	8.85	9
2021-11-02 08:41:21	1000	9	8.85	9.449999999999999
2021-11-02 08:59:46	146	8.99	8.85	9
2021-11-02 09:06:05	148	8.99	8.85	9
2021-11-02 09:14:29	500	9	8.85	9
2021-11-02 09:34:17	300	9	8.85	9
2021-11-02 09:55:18	180	9.25	8.85	9.449999999999999
2021-11-02 09:56:58	150	9.25	8.85	9.449999999999999
2021-11-02 10:01:25	124	9.25	8.85	9.449999999999999
2021-11-02 11:09:54	571	9.378	8.85	9.449999999999999
2021-11-02 14:26:37	217	9.375	8.85	9.449999999999999
2021-11-02 14:28:28	1703	9.2659	8.85	9.449999999999999
2021-11-02 16:10:20	144	9.359999999999999	8.85	9.449999999999999
2021-11-02 16:14:46	84	9.359999999999999	8.85	9.449999999999999
2021-11-02 16:16:54	228	9.359999999999999	8.85	9.449999999999999
2021-11-02 16:28:00	3	9.449999999999999	8.800000000000001	9.449999999999999
2021-11-03 09:01:58	380	9.449999999999999	8.85	9.449999999999999
2021-11-03 09:56:06	700	9.449999999999999	8.85	9.449999999999999
2021-11-03 10:01:17	1700	9.449999999999999	8.85	9.449999999999999
2021-11-03 13:35:55	400	9.390000000000001	8.85	9.449999999999999
2021-11-03 14:09:43	289	9.42	8.85	9.449999999999999
2021-11-03 14:18:04	40	9.164999999999999	9.15	9.449999999999999
2021-11-03 14:48:58	644	9.414	9.15	9.449999999999999
2021-11-03 15:16:23	689	9.4	9.15	9.449999999999999
2021-11-04 08:03:20	322	9.5	8.85	9.5
2021-11-04 08:04:40	678	9.5	8.85	9.5
2021-11-04 09:53:35	1403	9.555	9.300000000000001	9.6
2021-11-04 11:13:35	127	9.5	9.300000000000001	9.6
2021-11-04 11:45:53	1440	9.5	9.300000000000001	9.6
2021-11-04 11:46:06	1567	9.5	9.300000000000001	9.6
2021-11-04 14:48:25	1438	9.5	9.300000000000001	9.6
2021-11-04 14:50:29	1438	9.5	9.300000000000001	9.6
2021-11-04 16:09:24	963	9.4	9.4	9.5
2021-11-04 16:09:32	200	9.4	9.4	9.5
2021-11-05 11:50:33	400	9.6	9.050000000000001	9.6
2021-11-05 14:11:08	120	9.6	9.050000000000001	9.6
2021-11-08 08:04:41	314	9.550000000000001	9.550000000000001	9.699999999999999
2021-11-08 09:15:44	700	10	9.25	10
2021-11-08 09:15:46	700	9.25	9.25	10
2021-11-08 10:23:01	295	9.8635	9.25	10
2021-11-08 12:42:27	800	9.35	9.25	10
2021-11-08 14:40:07	200	9.324999999999999	9.25	10
2021-11-08 16:28:00	10	10	9.199999999999999	10
2021-11-09 08:00:08	2	9.25	9.25	10
2021-11-09 09:21:45	308	9.2875	9.25	10
2021-11-09 13:59:28	575	9.65	9.65	10
2021-11-09 15:10:29	450	9.65	9.65	9.949999999999999
2021-11-10 08:00:18	390	9.800000000000001	9.800000000000001	9.949999999999999
2021-11-10 08:00:23	500	9.800000000000001	9.800000000000001	9.949999999999999
2021-11-10 09:03:26	843	9.949999999999999	9.25	9.949999999999999
2021-11-10 09:03:27	157	10	9.25	10
2021-11-10 10:51:08	50	10	9.25	10
2021-11-10 11:38:23	500	9.797499999999999	9.25	10
2021-11-10 13:39:17	367	10	9.65	10
2021-11-11 08:00:00	100	10.1	10.1	10.2
2021-11-11 09:17:07	66	9.914999999999999	9.25	10.2
2021-11-11 10:59:22	50	9.83	9.25	10.1
2021-11-11 16:05:09	250	9.827999999999999	9.25	10.1
2021-11-11 16:12:45	250	9.827999999999999	9.25	10.1
2021-11-11 16:17:09	200	9.827999999999999	9.25	10.1
2021-11-15 08:00:09	13	10.2	9.199999999999999	10.2
2021-11-15 08:47:12	1000	9.896000000000001	9.25	10.2
2021-11-15 09:20:26	200	9.896000000000001	9.25	10.2
2021-11-15 10:12:12	4	9.699999999999999	9.75	10.2
2021-11-15 11:26:29	1450	9.949999999999999	9.949999999999999	10.2
2021-11-15 11:28:52	1450	9.949999999999999	9.949999999999999	10.2
2021-11-15 12:56:55	133	9.949999999999999	9.949999999999999	10.2
2021-11-15 13:57:51	133	9.949999999999999	9.949999999999999	10.2
2021-11-16 08:00:13	134	9.8675	9.25	10.2
2021-11-16 10:32:06	50	10	9.6	10
2021-11-16 10:50:19	422	9.6	9.6	10
2021-11-16 11:19:39	630	9.324999999999999	9.25	10
2021-11-16 12:59:41	300	9.2875	9.25	10
2021-11-16 15:58:40	340	9.737500000000001	9.25	10
2021-11-17 09:42:14	460	9.65	9.65	10
2021-11-17 09:42:18	274	9.8775	9.6	9.949999999999999
2021-11-18 13:24:38	681	9.550000000000001	9.550000000000001	9.949999999999999
2021-11-18 15:57:23	177	9.25	9.25	9.949999999999999
2021-11-22 08:12:44	50	9.4	9.35	9.4
2021-11-22 13:32:50	79	9.375	9.35	9.85
2021-11-22 16:04:14	539	9.25	9.25	9.85
2021-11-24 11:37:42	800	9.5	9.1	9.75
2021-11-25 08:00:27	7	9.1	9.1	9.75
2021-11-26 08:13:31	500	9.1325	9.1	9.75
2021-11-26 08:13:40	500	9.1	9.1	9.75
2021-11-26 08:13:49	1000	8.800000000000001	8.800000000000001	9.449999999999999
2021-11-26 08:58:28	111	8.737500000000001	8.1	8.949999999999999
2021-11-26 09:42:45	490	8.1	8.1	8.949999999999999
2021-11-26 09:42:53	10	8.949999999999999	8	8.949999999999999
2021-11-26 15:18:40	133	8.02	8	8.949999999999999
2021-11-29 08:00:21	75	8.095000000000001	8	8.949999999999999
2021-11-29 09:18:57	376	8.7125	8	8.949999999999999
2021-11-29 15:09:21	947	8.65	7.8	8.65
2021-11-30 11:19:49	303	8.15	8.15	8.550000000000001
2021-11-30 11:19:55	477	8.1	8.1	8.550000000000001
2021-11-30 12:26:04	78	8.27	7.85	8.550000000000001
2021-11-30 12:50:32	1005	7.85	7.85	8.550000000000001
2021-11-30 12:50:45	255	7.8	7.8	8.550000000000001
2021-11-30 12:54:13	81	8.022500000000001	7.5	8.449999999999999
2021-11-30 13:21:50	3081	7.822	7.5	7.9
2021-11-30 15:04:58	327	7.82	7.5	7.9
2021-11-30 15:16:24	1000	7.8151	7.5	7.9
2021-11-30 15:34:06	1	7.6	7.6	7.9
2021-11-30 16:01:12	100	7.9	7.6	7.9
2021-11-30 16:07:50	1017	7.834	7.6	7.9
2021-12-01 08:40:59	348	7.8151	7.5	7.9
2021-12-01 11:04:30	400	7.6	7.6	7.9
2021-12-01 12:04:53	750	7.4	7.4	7.8
2021-12-01 12:06:53	130	7.56	7	7.55
2021-12-01 12:10:09	87	7.4	7	7.45
2021-12-01 12:39:49	450	7.45	7.15	7.65
2021-12-01 12:40:11	2580	7.41	7.35	7.65
2021-12-01 13:42:44	1500	7.4	7.35	7.65
2021-12-01 13:51:09	1500	7.4	7.35	7.65
2021-12-01 15:01:46	1500	7.4	7	7.45
2021-12-01 15:07:22	1500	7.4	7	7.45
2021-12-01 15:26:38	500	7.15	7.15	7.65
2021-12-01 15:43:35	500	7.45	7.45	7.65
2021-12-01 15:45:06	500	7.45	7	7.65
2021-12-01 16:23:08	50	7.45	7	7.45
2021-12-02 08:53:14	92	7.25	7.25	7.65
2021-12-02 09:45:22	172	7.57	7.4	7.65
2021-12-02 10:29:17	1000	7.604	7.4	7.7
2021-12-02 10:29:32	2	7.7	7.45	7.7
2021-12-02 12:05:47	147	7.45	7.45	7.8
2021-12-02 13:19:52	507	7.7339	7.45	7.8
2021-12-02 16:24:53	338	7.7339	7.45	7.8
2021-12-03 08:44:40	1000	7.7244	7.4	7.8
2021-12-03 09:19:35	400	7.8461	7.4	7.95
2021-12-03 09:19:49	8	8.050000000000001	7.4	8.050000000000001
2021-12-03 16:23:10	125	7.8055	7.4	7.9
2021-12-06 10:12:47	8	7.5	7.4	7.5
2021-12-06 10:12:49	56	7.5	7.4	7.5
2021-12-06 10:14:27	500	7.5	7.4	7.5
2021-12-06 10:17:27	444	7.5	7.4	7.5
2021-12-06 10:59:37	500	7.5	7.5	7.8
2021-12-06 11:28:15	350	7.7	7.4	7.75
2021-12-06 11:50:43	300	7.7	7.4	7.75
2021-12-06 11:56:57	1250	7.42	7.4	7.75
2021-12-06 15:35:21	157	7.5	7.5	7.8
2021-12-06 16:08:31	500	7.4	7.3	7.75
2021-12-07 08:15:29	750	7.25	7.25	7.35
2021-12-07 08:15:39	200	7.15	7.15	8.1
2021-12-07 09:36:19	84	7.6395	7.15	7.7
2021-12-07 10:48:18	172	7.58	7.2	7.6
2021-12-07 11:21:38	150	7.556	7.2	7.6
2021-12-07 12:41:09	200	7.58	7.2	7.6
2021-12-07 13:10:50	500	7.2	7.2	7.6
2021-12-07 13:10:52	800	7.15	7.15	7.6
2021-12-07 13:10:58	1500	7	7	7.6
2021-12-07 13:15:34	91	7.0785	6.5	7.15
2021-12-07 13:34:21	40	7.1464	6.6	7.15
2021-12-07 14:55:38	93	6.9115	6.6	6.95
2021-12-07 14:57:05	174	6.95	6.6	6.95
2021-12-07 14:58:12	500	6.9115	6.6	6.95
2021-12-07 15:06:00	839	6.95	6.6	6.95
2021-12-07 15:08:57	500	6.917	6.65	6.95
2021-12-07 15:09:01	956	6.95	6.65	6.95
2021-12-07 15:10:40	430	7.15	6.65	7.15
2021-12-08 08:01:29	1000	7.1	6.65	7.25
2021-12-08 11:33:50	440	7.25	7.05	7.25
2021-12-08 13:15:34	6	7.25	7.1	7.25
2021-12-08 15:17:25	134	7.2335	7.1	7.25
2021-12-08 15:31:43	455	7.1	7	7.25
2021-12-08 15:32:42	300	7	7	7.25
2021-12-09 10:17:04	703	7.05	7.05	7.25
2021-12-09 11:44:02	1003	7.035	6.95	7.15
2021-12-09 12:51:08	276	7.05	6.95	7.15
2021-12-09 16:31:31	276	7.05	6.8	7.15
2021-12-10 08:01:07	1000	7.01	6.85	7.25
2021-12-10 11:02:06	957	7.03	6.95	7.15
2021-12-10 11:06:22	720	7.03	6.95	7.15
2021-12-10 11:06:39	2677	7.022	6.95	7.15
2021-12-10 12:41:50	45	7.03	6.95	7.15
2021-12-10 16:12:41	45	7.03	6.9	7.15
2021-12-10 16:28:00	7	7.2	6.9	7.2
2021-12-13 08:16:15	916	7.116	6.95	7.15
2021-12-13 08:47:14	1064	6.95	6.95	7.15
2021-12-13 10:10:35	503	6.85	6.85	7.15
2021-12-13 10:10:50	1000	6.8	6.8	7.15
2021-12-13 15:04:19	1607	7	7	7.2
2021-12-14 09:44:46	300	7.103	6.55	7.25
2021-12-14 10:54:59	300	7.103	6.55	7.25
2021-12-15 08:11:34	96	6.7455	6.6	6.75
2021-12-15 08:25:24	1250	6.75	6.6	6.75
2021-12-15 10:57:22	11	7.25	7.05	7.25
2021-12-15 10:58:26	994	7.05	7.05	7.25
2021-12-16 08:27:39	666	7.1	7.1	7.25
2021-12-16 08:42:58	340	7.15	7.15	7.25
2021-12-16 12:21:45	189	7.01	6.85	7.25
2021-12-16 15:43:31	529	7.09	6.85	7.25
2021-12-20 09:18:40	415	6.78	6.75	7.25
2021-12-20 11:27:04	834	6.75	6.75	7.25
2021-12-20 11:27:22	1450	6.75	6.6	7.05
2021-12-20 14:46:53	1000	6.6	6.6	7.05
2021-12-20 14:48:40	99	6.5	6.3	6.55
2021-12-20 14:51:10	500	6.5	6.3	6.65
2021-12-20 15:12:28	250	6.31	6.3	6.65
2021-12-20 15:53:13	20	6.65	6.3	6.65
2021-12-20 16:18:42	250	6.3	6.3	6.65
2021-12-20 16:20:36	4	6.5	6.3	6.45
2021-12-20 16:21:33	834	6.45	6.3	6.45
2021-12-20 16:21:41	338	6.5	6.3	6.5
2021-12-20 16:22:00	750	6.3	6.3	6.45
2021-12-20 16:24:17	150	6.3	6.3	6.5
2021-12-20 16:25:16	103	6.25	6.1	6.25
2021-12-20 16:29:33	1280	6.3	6.1	6.3
2021-12-20 16:29:44	1280	6.34	6.1	6.3
2021-12-21 09:36:20	1500	6.1	6.1	6.5
2021-12-21 11:52:19	12	6.4	6	6.4
2021-12-21 13:31:58	411	6.325	6.1	6.35
2021-12-21 13:34:46	122	6.325	6.1	6.35
2021-12-21 14:43:50	230	6.45	6.1	6.45
2021-12-21 15:54:25	150	6.45	6.15	6.45
2021-12-21 16:20:29	300	6.45	6.15	6.45
2021-12-21 16:20:37	300	6.45	6.15	6.45
2021-12-22 11:18:23	200	6.4	6.1	6.4
2021-12-22 16:29:18	70	6.5	6.1	6.5
2021-12-23 09:16:13	617	6.5	6.1	6.5
2021-12-23 10:46:41	110	6.6	6.3	6.6
2021-12-23 11:32:33	640	6.6	6.3	6.6
2021-12-23 12:50:59	1000	7.05	6.5	7.05
2021-12-23 13:50:31	2000	6.85	6.8	7.3
2021-12-23 13:51:13	1000	6.855	6.8	7.3
2021-12-23 16:23:02	100	7.234	7	7.3
2021-12-24 09:42:45	750	7	7	7.5
2021-12-30 10:38:09	731	7.1	6.8	7.1
2021-12-30 12:33:45	1483	7.1	6.8	7.1
2021-12-30 16:13:48	1	7.55	7.1	7.55
2021-12-30 16:26:23	1000	7.55	7.55	7.55
2021-12-30 16:26:34	155	7.55	7.55	7.85
2022-01-04 08:00:09	41	7.85	7.2	7.85
2022-01-04 08:40:06	35	7.85	7.3	8
2022-01-04 09:39:48	60	7.7	7.3	8
2022-01-04 13:02:49	316	7.41	7.35	7.95
2022-01-04 16:16:05	277	7.35	7.35	7.95
2022-01-04 16:29:15	25	7.35	7.35	7.95
2022-01-05 14:27:26	4	7.95	7.4	7.95
2022-01-06 09:48:10	779	7.41	7.35	7.95
2022-01-06 09:56:23	55	7.41	7.35	7.95
2022-01-06 12:41:15	750	7.362	7.35	7.75
2022-01-06 13:45:42	79	7.37	7.35	7.75
2022-01-06 14:31:43	400	7.73	7.35	7.75
2022-01-06 15:38:34	25	7.73	7.35	7.75
2022-01-07 08:17:38	662	7.6	7.6	7.95
2022-01-07 14:27:06	1000	7.55	7.55	7.7
2022-01-07 15:42:32	252	7.57	7.55	7.7
2022-01-10 08:00:15	376	7.37	7.3	8
2022-01-10 08:32:55	500	7.35	7.35	7.6
2022-01-10 15:31:30	500	7.35	7.35	7.65
2022-01-10 15:31:44	250	7.3	7.3	7.6
2022-01-10 16:16:36	847	7.25	7.25	7.6
2022-01-10 16:29:20	779	7.07	7.05	7.3
2022-01-11 08:05:19	500	7.8	7.4	7.8
2022-01-11 08:05:46	250	7.729	7.4	7.75
2022-01-11 08:06:08	1159	7.7565	7.4	7.75
2022-01-11 08:06:15	840	7.75	7.4	7.75
2022-01-11 08:12:07	517	7.75	7.6	7.75
2022-01-11 09:59:30	300	7.951	7.75	8.050000000000001
2022-01-11 11:15:53	633	7.75	7.75	7.95
2022-01-11 13:24:03	740	7.7	7.7	7.8
2022-01-11 13:37:58	375	7.453	7.45	7.75
2022-01-11 13:38:15	400	7.45	7.45	7.65
2022-01-11 14:09:42	300	7.951	7.4	7.7
2022-01-11 15:28:32	800	7.4	7.4	7.5
2022-01-11 15:31:07	562	7.45	7.25	7.45
2022-01-12 08:52:15	18	7.8	7.45	7.9
2022-01-12 12:18:35	500	7.5	7.4	7.5
2022-01-12 15:14:39	500	7.6	7.4	7.6
2022-01-13 10:36:01	200	7.55	7.4	7.55
2022-01-13 10:36:17	500	7.55	7.4	7.55
2022-01-13 14:18:02	1000	7.6589	7.3	7.65
2022-01-13 14:18:22	375	7.6	7.3	7.6
2022-01-13 16:14:38	539	7.5289	7.35	7.5
2022-01-13 16:15:24	500	7.5	7.35	7.5
2022-01-14 08:00:01	245	8	8	8
2022-01-14 08:12:53	40	7.95	7.7	7.95
2022-01-14 08:22:07	400	7.95	7.7	7.95
2022-01-14 08:28:13	15	8	7.7	8
2022-01-14 08:47:57	5	8	7.9	8
2022-01-14 08:48:17	300	7.9	7.9	8
2022-01-14 08:50:11	10	8	7.75	8
2022-01-14 08:51:04	80	8	7.75	8
2022-01-14 08:52:36	35	8	7.75	8
2022-01-14 09:03:15	125	8	7.75	8
2022-01-14 09:20:51	50	8	7.75	8
2022-01-14 09:34:48	85	8	7.75	8
2022-01-14 09:35:25	85	8.25	7.75	8.25
2022-01-14 09:39:57	695	8.25	7.75	8.25
2022-01-14 09:45:14	150	8.300000000000001	7.85	8.300000000000001
2022-01-14 09:54:33	54	8	7.8	8
2022-01-14 09:54:35	135	8	7.8	8
2022-01-14 10:01:02	248	8	7.8	8
2022-01-14 10:09:38	68	8	7.8	8
2022-01-14 10:14:59	300	8	7.8	8
2022-01-14 10:54:41	300	8	7.85	8
2022-01-14 10:59:12	300	8	7.85	8
2022-01-14 12:40:24	15	8	7.85	8
2022-01-14 13:17:27	80	8	7.85	8
2022-01-14 14:04:41	85	8	7.85	8
2022-01-14 14:28:47	14	8	7.85	8
2022-01-14 14:29:27	469	8.09	7.85	8
2022-01-14 14:31:08	681	8	7.85	8
2022-01-14 14:55:37	300	7.85	7.85	8
2022-01-14 15:06:01	50	7.8	7.65	7.8
2022-01-14 15:18:33	100	7.65	7.65	8
2022-01-14 15:25:06	681	8	7.6	7.95
2022-01-14 15:39:49	260	7.95	7.6	7.95
2022-01-14 16:15:47	30	7.95	7.6	7.95
2022-01-14 16:16:35	830	7.95	7.6	7.95
2022-01-17 09:10:40	50	7.95	7.95	8.25
2022-01-17 09:15:26	300	7.9	7.8	7.9
2022-01-17 09:41:42	354	7.9	7.8	7.9
2022-01-17 09:41:57	46	7.95	7.8	7.95
2022-01-17 10:35:07	85	7.8	7.8	7.95
2022-01-17 10:47:04	300	7.95	7.8	7.95
2022-01-17 10:55:26	30	7.95	7.8	7.95
2022-01-17 12:55:24	441	7.95	7.8	7.95
2022-01-17 14:50:48	500	8.300000000000001	7.85	8.300000000000001
2022-01-18 11:44:35	816	8.2096	7.85	8.300000000000001
2022-01-18 14:18:36	1000	8.300000000000001	7.85	8.300000000000001
2022-01-18 16:01:53	779	7.9725	7.95	8.4
2022-01-18 16:28:08	79	7.925	7.9	8.4
2022-01-19 08:00:04	1	8.4	7.85	8.4
2022-01-19 12:58:33	70	8.199999999999999	7.85	8.199999999999999
2022-01-19 13:02:04	250	8.199999999999999	7.85	8.199999999999999
2022-01-21 15:15:13	500	8	7.8	8
2022-01-21 15:16:28	21	7.8	7.8	8
2022-01-21 15:28:36	750	7.8	7.8	8
2022-01-21 15:28:45	1000	7.5	7.8	7.7
2022-01-24 08:00:10	500	7.4	7.4	7.6
2022-01-24 08:11:20	250	7.4	7.4	7.6
2022-01-24 09:34:04	80	6.95	6.95	7.2
2022-01-24 10:14:46	375	6.95	6.95	7.2
2022-01-24 10:19:20	500	6.8	6.8	7
2022-01-24 10:19:50	1246	6.65	6.65	6.95
2022-01-24 10:46:03	198	6.668	6.65	6.95
2022-01-24 10:48:29	500	6.65	6.65	6.95
2022-01-24 11:08:19	404	6.65	6.65	6.95
2022-01-24 11:09:17	711	6.45	6.3	6.45
2022-01-24 12:09:13	707	6.45	6.3	6.45
2022-01-24 12:30:33	3293	6.45	6.45	6.6
2022-01-24 13:05:30	300	6.35	6.35	6.45
2022-01-24 13:29:04	500	6.45	6.35	6.45
2022-01-24 13:30:45	500	6.45	6.35	6.45
2022-01-24 13:30:47	500	6.45	6.35	6.45
2022-01-24 13:30:50	500	6.45	6.35	6.45
2022-01-24 13:30:53	500	6.45	6.35	6.45
2022-01-24 14:19:47	422	6.35	6.35	6.45
2022-01-24 14:19:56	750	6.3	6.3	6.45
2022-01-24 14:25:19	550	6.2	6.15	6.2
2022-01-24 14:28:46	100	6.4	6.15	6.4
2022-01-24 15:55:55	11	6.15	6.15	6.3
2022-01-25 09:07:44	500	6.4	6.2	6.4
2022-01-25 10:05:26	400	6.45	6.25	6.45
2022-01-25 10:28:57	300	6.45	6.45	6.5
2022-01-25 11:34:28	750	6.2	6.2	6.35
2022-01-25 12:08:30	43	6.15	6	6.15
2022-01-25 14:18:56	200	6.15	6.05	6.15
2022-01-25 15:34:45	200	6.15	6.05	6.15
2022-01-26 09:09:47	500	6.097	6	6.1
2022-01-26 09:16:29	1249	6.05	6.05	6.2
2022-01-26 09:17:09	1000	5.9985	5.95	6
2022-01-26 09:17:25	1	6	5.95	6
2022-01-26 09:46:59	500	6.2	6	6.2
2022-01-26 09:47:01	750	6.35	6.05	6.35
2022-01-26 09:47:04	750	6.5	6.05	6.5
2022-01-26 10:14:10	500	6.6	6.35	6.6
2022-01-26 10:15:11	2000	6.5355	6.2	6.55
2022-01-26 10:16:13	1201	6.35	6.35	6.9
2022-01-26 10:36:58	2050	6.4545	6.2	6.5
2022-01-26 10:40:02	1210	6.35	6.35	6.9
2022-01-26 10:40:20	337	6.35	6.35	6.9
2022-01-26 10:47:40	453	6.3	6.3	6.9
2022-01-26 11:12:00	297	6.3	6.3	6.6
2022-01-26 11:12:15	1902	6.3	6.2	6.3
2022-01-26 12:31:41	750	6.491	6.2	6.5
2022-01-26 12:31:49	500	6.5	6.2	6.5
2022-01-26 12:31:50	4	6.75	6.2	6.75
2022-01-26 13:03:36	750	6.2	6.2	6.75
2022-01-26 13:46:36	1000	6.05	6.05	6.45
2022-01-26 13:46:48	3200	6.128	6.05	6.2
2022-01-26 13:54:54	750	6.097	6	6.1
2022-01-26 13:55:14	300	6.1	6	6.1
2022-01-26 14:05:13	300	6.2	6	6.2
2022-01-26 15:05:55	500	6.1	6.1	6.45
2022-01-26 15:12:25	500	6.05	6.05	6.45
2022-01-26 15:12:41	1250	6.07	6	6.45
2022-01-26 15:55:50	300	6.1	6.1	6.2
2022-01-26 16:29:58	300	6.1	6.05	6.2
2022-01-27 09:46:32	500	6.05	6.05	6.2
2022-01-27 11:41:28	366	5.9	5.9	6.05
2022-01-27 11:42:43	2366	5.857	5.8	6.1
2022-01-27 11:45:32	300	5.95	5.95	6.05
2022-01-27 12:52:11	500	6.1	5.8	6.1
2022-01-27 12:53:14	1029	6.15	5.8	6.15
2022-01-27 12:53:21	1112	6.15	5.8	6.15
2022-01-27 12:54:04	2000	6.1	5.8	6.1
2022-01-27 12:54:16	1000	5.85	5.85	6.15
2022-01-27 13:35:21	1000	5.85	5.85	6.1
2022-01-27 13:50:37	308	5.85	5.85	6.05
2022-01-27 13:55:34	1308	5.85	5.85	6.05
2022-01-27 14:01:59	192	5.85	5.85	6.05
2022-01-27 14:03:02	500	5.8	5.8	6.05
2022-01-27 14:03:21	192	5.85	5.7	6.05
2022-01-27 14:11:46	494	5.875	5.7	6.05
2022-01-27 15:43:46	494	5.875	5.7	6
2022-01-27 15:53:59	1000	5.85	5.7	6
2022-01-27 15:54:10	1000	5.85	5.7	6
2022-01-27 16:28:47	329	5.81	5.75	6
2022-01-28 08:58:24	500	5.75	5.75	6
2022-01-28 10:02:35	750	5.7	5.7	5.75
2022-01-28 10:02:50	1250	5.72	5.7	5.75
2022-01-28 10:28:33	100	5.7	5.4	5.7
2022-01-28 10:52:24	4	5.7	5.45	5.7
2022-01-28 11:09:56	750	5.5	5.5	5.7
2022-01-28 11:10:59	750	5.5	5.5	5.7
2022-01-28 11:55:22	500	5.45	5.45	5.65
2022-01-28 11:55:56	700	5.35	5.35	5.6
2022-01-28 12:01:47	300	5.35	5.35	5.6
2022-01-28 12:01:55	700	5.35	5.35	5.6
2022-01-28 12:16:58	1200	5.35	5.3	5.6
2022-01-28 12:19:58	63	5.3	5.3	5.6
2022-01-28 12:21:04	207	5.3	5.3	5.6
2022-01-28 13:05:44	300	5.35	5.35	5.5
2022-01-28 13:05:58	1359	5.3096	5.2	5.45
2022-01-28 13:06:05	191	5.45	5.2	5.45
2022-01-28 14:52:48	500	5.35	5.25	5.35
2022-01-28 14:53:07	784	5.45	5.2	5.45
2022-01-28 14:53:52	1000	5.45	5.2	5.45
2022-01-28 16:15:17	560	5.35	5.35	5.5
2022-01-28 16:15:29	1558	5.35	5.25	5.5
2022-01-28 16:21:32	119	5.4925	5.25	5.5
2022-01-31 09:51:53	500	5.45	5.3	5.45
2022-01-31 10:31:58	450	5.6	5.4	5.6
2022-01-31 11:00:51	50	5.6	5.5	5.6
2022-01-31 14:28:09	500	5.55	5.55	5.75
2022-01-31 15:07:17	2200	5.7425	5.6	5.75
2022-01-31 15:30:42	100	5.8	5.6	5.8
2022-01-31 15:49:00	400	5.8	5.6	5.8
2022-02-01 08:00:29	5	5.7	5.65	5.95
2022-02-01 09:51:04	1196	5.547	5.45	5.55
2022-02-01 09:51:27	450	5.55	5.45	5.55
2022-02-01 10:52:30	571	5.452	5.45	5.55
2022-02-01 11:50:29	81	5.543	5.45	5.55
2022-02-01 12:10:21	90	5.45	5.4	5.55
2022-02-01 12:20:25	400	5.45	5.4	5.45
2022-02-01 14:09:31	10	5.45	5.4	5.45
2022-02-01 15:01:09	100	5.5395	5.4	5.55
2022-02-02 09:13:53	500	5.5395	5.4	5.55
2022-02-02 09:28:21	500	5.55	5.45	5.55
2022-02-02 09:52:22	14	5.75	5.6	5.75
2022-02-02 09:56:03	519	5.7395	5.6	5.75
2022-02-02 09:56:21	500	5.75	5.6	5.75
2022-02-02 11:51:00	168	5.929	5.65	5.95
2022-02-02 12:59:33	340	5.75	5.75	5.95
2022-02-02 13:24:30	1000	5.932	5.75	5.95
2022-02-02 16:14:43	1000	5.95	5.95	6.25
2022-02-03 08:08:15	1000	5.95	5.95	6.25
2022-02-04 08:00:09	5	5.9	5.75	6.25
2022-02-07 09:56:45	250	6.2	5.9	6.25
2022-02-08 08:51:20	330	6.35	5.75	6.35
2022-02-08 13:45:53	150	6.35	6.05	6.35
2022-02-08 14:16:41	14	6.35	6.05	6.35
2022-02-09 10:55:53	300	6.05	6.05	6.35
2022-02-09 10:56:00	312	6.05	5.9	6.35
2022-02-09 10:58:40	512	5.9	5.9	6.15
2022-02-09 14:21:29	500	5.883	5.85	6.15
2022-02-10 08:37:08	70	6	6	6.35
2022-02-10 09:44:58	3	6	6	6.35
2022-02-11 16:22:41	779	5.85	5.85	6.35
2022-02-14 08:34:01	510	5.85	5.85	6.35
2022-02-15 09:13:00	3000	5.975	5.8	6.15
2022-02-15 09:13:14	3000	5.985	5.8	6.15
2022-02-15 10:47:08	500	5.8	5.8	6.15
2022-02-15 14:02:30	235	5.895	5.8	5.9
2022-02-15 14:57:33	26	5.811	5.8	5.9
2022-02-16 09:53:29	150	5.9	5.8	5.9
2022-02-16 11:58:17	36	5.9	5.8	5.9
2022-02-16 12:40:22	300	5.9	5.8	5.9
2022-02-16 13:37:58	14	5.9	5.8	5.9
2022-02-17 08:00:26	70	6.2	5.75	6.2
2022-02-17 12:07:25	500	5.8	5.8	6.15
2022-02-17 12:07:31	750	5.75	5.75	6.15
2022-02-17 14:44:22	500	5.8	5.7	5.8
2022-02-17 14:47:26	1000	5.8799	5.9	6.05
2022-02-17 14:47:34	882	5.9	5.9	6.05
2022-02-17 16:12:29	22	6.05	5.7	6.05
2022-02-18 09:55:12	1000	5.93	5.8	6.05
2022-02-18 13:23:56	450	5.9	5.9	6.05
2022-02-18 13:24:36	450	5.9	5.9	6.05
2022-02-18 13:35:56	450	5.9	5.9	6.05
2022-02-18 13:36:23	455	5.9	5.9	6.05
2022-02-18 13:36:27	500	5.8	5.8	6.05
2022-02-18 13:45:07	500	5.7	5.7	5.95
2022-02-18 14:32:17	500	5.55	5.55	5.7
2022-02-18 14:33:22	279	5.5	5.5	5.7
2022-02-21 13:24:45	39	5.55	5.55	5.65
2022-02-22 08:01:31	1000	5.5	5.5	5.7
2022-02-22 10:58:31	377	5.5	5.5	5.65
2022-02-22 11:00:42	350	5.5	5.5	5.65
2022-02-22 12:17:54	11	5.1	5.1	5.65
2022-02-22 12:19:44	1000	5.24	5.05	5.25
2022-02-22 13:23:26	1000	5.35	5.2	5.35
2022-02-22 16:03:31	500	5.324	5.3	5.5
2022-02-23 14:03:08	309939	5.425	5.35	5.5
2022-02-24 08:01:11	150	5.0725	5.05	5.5
2022-02-24 08:01:18	500	5.05	5.05	5.5
2022-02-24 08:01:22	200	5	5	5.35
2022-02-24 08:24:13	84	5.15	4.92	5.15
2022-02-24 08:24:29	25	5.15	4.92	5.15
2022-02-24 08:46:33	600	4.92	4.92	5.15
2022-02-24 08:55:51	600	4.8	4.8	5.15
2022-02-24 09:06:18	600	4.8	4.8	5.15
2022-02-24 09:06:29	400	4.8	4.8	5.15
2022-02-24 10:40:56	1000	4.9	4.6	4.9
2022-02-24 10:40:57	355	4.6	4.6	5.05
2022-02-24 10:42:58	500	5.025	4.8	5.05
2022-02-24 10:43:00	377	4.8	4.8	5.05
2022-02-24 11:20:18	863	4.88	4.5	4.88
2022-02-24 11:20:29	500	4.9	4.6	4.9
2022-02-24 11:21:18	892	5	4.6	5
2022-02-24 11:24:54	389	5	4.88	5
2022-02-24 11:25:36	547	5.15	4.88	5.15
2022-02-24 11:25:41	408	5.2	4.88	5.2
2022-02-24 11:38:15	366	5.05	5.05	5.35
2022-02-24 11:47:52	1011	4.7	4.7	4.94
2022-02-24 11:48:35	443	4.64	4.64	4.84
2022-02-24 11:49:12	634	4.5	4.4	4.5
2022-02-24 11:49:18	704	4.5	4.4	4.5
2022-02-24 12:44:13	1000	4.7446	4.42	4.7
2022-02-24 12:44:30	431	4.7	4.5	4.7
2022-02-24 12:48:53	50	4.6	4.5	4.6
2022-02-24 12:48:56	84	4.6	4.5	4.6
2022-02-24 12:49:15	500	4.54	4.52	4.54
2022-02-24 12:49:20	500	4.54	4.5	4.54
2022-02-24 12:49:25	116	4.54	4.5	4.54
2022-02-24 13:15:51	16	4.98	4.64	4.98
2022-02-24 16:10:37	2000	4.9471	4.66	0
2022-02-24 16:10:54	515	4.88	4.68	4.88
2022-02-24 16:17:20	750	4.733	4.72	4.98
2022-02-24 16:21:58	393	4.98	4.72	4.98
2022-02-25 11:46:57	36	5.05	5.05	5.25
2022-02-25 13:39:59	320	5.226	5.05	5.25
2022-02-25 15:39:22	615	5.358	5.05	5.4
2022-02-25 15:51:03	300	5.485	5.2	5.5
2022-02-28 09:28:25	401	5.15	5.15	5.3
2022-02-28 09:28:36	668	5	4.98	5.3
2022-02-28 09:52:40	750	4.96	4.96	5.3
2022-03-01 14:39:28	979	4.92	4.92	5.25
2022-03-01 14:44:33	1200	5.1444	4.92	5.25
2022-03-02 08:14:33	150	4.9	4.9	5.05
2022-03-02 12:14:20	800	4.78	4.78	5.05
2022-03-02 12:32:34	1	4.78	4.78	5.15
2022-03-02 16:39:34	1000	5	4.8	0
2022-03-03 12:23:11	400	4.82	4.82	5.15
2022-03-03 12:23:32	468	4.82	4.8	5.05
2022-03-03 12:23:36	745	4.8	4.8	5.05
2022-03-04 08:19:00	700	4.6	4.6	5.05
2022-03-04 10:12:59	2000	4.7	4.7	4.88
2022-03-04 10:56:10	677	4.54	4.54	4.92
2022-03-04 13:50:10	750	4.32	4.32	4.84
2022-03-07 10:13:40	615	4.128	4.04	4.48
2022-03-07 10:14:04	300	4.04	4.04	4.48
2022-03-07 11:05:56	152	4.204	3.9	4.28
2022-03-07 13:14:50	1500	4.1	3.9	4.28
2022-03-07 14:11:27	312	3.919	3.9	4.28
2022-03-07 15:41:42	867	4.28	3.9	4.28
2022-03-08 08:08:02	338	4.12	4.12	4.36
2022-03-08 08:08:14	750	4	3.9	4.28
2022-03-08 11:27:28	678	3.98	3.9	3.98
2022-03-08 15:34:55	800	3.904	3.9	3.98
2022-03-08 16:04:05	961	3.91	3.9	3.98
2022-03-08 16:07:07	800	3.9784	3.9	3.98
2022-03-08 16:28:00	7	4	3.9	4
2022-03-09 08:23:35	371	3.98	3.9	3.98
2022-03-09 12:33:13	487	3.976	3.9	3.98
2022-03-09 12:33:19	716	3.98	3.9	3.98
2022-03-09 12:43:29	200	3.976	3.9	3.98
2022-03-09 12:48:40	633	3.98	3.9	3.98
2022-03-09 12:48:42	4000	4	3.9	4
2022-03-10 10:33:13	1500	4.4	4.4	4.42
2022-03-10 10:33:17	300	4.3	4.3	4.42
2022-03-10 10:42:17	250	4.42	4.02	4.42
2022-03-10 11:23:35	220	4.4	4.18	4.42
2022-03-10 15:12:42	3000	4.3	4.24	4.3
2022-03-10 16:08:54	322	4.24	4.24	4.48
2022-03-10 16:26:05	1538	4.04	4.04	4.48
2022-03-11 08:16:52	462	3.92	3.92	4.18
2022-03-11 14:51:34	1601	3.98	3.88	4.18
2022-03-11 15:07:16	125	4.18	3.74	4.18
2022-03-11 16:24:09	779	3.76	3.76	3.98
2022-03-14 08:27:59	21	4.092	3.74	4.18
2022-03-14 09:33:10	110	4.18	3.76	4.18
2022-03-15 08:48:29	1000	3.74	3.74	4.18
2022-03-15 11:17:01	1281	3.652	3.64	3.88
2022-03-16 09:45:19	600	3.85	3.64	3.88
2022-03-16 14:05:11	233	3.85	3.66	3.88
2022-03-16 14:51:49	1280	3.85	3.66	3.88
2022-03-17 09:29:41	422	3.84	3.84	4.08
2022-03-17 09:30:00	1558	3.75	3.64	4.08
2022-03-17 09:30:07	1558	3.75	3.64	4.08
2022-03-17 12:30:08	300	3.7198	3.7	3.88
2022-03-17 13:13:17	2000	3.79	3.7	3.88
2022-03-17 13:15:02	3895	3.65	3.62	3.78
2022-03-17 13:15:05	500	3.7	3.7	3.88
2022-03-21 10:15:26	779	3.7	3.62	3.98
2022-03-21 16:16:18	1125	3.98	3.64	3.98
2022-03-22 08:44:15	562	3.92	3.92	4.1
2022-03-22 14:51:29	961	3.8908	3.86	4.14
2022-03-22 16:04:42	586	3.9	3.9	4.14
2022-03-22 16:04:49	500	3.8	3.8	4.14
2022-03-23 16:28:00	1	4.1	3.8	4.1
2022-03-24 10:12:20	1	3.82	3.82	4.08
2022-03-24 10:51:20	2000	4.01	3.82	4.08
2022-03-24 11:27:44	1121	3.833	3.82	4.08
2022-03-24 14:41:08	800	3.8424	3.84	4.08
2022-03-25 08:03:50	746	4.467	4.22	4.48
2022-03-25 08:04:57	500	4.48	4.3	4.48
2022-03-25 08:05:08	1734	4.48	4.3	4.48
2022-03-25 08:06:00	3600	4.42	4.62	4.94
2022-03-25 08:06:08	3600	4.44	4.62	4.94
2022-03-25 08:34:47	91	4.9	4.62	4.94
2022-03-25 08:53:11	76	4.89	4.62	4.94
2022-03-25 08:54:33	20	4.8	4.6	4.78
2022-03-25 09:09:52	2500	4.6008	4.38	4.58
2022-03-25 09:17:43	2575	4.62	4.62	4.94
2022-03-25 09:34:04	500	4.5	4.5	4.6
2022-03-25 09:34:12	500	4.5	4.5	4.6
2022-03-25 14:58:59	1950	4.58	4.38	4.58
2022-03-25 14:59:00	1	4.6	4.38	4.6
2022-03-25 15:57:02	2000	4.5804	4.38	4.58
2022-03-25 15:57:09	1552	4.58	4.38	4.58
2022-03-25 16:10:44	5000	4.6	4.38	4.6
2022-03-28 10:28:16	550	4.7	4.32	4.7
2022-03-28 11:09:24	1500	4.339	4.32	4.7
2022-03-28 11:10:11	500	4.339	4.32	4.7
2022-03-28 11:13:09	3000	4.32	4.32	4.7
2022-03-28 11:13:33	3000	4.34	4.32	4.7
2022-03-28 12:52:03	17	4.6	4.6	4.7
2022-03-28 14:23:57	750	4.7	4.62	4.7
2022-03-29 08:00:06	246	5	4.6	5
2022-03-29 08:01:04	504	5	4.62	5
2022-03-29 08:08:51	1000	5.25	5	5.25
2022-03-29 08:13:18	70	5.385	5.15	5.4
2022-03-29 08:45:37	1000	5.1625	5.15	5.4
2022-03-29 09:08:50	6	5.4	5.2	5.4
2022-03-29 09:40:44	257	5.21	5.2	5.4
2022-03-29 09:44:03	1561	5.3	5.3	5.4
2022-03-29 10:39:22	500	5.4	5.3	5.4
2022-03-29 11:56:45	2240	5.757	5.55	6
2022-03-29 11:57:04	4	5.9	5.45	5.9
2022-03-29 13:38:18	65	5.8335	5.55	6
2022-03-29 13:40:23	1947	5.55	5.55	6
2022-03-29 15:04:06	700	5.95	5.65	5.95
2022-03-29 15:55:25	109	5.95	5.55	5.95
2022-03-29 15:58:09	500	5.55	5.55	5.95
2022-03-30 09:25:17	502	5.9275	5.5	5.95
2022-03-30 11:09:05	250	5.945	5.85	5.95
2022-03-30 14:50:32	400	5.9	5.9	6.1
2022-03-30 14:52:12	400	5.85	5.85	5.9
2022-03-30 15:07:13	75	5.65	5.65	5.85
2022-03-30 15:40:51	640	5.609	5.6	5.75
2022-03-30 16:28:00	1	5.8	5.6	5.8
2022-03-31 09:39:26	5	6.1	5.9	6.1
2022-03-31 09:39:31	1372	6.1	5.9	6.1
2022-03-31 11:27:38	800	5.868	5.85	6.15
2022-03-31 13:32:12	1000	6.132	5.85	6.15
2022-03-31 13:32:20	894	6.15	5.85	6.15
2022-04-01 08:26:17	4000	5.85	5.85	6.4
2022-04-01 08:27:03	4000	5.855	5.85	6.4
2022-04-01 14:38:37	49	6.2515	5.85	6.4
2022-04-01 15:40:07	20	5.8	5.8	6
2022-04-04 08:00:24	1603	6.441	6.15	6.6
2022-04-04 08:00:32	750	6.4	5.85	6.4
2022-04-04 08:24:56	1000	6.1725	6.15	6.6
2022-04-04 08:46:57	137	6.1725	6.15	6.6
2022-04-04 09:03:08	1972	6.55	7.05	7.4
2022-04-04 09:06:04	1949	6.6261	7.05	7.4
2022-04-04 09:07:59	750	6.6	6.15	6.6
2022-04-04 09:08:01	1000	6.65	6.15	6.65
2022-04-04 09:30:22	555	6.967	6.45	7
2022-04-04 09:35:02	1793	7	6.75	7.25
2022-04-04 09:35:08	2500	7	7	7.2
2022-04-04 09:39:25	1524	7	6.75	7.25
2022-04-04 09:39:33	2500	7	7	7.4
2022-04-04 09:39:34	2	7.4	7.05	7.4
2022-04-04 10:08:01	1693	7.05	7.05	7.4
2022-04-04 10:08:37	319	7.05	7.05	7.35
2022-04-04 10:09:32	3651	7	7	7.35
2022-04-04 10:25:32	44	7.22	6.75	7.25
2022-04-04 12:26:46	137	6.78	6.75	7.25
2022-04-04 12:42:36	746	6.78	6.75	7.25
2022-04-04 12:43:30	1443	7.15	6.75	7.25
2022-04-04 13:29:24	500	7.22	6.75	7.25
2022-04-04 15:29:16	1	7.25	6.65	7.25
2022-04-04 15:49:36	300	7	6.6	7
2022-04-05 11:26:32	450	6.8	6.65	7.2
2022-04-05 11:56:53	600	6.8	6.65	7.2
2022-04-05 12:29:06	1000	7.2	6.65	7.2
2022-04-05 16:27:37	400	7	7	7.2
2022-04-06 08:33:52	178	7.15	6.6	7.2
2022-04-06 15:14:12	899	7.15	6.6	7.2
2022-04-06 16:23:20	121	6.65	6.6	7
2022-04-08 11:57:40	1	6.65	6.65	7.05
2022-04-08 16:28:14	180	7.141	7	7.15
2022-04-11 08:10:35	180	7.095	6.6	7.1
2022-04-12 10:30:20	1284	7.1	6.6	7.1
2022-04-12 10:30:52	1216	7.1	7.1	7.15
2022-04-12 15:48:28	1000	6.621	6.6	6.95
2022-04-12 15:55:51	904	6.65	6.65	6.95
2022-04-12 15:55:54	1000	6.6	6.6	6.95
2022-04-12 15:56:06	904	6.6	6.6	6.95
2022-04-13 08:11:51	30	6.405	6.35	6.85
2022-04-14 08:06:28	50	6.4	6.35	6.4
2022-04-14 09:01:21	500	6.405	6.35	6.85
2022-04-14 09:01:56	387	6.35	6.35	6.85
2022-04-19 10:07:46	300	6.65	6.65	6.7
2022-04-19 10:44:34	300	6.65	6.65	6.7
2022-04-19 10:44:49	300	6.7	6.65	6.7
2022-04-19 12:08:16	47	6.7	6.65	6.7
2022-04-19 12:31:27	400	6.65	6.65	6.7
2022-04-20 08:30:44	1400	6.7	6.25	6.65
2022-04-20 08:30:53	300	6.65	6.65	6.7
2022-04-20 08:30:56	989	6.65	6.25	6.65
2022-04-20 16:28:01	1	6.25	6.25	6.9
2022-04-21 08:09:17	44	6.45	6.3	6.85
2022-04-21 09:04:00	350	6.7895	6.3	6.85
2022-04-22 15:12:11	805	6.3	6.3	6.85
2022-04-22 15:23:27	7967	6.25	6.25	6.75
2022-04-22 15:23:45	7967	6.256	6.25	6.75
2022-04-22 15:49:06	931	6.3	6.3	6.75
2022-04-25 09:25:38	539	6.3	6.3	6.65
2022-04-25 09:46:54	177	6.297	6.25	6.3
2022-04-25 10:23:13	414	6.3	6.3	6.65
2022-04-25 11:20:20	396	5.6	5.6	6.15
2022-04-25 12:20:44	250	6.095	5.6	6.15
2022-04-26 16:28:00	1	5.55	5.55	6.2
2022-04-28 09:24:49	4000	5.55	5.55	6.15
2022-04-28 09:24:57	4000	5.55	5.55	6.15
2022-04-29 15:31:38	1000	5.57	5.55	5.95
2022-05-03 13:34:46	154	5.75	5.3	6
2022-05-03 14:41:15	916	5.95	5.3	5.95
2022-05-04 11:33:24	750	5.3	5.3	6
2022-05-04 14:42:56	14	5.25	5	5.25
2022-05-04 16:01:34	1750	5.1	5	5.1
2022-05-05 11:57:02	191	5.4	5.1	5.5
2022-05-05 14:42:55	1031	5.5	5.1	5.5
2022-05-05 14:45:59	324	5.5	5.1	5.5
2022-05-11 16:14:47	200	5.135	5.05	5.15
2022-05-11 16:15:15	347	5.15	5.05	5.15
2022-05-12 10:52:43	328	5.05	5.05	5.15
2022-05-13 08:00:29	107	5	4.82	5.25
2022-05-13 09:49:19	1910	4.8252	4.82	5.25
2022-05-13 11:46:25	295	4.8458	4.82	5.25
2022-05-13 14:58:21	730	5.25	4.82	5.25
2022-05-16 16:28:01	1	5.4	4.8	5.4
2022-05-18 11:03:35	1	5.15	5.15	5.4
2022-05-18 12:17:48	970	5.15	5.15	5.4
2022-05-19 10:04:34	1015	4.82	4.82	5.4
2022-05-19 10:04:45	500	4.82	4.82	5.35
2022-05-19 10:04:52	250	4.82	4.82	5.35
2022-05-19 10:04:57	125	4.82	4.82	5.35
2022-05-19 10:05:12	125	4.82	4.82	5.35
2022-05-19 15:20:45	243	5.058	4.82	5.1
2022-05-23 11:11:43	1603	4.82	4.82	5.35
2022-05-24 11:50:34	1	4.98	4.7	4.98
2022-05-24 11:51:13	1	4.98	4.7	4.98
2022-05-24 14:22:02	400	4.714	4.7	4.98
2022-05-24 14:22:26	400	4.929	4.7	4.98
2022-05-25 16:28:01	15	5	4.7	5
2022-05-26 16:25:21	553	4.82	4.5	4.82
2022-05-26 16:27:52	305	4.98	4.52	4.98
2022-05-27 08:17:32	3921	4.5	4.52	4.98
2022-05-27 08:44:45	904	4.52	4.52	4.98
2022-05-27 12:22:11	39	4.51	4.52	4.98
2022-05-31 15:55:11	582	4.62	4.62	4.98
2022-05-31 15:55:20	700	4.62	4.6	4.98
2022-06-06 11:12:53	467	4.56	4.56	4.98
2022-06-07 12:29:14	251	4.8792	4.5	4.98
2022-06-08 10:21:57	2000	4.8792	4.72	4.76
2022-06-08 12:26:06	500	4.76	4.72	4.76
2022-06-08 14:36:00	500	4.76	4.72	4.76
2022-06-09 09:21:01	700	4.6	4.6	4.74
2022-06-09 14:14:50	1200	4.726	4.6	4.74
2022-06-13 08:46:49	1334	4.52	4.24	4.74
2022-06-13 11:08:27	500	4.55	4.52	4.74
2022-06-13 11:08:38	500	4.55	4.52	4.74
2022-06-13 11:08:44	1000	4.52	4.52	4.74
2022-06-13 12:01:58	779	4.4	4.4	4.74
2022-06-14 08:00:14	10	4.24	4.22	4.24
2022-06-14 08:40:35	100	4.27	4.24	4.74
2022-06-14 10:02:18	3188	4.25	4.22	4.58
2022-06-14 11:30:24	435	4.2212	4.22	4.24
2022-06-14 12:03:48	749	4.2	4.2	4.48
2022-06-14 16:29:10	1000	4	4	4.36
2022-06-15 08:00:31	1	4.46	4	4.46
2022-06-16 13:26:30	500	4	4	4.46
2022-06-20 14:00:58	855	4.26	4.26	4.36
2022-06-20 16:29:45	145	4.26	4.26	4.38
2022-06-21 12:45:28	93	4.3324	3.9	4.36
2022-06-23 08:49:27	150	4.0072	4	4.36
2022-06-23 08:50:21	355	4	4	4.36
2022-06-23 08:51:07	95	3.9	3.9	4.36
2022-06-23 12:04:51	100	3.9044	3.9	4.12
2022-06-23 12:05:07	100	3.9044	3.9	4.12
2022-06-23 12:05:29	100	3.9044	3.9	4.12
2022-06-23 12:05:57	100	3.9	3.9	4.1
2022-06-23 12:09:44	100	3.9	3.9	4.1
2022-06-23 12:09:57	69	3.9	3.9	4.1
2022-06-23 12:10:13	263	3.9	3.9	4.1
2022-06-23 12:11:38	100	3.8	3.8	4.1
2022-06-23 14:50:43	750	3.8	3.8	4.1
2022-06-23 14:51:39	950	3.7	3.7	4.1
2022-06-23 15:00:26	50	3.7	3.7	3.98
2022-06-23 16:03:02	417	3.82	3.6	3.82
2022-06-23 16:05:08	587	3.82	3.6	3.82
2022-06-23 16:05:47	208	3.9	3.68	3.9
2022-06-23 16:10:13	5000	3.69	3.68	3.9
2022-06-24 16:07:45	309	3.9184	3.7	3.98
2022-06-27 11:12:21	1200	3.9	3.7	3.98
2022-06-27 15:50:02	100	3.9184	3.7	3.98
2022-06-28 10:00:32	130	3.9632	3.7	3.98
2022-06-29 14:00:15	490	3.58	3.58	3.98
2022-06-30 13:54:05	1000	3.5	3.5	3.88
2022-06-30 15:17:01	1000	3.5	3.5	3.78
2022-06-30 16:22:16	100	3.36	3.36	3.78
2022-06-30 16:22:33	500	3.36	3.36	3.78
2022-06-30 16:22:50	150	3.36	3.36	3.78
2022-06-30 16:29:45	1000	3.3	3.3	3.32
2022-06-30 16:30:30	1000	3.3	3	3.32
2022-07-01 09:02:08	325	3.22	3.22	3.38
2022-07-01 09:26:02	50	3.3	3.2	3.3
2022-07-01 10:21:54	800	3.2	3.2	3.3
2022-07-01 11:29:12	500	3.28	3.2	3.28
2022-07-04 15:43:34	200	3.2	3.2	3.4
2022-07-05 15:29:59	460	3.02	3.02	3.4
2022-07-05 15:30:19	450	3.02	3.02	3.26
2022-07-05 15:51:33	509	3.26	3.02	3.26
2022-07-05 15:54:51	470	3.38	3.06	3.38
2022-07-06 16:23:37	750	3.4	3.2	3.4
2022-07-06 16:24:03	750	3.48	3.2	3.48
2022-07-06 16:25:18	750	3.6	3.5	3.6
2022-07-07 14:55:11	3000	3.66	3.52	3.66
2022-07-07 15:06:56	200	3.8229	3.52	3.9
2022-07-08 08:00:11	25	3.9	3.52	3.9
2022-07-11 11:29:54	427	3.52	3.52	3.9
2022-07-11 11:30:12	440	3.52	3.52	3.88
2022-07-12 12:24:33	400	3.52	3.52	3.88
2022-07-12 16:06:23	642	3.88	3.56	3.88
2022-07-15 13:30:03	1600	3.8435	3.7	3.88
2022-07-15 13:32:12	1500	3.8435	3.7	3.88
2022-07-18 12:58:56	422	3.8	3.8	3.96
2022-07-20 11:15:57	9	3.76	3.76	3.96
2022-07-21 13:15:34	7	3.76	3.76	3.98
2022-07-25 15:48:03	500	3.98	3.72	3.98
2022-07-27 10:12:33	80	3.9113	3.72	3.96
2022-07-28 14:59:45	662	3.73	3.72	3.96
2022-07-28 15:23:44	467	3.72	3.7	3.96
2022-08-01 08:42:53	467	3.7	3.7	3.96
2022-08-01 09:47:24	200	3.7	3.7	3.96
2022-08-01 10:09:19	325	3.6952	3.62	3.7
2022-08-01 10:09:32	300	3.7	3.62	3.7
2022-08-01 10:09:49	500	3.7	3.6	3.7
2022-08-01 13:30:15	600	3.69	3.6	3.7
2022-08-01 15:18:58	500	3.7	3.6	3.7
2022-08-01 15:18:59	13	3.96	3.62	3.96
2022-08-02 10:13:36	196	3.6404	3.62	3.96
2022-08-02 10:13:54	424	3.62	3.62	3.96
2022-08-02 10:14:01	750	3.58	3.58	3.88
2022-08-03 09:26:45	467	3.5	3.5	3.78
2022-08-03 13:06:13	1000	3.5	3.5	3.68
2022-08-03 13:06:17	750	3.5	3.5	3.68
2022-08-04 10:09:22	600	3.6444	3.4	3.66
2022-08-09 15:29:13	1270	3.68	3.4	3.68
2022-08-10 09:17:11	300	3.5356	3.52	3.78
2022-08-10 15:12:39	750	3.78	3.6	3.78
2022-08-11 15:26:02	147	4.08	3.82	4.08
2022-08-12 14:25:05	919	4.0206	3.8	4.08
2022-08-15 11:58:20	592	4.0248	3.82	4.08
2022-08-16 09:10:57	584	4.056	3.9	4.16
2022-08-16 11:53:07	750	4.16	4.1	4.16
2022-08-16 11:53:14	500	4.16	4.02	4.16
2022-08-16 14:24:25	750	4.16	4.02	4.16
2022-08-16 14:43:41	750	4.16	4.1	4.16
2022-08-16 14:43:49	750	4.16	4.1	4.16
2022-08-16 16:24:46	2000	4.16	4.1	4.16
2022-08-16 16:26:24	750	4.16	4.12	4.16
2022-08-16 16:26:28	1120	4.16	4.12	4.16
2022-08-16 16:26:53	1000	4.16	4.12	4.16
2022-08-17 08:00:21	750	4.18	4.18	4.3
2022-08-17 08:00:31	4691	4.18	4.18	4.3
2022-08-17 08:00:48	569	4.184	4.16	4.2
2022-08-17 08:01:27	750	4.2	4.16	4.2
2022-08-17 08:01:51	7500	4.18	4.16	4.24
2022-08-17 08:02:04	750	4.2292	4.18	4.24
2022-08-17 08:02:21	750	4.24	4.18	4.24
2022-08-17 08:02:44	2500	4.2	4.18	4.34
2022-08-17 08:06:29	441	4.32	4.18	4.32
2022-08-17 08:06:47	750	4.34	4.2	4.34
2022-08-17 08:08:18	700	4.3784	4.22	4.4
2022-08-17 08:29:20	134	4.3892	4.22	4.4
2022-08-17 09:16:56	269	4.3892	4.22	4.4
2022-08-17 09:18:52	750	4.4	4.22	4.4
2022-08-17 09:45:15	238	4.2308	4.22	4.4
2022-08-17 10:13:47	750	4.4	4.3	4.4
2022-08-17 10:14:06	750	4.4	4.32	4.4
2022-08-17 10:25:27	1083	4.3952	4.32	4.4
2022-08-17 11:48:15	750	4.5	4.36	4.5
2022-08-17 13:34:25	779	4.574	4.5	4.6
2022-08-17 15:52:34	750	4.68	4.54	4.68
2022-08-17 15:52:40	750	4.7	4.56	4.7
2022-08-17 16:18:23	750	4.74	4.68	4.74
2022-08-17 16:20:43	220	4.7636	4.76	4.82
2022-08-18 08:37:50	700	4.7392	4.72	4.96
2022-08-18 09:04:12	750	4.96	4.72	4.96
2022-08-18 13:06:58	50	5.2	4.92	5.2
2022-08-18 13:29:29	1	5.25	4.92	5.25
2022-08-18 13:31:23	750	5.5	5.15	5.5
2022-08-18 13:38:40	100	5.5	5.5	5.95
2022-08-18 13:41:38	150	5.668	5.65	5.95
2022-08-18 13:42:07	1414	5.96	5.4	5.95
2022-08-18 14:36:41	261	5.55	5.45	5.95
2022-08-18 14:37:00	1	5.9	5.45	5.9
2022-08-18 14:38:19	33	5.45	5.45	5.9
2022-08-18 14:42:54	300	5.45	5.45	5.8
2022-08-18 14:47:10	14	5.4	5.4	5.65
2022-08-18 14:48:21	1	5.65	5.4	5.65
2022-08-18 14:52:08	750	5.4	5.4	5.65
2022-08-18 14:52:33	13	5.4	5.35	5.4
2022-08-18 14:52:34	5	5.4	5.35	5.4
2022-08-18 14:52:37	650	5.4	5.35	5.4
2022-08-18 14:55:22	745	5.35	5.35	5.4
2022-08-18 14:55:23	10	5.35	5	5.35
2022-08-18 14:57:58	750	5	5	5.35
2022-08-18 14:57:59	10	4.98	4.8	4.98
2022-08-18 14:59:44	289	4.8501	4.82	5.25
2022-08-18 15:20:50	417	5.3	4.82	5.3
2022-08-18 15:20:51	5	4.82	4.82	5.35
2022-08-18 15:40:49	693	5.3712	4.92	5.4
2022-08-18 16:01:17	111	5.25	4.9	5.25
2022-08-19 08:00:23	42	4.9	4.88	4.9
2022-08-19 12:52:04	1000	5	4.88	5
2022-08-19 14:05:38	465	5	4.88	5
2022-08-19 14:51:17	750	4.88	4.88	5
2022-08-19 14:59:54	564	4.72	4.72	5
2022-08-19 15:03:47	750	4.6	4.6	4.98
2022-08-19 16:09:23	606	4.82	4.52	4.82
2022-08-19 16:09:30	750	4.84	4.54	4.84
2022-08-19 16:18:36	882	4.62	4.62	5
2022-08-22 08:36:07	750	4.88	4.42	4.88
2022-08-22 09:16:38	750	4.9	4.42	4.9
2022-08-22 14:02:21	167	4.8168	4.58	4.9
2022-08-23 09:51:23	2000	4.72	4.52	4.72
2022-08-23 09:56:43	122	4.6532	4.52	4.7
2022-08-23 12:52:15	9	4.42	4.42	4.64
2022-08-23 12:52:55	1000	4.55	4.42	4.64
2022-08-23 15:09:31	500	4.6	4.4	4.6
2022-08-23 15:11:07	2000	4.6	4.4	4.6
2022-08-23 15:26:44	531	4.6	4.42	4.6
2022-08-23 16:10:02	2500	4.56	4.42	4.6
2022-08-24 13:00:07	4	4.42	4.42	4.6
2022-08-25 08:00:15	1	4.42	4.42	4.7
2022-08-25 08:00:18	9	4.42	4.42	4.7
2022-08-25 11:01:31	3	4.6	4.38	4.7
2022-08-25 12:46:55	401	4.38	4.38	4.6
2022-08-25 12:47:15	750	4.36	4.36	4.48
2022-08-25 15:20:17	163	4.353	4.2	4.38
2022-08-25 15:32:06	134	4.294	4.2	4.3
2022-08-25 16:28:28	2500	4.38	4.2	4.28
2022-08-26 13:04:56	620	4	4	4.34
2022-08-26 13:05:01	2100	4.035	3.98	4.34
2022-08-26 14:47:10	642	3.98	3.8	3.98
2022-08-30 08:00:05	2	4.18	3.82	4.18
2022-08-30 08:25:57	772	3.82	3.82	4.18
2022-08-30 09:10:26	500	3.7	3.7	3.98
2022-08-30 09:25:33	149	3.85	3.62	3.98
2022-08-30 10:27:38	437	3.9512	3.62	3.98
2022-08-30 13:09:45	274	3.8668	3.66	3.88
2022-08-30 15:04:20	295	3.88	3.66	3.88
2022-08-31 15:11:49	1892	3.8	3.8	3.98
2022-09-01 10:36:49	437	3.8108	3.8	3.98
2022-09-01 14:01:56	943	3.98	3.64	3.98
2022-09-01 14:09:32	750	4	3.82	4
2022-09-01 14:10:37	750	4.16	3.92	4.16
2022-09-01 14:11:37	750	4.2	4	4.2
2022-09-01 14:11:49	750	4.3	4.1	4.3
2022-09-01 15:11:03	295	4.22	4.22	4.6
2022-09-01 15:15:27	660	4.22	4.22	4.58
2022-09-01 15:18:00	302	4.04	4.04	4.48
2022-09-01 15:18:26	750	3.84	3.84	4.18
2022-09-02 13:49:22	377	3.66	3.66	3.84
2022-09-02 14:03:55	50	3.6	3.6	3.84
2022-09-05 08:00:20	61	3.5	3.5	4
2022-09-05 08:47:04	319	3.8044	3.52	3.88
2022-09-05 09:44:18	350	3.8212	3.6	3.88
2022-09-05 11:12:35	355	3.64	3.64	3.88
2022-09-05 11:14:59	355	3.56	3.56	3.88
2022-09-05 11:15:23	69	3.52	3.52	3.88
2022-09-05 14:47:43	500	3.7	3.5	3.7
2022-09-05 14:48:23	600	3.7	3.7	3.98
2022-09-05 14:48:43	750	4	3.9	4
2022-09-05 15:02:56	700	4	4	4.16
2022-09-05 15:17:29	1296	4.16	4	4.16
2022-09-05 15:20:08	750	4.18	4.1	4.18
2022-09-06 08:10:38	500	4	4	4.28
2022-09-07 11:16:52	500	4.26	3.92	4.26
2022-09-07 13:31:38	538	4.172	3.92	4.28
2022-09-09 08:00:02	6	4.16	3.82	4.2
2022-09-12 12:09:20	79	3.82	3.82	4.16
2022-09-13 10:14:50	500	4.1126	3.82	4.2
2022-09-13 14:58:22	1579	3.82	3.82	4.2
2022-09-13 15:00:37	800	4.105	3.82	4.2
2022-09-16 08:43:55	196	3.8756	3.9	4.2
2022-09-16 08:44:09	120	3.9	3.9	4.2
2022-09-23 11:09:27	300	3.82	3.82	4.2
2022-09-23 11:09:40	300	4.18	3.82	4.18
2022-09-23 12:03:23	961	3.8238	3.82	4.2
2022-09-23 12:03:48	1571	3.82	3.82	4.2
2022-09-23 12:09:54	1380	3.72	3.72	4.08
2022-09-23 12:09:58	1000	3.66	3.66	4.08
2022-09-23 12:10:25	4410	3.68	3.6	3.86
2022-09-26 12:04:26	1898	3.5681	3.6	3.86
2022-09-27 16:06:01	1531	3.52	3.52	3.86
2022-09-27 16:06:16	1000	3.52	3.52	3.86
2022-09-28 08:00:50	2000	3.44	3.4	3.44
2022-09-28 08:47:05	1030	3.4	3.4	3.44
2022-09-28 09:19:39	67	3.44	3.4	3.44
2022-09-28 09:21:33	2000	3.72	3.4	3.72
2022-09-28 09:22:38	750	3.36	3.36	3.78
2022-09-28 09:22:48	1813	3.36	3.36	3.78
2022-09-29 08:56:25	150	3.36	3.36	3.78
2022-09-29 08:57:28	1500	3.58	3.3	3.58
2022-09-29 08:58:22	1000	3.58	3.34	3.58
2022-09-29 08:58:35	500	3.58	3.32	3.58
2022-09-29 09:08:07	300	3.3368	3.32	3.6
2022-09-29 09:47:45	2240	3.32	3.32	3.6
2022-09-29 15:52:27	4	3.32	3.32	3.7
2022-10-03 10:25:39	1227	3.72	3.52	3.72
2022-10-03 13:22:01	2500	3.62	3.62	3.9
2022-10-04 09:49:43	295	3.782	3.62	3.8
2022-10-04 14:08:20	5000	3.52	3.52	3.9
2022-10-05 14:20:10	4	3.52	3.52	3.9
2022-10-05 16:14:31	507	3.52	3.52	3.9
2022-10-06 10:45:26	1	3.52	3.52	3.9
2022-10-11 14:11:07	2046	3.52	3.52	3.8
2022-10-11 14:11:19	1000	3.5	3.5	3.68
2022-10-12 14:49:37	855	3.42	3.42	3.78
2022-10-12 14:49:52	1000	3.38	3.38	3.5
2022-10-12 15:51:44	1053	3.48	3.3	3.48
2022-10-12 15:53:14	3007	3.6	3.6	3.76
2022-10-17 10:20:39	1	3.76	3.32	3.76
2022-10-17 16:28:00	1	3.3	3.3	3.78
2022-10-20 11:31:40	555	3.32	3.32	3.68
2022-10-20 14:09:52	467	3.524	3.3	3.58
2022-10-21 16:07:14	843	3.3	3.3	3.58
2022-10-24 09:36:52	755	3.28	3.28	3.58
2022-10-24 09:36:58	1000	3.28	3.28	3.58
2022-10-24 14:42:32	672	3.3	3.1	3.3
2022-10-25 16:21:59	1121	3.2416	3.22	3.58
2022-10-28 12:38:36	500	3.2416	3.22	3.58
2022-10-28 15:57:33	10	3.5188	3.22	3.58
2022-10-31 10:26:13	1429	3.2416	3.22	3.58
2022-10-31 15:31:27	1000	3.22	3.22	3.58
2022-11-01 14:41:36	1331	3.38	3.06	3.38
2022-11-01 15:31:56	1500	3.08	3.08	3.38
2022-11-04 12:20:17	100	3.38	3.2	3.38
2022-11-07 08:00:13	575	3.34	3.34	3.4
2022-11-07 13:19:06	13	3.38	3.34	3.38
2022-11-07 16:29:45	22	3.34	3.34	3.4
2022-11-09 15:16:07	1080	3.3632	3.24	3.38
2022-11-15 08:00:11	3	3.38	3.2	3.38
2022-11-15 08:00:15	10	3.218	3.2	3.38
2022-11-15 15:34:08	1305	3.38	3.2	3.38
2022-11-16 08:00:19	100	3.4	3.2	3.4
2022-11-16 14:26:41	100	3.4	3.32	3.4
2022-11-16 16:22:11	18	3.4	3.32	3.4
2022-11-17 08:02:29	3	3.32	3.3	3.38
2022-11-18 08:00:18	100	3.38	3.2	3.38
2022-11-21 10:37:07	33	3.38	3.26	3.38
2022-11-22 11:57:04	1083	3.26	3.26	3.38
2022-11-23 10:53:38	522	3.24	3.24	3.38
2022-11-23 10:53:41	500	3.2	3.2	3.38
2022-11-23 12:34:38	50	3.24	3.08	3.24
2022-11-25 16:27:19	500	3.0226	3.02	3.28
2022-11-28 08:00:15	6	3.02	3.2	3.28
2022-11-28 14:16:57	345	3.2048	3.2	3.28
2022-11-28 16:29:45	184	3.2	3.2	3.3
2022-11-29 11:05:16	3000	3.1	3.02	3.28
2022-11-29 11:05:21	3000	3.11	3.02	3.28
2022-11-30 14:23:01	448	3.14	3.02	3.16
2022-12-01 08:30:22	100	3.24	3.24	3.28
2022-12-01 15:16:31	20	3.1108	3.1	3.28
2022-12-02 08:00:22	1	3.28	3.02	3.28
2022-12-02 08:41:51	1911	3.0058	3.02	3.28
2022-12-02 08:42:20	22	3.02	3.02	3.18
2022-12-02 11:28:15	1164	3.12	3	3.12
2022-12-02 12:41:47	1181	3.12	3.02	3.12
2022-12-02 12:41:51	1132	3.14	3.02	3.14
2022-12-05 16:10:53	305	3.106	3.1	3.2
2022-12-06 11:53:37	1125	3.02	3.02	3.2
2022-12-06 12:58:25	1124	3.02	3.02	3.18
2022-12-06 15:07:47	1000	3	3	3.08
2022-12-06 15:14:56	650	3	3	3.08
2022-12-06 16:04:51	926	2.92	2.92	3.08
2022-12-06 16:06:02	701	2.86	2.86	3.08
2022-12-07 13:30:36	15	3	3	3.18
2022-12-07 13:31:42	1000	2.8	2.8	3.18
2022-12-07 13:33:09	803	2.8	2.8	3.18
2022-12-07 16:24:31	2000	2.7	2.7	2.98
2022-12-08 08:11:44	100	2.78	2.78	2.98
2022-12-08 15:19:00	1489	2.98	2.64	2.98
2022-12-08 15:29:42	500	2.98	2.64	2.98
2022-12-08 16:01:34	693	2.98	2.72	2.98
2022-12-13 13:58:53	493	2.98	2.72	2.98
2022-12-13 14:19:33	2000	3.0664	2.82	3.1
2022-12-14 11:23:23	1000	3.1	2.92	3.1
2022-12-16 13:40:39	388	2.92	2.92	3.18
2022-12-16 13:51:41	424	2.92	2.92	3.18
2022-12-19 10:34:23	636	2.92	2.92	3.18
2022-12-19 10:47:39	100	2.92	2.9	2.92
2022-12-19 11:55:14	3000	2.9	2.8	2.92
2022-12-19 11:55:23	1000	2.9	2.9	2.92
2022-12-20 09:25:14	900	3	3	3.1
2022-12-20 11:34:48	2000	2.94	2.8	3.08
2022-12-20 11:34:55	2000	2.95	2.8	3.08
2022-12-22 08:05:06	5	2.8	2.8	3.1
2022-12-22 09:31:56	1443	2.8512	2.82	3.08
2022-12-22 10:39:01	388	3.05	2.82	3.08
2022-12-28 14:35:27	14	3	2.82	3
2022-12-29 15:31:34	1	2.82	2.82	3.18
2023-01-03 15:10:33	1000	3	3	3.2
2023-01-04 10:20:15	1	3	3	3.18
2023-01-04 16:02:03	2000	3	3	3.18
2023-01-04 16:02:39	1000	3	3	3.1
2023-01-05 08:11:03	1	3.18	3	3.18
2023-01-05 08:15:25	1000	3	3	3.18
2023-01-09 16:29:15	400	3.1	3	3.1
2023-01-10 09:13:23	1000	3.11	3.1	3.2
2023-01-11 08:39:16	1000	3.2	3.1	3.2
2023-01-11 08:39:22	972	3.28	3.1	3.28
2023-01-11 08:39:36	675	3.236	3.22	3.38
2023-01-13 11:31:45	1000	3.176	3.16	3.48
2023-01-13 12:18:23	1025	3.16	3.16	3.3
2023-01-13 12:18:29	1000	3.14	3.14	3.28
2023-01-13 12:18:43	1100	3.16	3.1	3.22
2023-01-13 12:22:06	2936	3	3	3.1
2023-01-13 14:42:00	1608	3.22	3.02	3.22
2023-01-13 16:19:19	1000	3.1	3.1	3.22
2023-01-13 16:20:18	2000	3.02	3.02	3.22
2023-01-16 08:15:05	1354	3.02	3.02	3.24
2023-01-16 08:16:07	611	3.02	3.02	3.22
2023-01-16 08:20:07	2000	2.95	2.9	3.22
2023-01-16 08:31:34	500	3	2.9	3
2023-01-16 08:31:41	300	3	2.9	3
2023-01-16 15:31:06	654	2.92	2.92	3.08
2023-01-17 08:58:22	1500	2.916	2.9	3.22
2023-01-17 09:38:00	600	3	2.9	3
2023-01-17 09:38:33	534	3	2.9	3
2023-01-17 13:53:55	1000	2.9	2.9	3
2023-01-17 13:55:55	400	2.9	2.84	2.9
2023-01-17 14:42:50	1000	2.98	2.84	2.98
2023-01-17 14:43:17	1055	2.98	2.86	2.98
2023-01-17 14:43:37	479	3.08	2.92	3.08
2023-01-18 08:06:25	800	2.9	2.9	3
2023-01-18 08:33:00	800	2.91	2.9	3
2023-01-20 12:03:32	333	3.08	2.9	3.08
2023-01-24 09:17:41	100	3.1	2.92	3.1
2023-01-24 09:43:46	542	2.92	2.92	3.1
2023-01-24 10:08:05	968	2.9	2.9	3.08
2023-01-24 11:09:20	58	2.9	2.9	3.08
2023-01-27 09:16:50	340	3.08	2.9	3.08
2023-01-30 13:34:43	1000	2.9	2.9	3
2023-01-30 14:19:43	1000	2.88	2.88	3
2023-02-01 14:38:31	446	3.06	2.82	3.06
2023-02-01 14:38:38	2124	3.08	3.08	3.2
2023-02-01 15:14:12	500	3.14	3.14	3.16
2023-02-02 09:07:37	776	2.94	2.94	3.16
2023-02-02 09:14:28	1000	2.8	2.8	2.88
2023-02-02 10:09:54	227	2.771	2.6	2.78
2023-02-02 12:24:46	1369	2.773	2.64	2.78
2023-02-02 13:32:49	571	2.64	2.64	2.78
2023-02-02 14:43:09	1000	2.718	2.68	2.72
2023-02-02 14:45:11	550	2.72	2.68	2.72
2023-02-02 14:50:51	1051	2.78	2.72	2.78
2023-02-02 15:46:17	500	2.72	2.72	2.94
2023-02-03 08:04:45	138	2.84	2.84	2.94
2023-02-03 08:04:46	1	2.8	2.62	2.94
2023-02-03 12:23:54	448	2.697	2.64	2.7
2023-02-03 12:36:10	1000	2.697	2.64	2.7
2023-02-03 15:31:25	1000	2.64	2.64	2.7
2023-02-03 15:31:56	1000	2.6	2.6	2.66
2023-02-03 15:38:16	1000	2.54	2.54	2.6
2023-02-03 15:40:43	22	2.5	2.5	2.58
2023-02-03 15:51:19	462	2.573	2.44	2.58
2023-02-03 16:19:11	650	2.58	2.44	2.58
2023-02-03 16:19:40	1000	2.66	2.46	2.66
2023-02-03 16:20:10	473	2.7	2.6	2.7
2023-02-03 16:20:42	577	2.64	2.64	2.7
2023-02-03 16:21:35	1000	2.56	2.56	2.66
2023-02-03 16:25:18	500	2.6	2.52	2.6
2023-02-06 10:51:31	779	2.6	2.6	2.7
2023-02-06 10:53:34	2000	2.6	2.6	2.7
2023-02-06 14:19:02	8	2.54	2.54	2.7
2023-02-07 08:00:12	1	2.54	2.54	2.7
2023-02-07 08:00:17	716	2.684	2.54	2.7
2023-02-07 11:54:15	59	2.7	2.54	2.7
2023-02-07 13:15:00	500	2.7	2.6	2.7
2023-02-07 13:20:32	500	2.7	2.62	2.7
2023-02-07 16:01:37	1000	2.7	2.7	2.8
2023-02-08 08:53:48	225	2.75	2.68	2.78
2023-02-08 12:02:37	600	2.705	2.7	2.8
2023-02-09 11:25:31	1000	2.8	2.7	2.8
2023-02-09 12:16:10	430	2.82	2.82	2.98
2023-02-10 08:00:11	2	2.94	3.12	2.94
2023-02-10 08:00:28	3385	2.96	2.9	2.96
2023-02-10 08:00:34	194	2.96	2.9	2.96
2023-02-10 08:00:37	984	2.98	2.9	2.98
2023-02-10 08:00:39	26	3	2.9	3
2023-02-10 08:00:40	3	3	2.9	3
2023-02-10 08:00:45	974	3	2.9	3
2023-02-10 08:00:58	1000	3.3	3.02	3.3
2023-02-10 08:01:00	328	3.286	3.02	3.3
2023-02-10 08:01:22	358	3.3	3.1	3.3
2023-02-10 08:01:27	1001	3.3	3.1	3.3
2023-02-10 08:02:02	517	3.22	3.2	3.4
2023-02-10 08:02:29	1000	3.4	3.2	3.4
2023-02-10 08:03:58	415	3.57	3.4	3.6
2023-02-10 08:12:46	1000	3.6	3.6	3.9
2023-02-10 08:13:35	307	3.85	3.6	3.88
2023-02-10 08:13:48	7	3.88	3.6	3.88
2023-02-10 08:14:13	927	3.85	3.6	3.88
2023-02-10 08:14:28	6	3.88	3.6	3.88
2023-02-10 08:17:25	227	3.628	3.6	3.88
2023-02-10 08:19:21	224	3.824	3.6	3.88
2023-02-10 08:33:10	1	3.6	3.6	3.88
2023-02-10 08:34:48	999	3.6	3.6	3.88
2023-02-10 08:36:08	1000	3.56	3.56	3.78
2023-02-10 08:38:50	7	3.3	3.3	3.58
2023-02-10 08:39:14	6	3.54	3.3	3.54
2023-02-10 08:39:35	28	3.58	3.3	3.58
2023-02-10 08:39:36	4	3.58	3.3	3.58
2023-02-10 08:43:23	30	3.58	3.3	3.58
2023-02-10 08:44:06	681	3.496	3.3	3.58
2023-02-10 08:45:39	1000	3.3	3.3	3.58
2023-02-10 08:46:02	6	3.48	3.2	3.48
2023-02-10 08:46:32	3	3.48	3.22	3.48
2023-02-10 08:49:42	9	3.3	3.22	3.3
2023-02-10 08:49:43	22	3.3	3.22	3.3
2023-02-10 08:50:39	1143	3.2328	3.22	3.3
2023-02-10 08:50:56	400	3.22	3.22	3.3
2023-02-10 08:50:57	20	3.3	3.22	3.3
2023-02-10 08:51:06	50	3.22	3.22	3.3
2023-02-10 08:51:16	3599	3.3	3.6	3.9
2023-02-10 09:00:59	2	3.48	3.24	3.48
2023-02-10 09:11:34	500	3.48	3.24	3.48
2023-02-10 09:11:35	3	3.26	3.26	3.6
2023-02-10 09:21:03	1000	3.64	3.32	3.64
2023-02-10 09:27:40	30	3.7	3.42	3.7
2023-02-10 09:27:45	970	3.7	3.42	3.7
2023-02-10 09:28:01	10	3.8	3.52	3.8
2023-02-10 09:28:17	260	3.8	3.52	3.8
2023-02-10 09:28:27	22	3.6	3.6	3.8
2023-02-10 09:29:16	9	3.9	3.6	3.9
2023-02-10 09:34:06	618	3.85	3.6	3.9
2023-02-10 09:34:08	500	3.85	3.6	3.9
2023-02-10 09:34:41	2	3.9	3.6	3.9
2023-02-10 09:42:28	10	3.9	3.6	3.9
2023-02-10 09:42:29	3	3.9	3.6	3.9
2023-02-10 09:42:46	10	3.9	3.6	3.9
2023-02-10 10:21:51	304	3.882	3.6	3.9
2023-02-10 10:22:04	22	3.62	3.62	3.98
2023-02-10 10:38:27	20	3.98	3.62	3.98
2023-02-10 10:38:28	35	3.98	3.62	3.98
2023-02-10 10:43:25	20	4	3.62	4
2023-02-10 10:43:26	30	4	3.62	4
2023-02-10 10:48:36	20	4	3.62	4
2023-02-10 10:48:37	12	4	3.62	4
2023-02-10 10:49:45	37	4	3.62	4
2023-02-10 10:51:59	500	3.9772	3.62	4
2023-02-10 10:55:39	249	3.98	3.62	4
2023-02-10 11:00:25	5	4	3.7	4
2023-02-10 11:03:35	1	4	3.8	4
2023-02-10 11:11:18	158	4	3.8	4
2023-02-10 11:11:38	1000	4	3.8	4
2023-02-10 11:12:37	23	3.8	3.8	4.1
2023-02-10 11:19:28	300	4.085	3.8	4.1
2023-02-10 11:34:42	17	3.8	3.8	4
2023-02-10 11:37:59	1000	4	3.8	4
2023-02-10 11:48:21	286	4.143	3.82	4.16
2023-02-10 11:51:15	8	3.9	3.9	4.16
2023-02-10 11:52:57	985	4.147	3.9	4.16
2023-02-10 11:54:31	1000	3.9286	3.9	4.16
2023-02-10 11:57:41	1	3.82	3.82	4.16
2023-02-10 12:00:47	287	4.1226	3.82	4.16
2023-02-10 12:03:49	70	3.82	3.82	4.16
2023-02-10 12:04:39	2	4.16	4.16	4.16
2023-02-10 12:08:52	38	4.16	3.8	4.16
2023-02-10 12:08:53	14	4.14	3.82	4.14
2023-02-10 12:15:16	20	4.14	3.82	4.14
2023-02-10 12:15:29	20	4.14	3.82	4.14
2023-02-10 12:58:30	1	4.08	3.78	4.08
2023-02-10 13:26:57	40	4.08	3.76	4.08
2023-02-10 13:26:58	40	4.1	3.78	4.1
2023-02-10 13:30:07	40	4.1	3.78	4.1
2023-02-10 13:30:08	1	4.1	3.78	4.1
2023-02-10 13:30:37	425	3.78	3.78	4.1
2023-02-10 13:30:38	5	4.08	3.7	4.08
2023-02-10 13:30:44	1	3.7	3.7	4.08
2023-02-10 13:31:05	40	4.08	3.7	4.08
2023-02-10 13:31:27	40	4.08	3.7	4.08
2023-02-10 13:31:40	3	3.98	3.7	3.98
2023-02-10 13:48:03	1000	3.7	3.7	3.98
2023-02-10 13:48:04	43	3.98	3.6	3.98
2023-02-10 13:48:11	1000	3.6	3.6	3.98
2023-02-10 13:49:25	5	3.5	3.5	3.5
2023-02-10 13:54:37	2000	3.5	3.3	3.5
2023-02-10 14:08:29	6	3.7	3.42	3.7
2023-02-10 14:45:50	5	3.7	3.42	3.7
2023-02-10 14:47:42	2	3.4	3.4	3.5
2023-02-10 14:47:48	722	3.5	3.4	3.5
2023-02-10 14:49:31	1	3.4	3.4	3.5
2023-02-10 14:49:36	1000	3.5	3.4	3.5
2023-02-10 14:50:49	4000	3.5	3.4	3.5
2023-02-10 14:52:09	506	3.52	3.52	3.7
2023-02-10 14:58:11	494	3.5	3.42	3.5
2023-02-10 15:02:19	2000	3.5	3.4	3.5
2023-02-10 15:08:28	2000	3.5	3.4	3.5
2023-02-10 15:08:29	8	3.68	3.4	3.68
2023-02-10 15:10:44	3000	3.62	3.4	3.58
2023-02-10 15:12:30	5	3.5	3.5	3.68
2023-02-10 15:12:45	718	3.5	3.5	3.68
2023-02-10 15:13:43	4000	3.5	3.4	3.5
2023-02-10 15:17:30	17	3.4	3.4	3.5
2023-02-10 15:46:57	19	3.4	3.4	3.5
2023-02-10 16:17:23	1000	3.4	3.4	3.48
2023-02-10 16:17:24	25	3.48	3.3	3.48
2023-02-10 16:19:58	35	3.48	3.3	3.48
2023-02-10 16:26:40	20	3.3	3.3	3.4
2023-02-13 08:00:23	95	3.24	3.24	3.48
2023-02-13 08:00:24	13	3.24	3.24	3.46
2023-02-13 08:04:12	862	3.45	3.24	3.46
2023-02-13 08:07:51	2	3.48	3.24	3.48
2023-02-13 08:08:34	250	3.3	3.2	3.48
2023-02-13 08:15:06	816	3.48	3.3	3.48
2023-02-13 08:21:38	11	3.68	3.3	3.68
2023-02-13 08:21:39	4	3.68	3.3	3.68
2023-02-13 08:22:05	5	3.68	3.3	3.68
2023-02-13 08:22:40	10	3.68	3.3	3.68
2023-02-13 08:24:59	10	3.68	3.3	3.68
2023-02-13 08:28:25	3423	3.65	3.5	3.68
2023-02-13 09:20:14	1438	3.64	3.4	3.64
2023-02-13 09:21:37	1608	3.64	3.5	3.64
2023-02-13 09:32:20	730	3.6602	3.5	3.68
2023-02-13 09:47:17	50	3.6674	3.5	3.68
2023-02-13 10:03:19	1402	3.68	3.5	3.68
2023-02-13 10:18:31	500	3.752	3.5	3.78
2023-02-13 10:20:50	313	3.7604	3.5	3.78
2023-02-13 10:47:30	944	3.768	3.54	3.78
2023-02-13 11:16:11	8	3.6	3.6	3.78
2023-02-13 11:23:49	4708	3.78	3.7	3.92
2023-02-13 11:35:30	35	3.78	3.54	3.78
2023-02-13 11:35:31	4	3.78	3.54	3.78
2023-02-13 11:49:57	1403	3.78	3.7	3.78
2023-02-13 11:51:07	1500	3.871	3.7	3.88
2023-02-13 12:33:14	1551	3.92	3.7	3.92
2023-02-13 14:37:24	23	3.8	3.8	3.92
2023-02-13 14:45:49	500	3.8	3.8	3.88
2023-02-13 14:46:30	500	3.7	3.7	3.88
2023-02-13 14:46:56	5000	3.7	3.6	3.7
2023-02-13 14:50:05	36	3.6	3.6	3.88
2023-02-13 14:58:31	964	3.6	3.6	3.7
2023-02-13 15:04:13	1000	3.54	3.54	3.88
2023-02-13 15:14:13	20	3.54	3.44	3.54
2023-02-13 15:20:47	1000	3.44	3.44	3.68
2023-02-13 15:20:48	3	3.44	3.4	3.44
2023-02-13 15:21:03	1000	3.4	3.4	3.68
2023-02-13 15:23:36	47	3.3	3.3	3.52
2023-02-13 15:39:48	23	3.4	3.4	3.52
2023-02-13 15:40:47	1110	3.52	3.4	3.52
2023-02-13 16:13:51	1690	3.533	3.4	3.54
2023-02-13 16:20:45	500	3.54	3.48	3.54
2023-02-14 08:00:21	26	3.22	3.22	3.6
2023-02-14 08:18:03	43	3.22	3.22	3.6
2023-02-14 08:18:04	8	3.22	3.22	3.6
2023-02-14 10:37:13	2523	3.26	3.22	3.6
2023-02-14 10:37:24	26	3.22	3.22	3.5
2023-02-14 10:48:03	37	3.22	3.22	3.5
2023-02-14 10:48:04	4	3.22	3.22	3.5
2023-02-14 10:57:42	2000	3.486	3.22	3.5
2023-02-14 11:38:57	1000	3.6	3.22	3.6
2023-02-14 12:32:11	2924	3.74	3.52	3.74
2023-02-14 13:06:31	2	3.66	3.66	3.9
2023-02-14 16:08:55	18	3.82	3.64	3.88
2023-02-15 08:12:35	5	3.64	3.64	3.88
2023-02-15 08:14:15	1000	3.64	3.64	3.88
2023-02-15 08:15:00	536	3.62	3.62	3.88
2023-02-15 08:52:25	249	3.554	3.52	3.86
2023-02-15 10:15:49	3	3.6	3.6	3.86
2023-02-15 10:15:52	24	3.6	3.6	3.86
2023-02-15 13:59:58	1042	3.8288	3.6	3.86
2023-02-15 16:05:43	1601	3.626	3.6	3.86
2023-02-15 16:05:55	6	3.5	3.5	3.86
2023-02-16 08:44:50	1500	3.512	3.5	3.6
2023-02-16 09:29:50	800	3.51	3.5	3.6
2023-02-16 09:30:13	1000	3.5	3.5	3.6
2023-02-16 10:47:03	750	3.55	3.4	3.6
2023-02-16 10:47:04	1	3.4	3.4	3.6
2023-02-16 13:56:13	625	3.6	3.3	3.6
2023-02-17 08:00:13	5	3.42	3.42	3.62
2023-02-17 08:00:16	329	3.55	3.42	3.62
2023-02-17 08:14:03	21	3.42	3.42	3.62
2023-02-17 12:50:13	761	3.548	3.42	3.62
2023-02-17 14:37:55	364	3.54	3.42	3.62
2023-02-17 16:28:00	2	3.4	3.4	3.62
2023-02-20 08:00:00	1	3.44	3.4	3.44
2023-02-20 08:00:47	27	3.44	3.4	3.44
2023-02-20 08:47:55	31	3.62	3.42	3.62
2023-02-20 10:33:33	2342	3.538	3.42	3.62
2023-02-20 10:45:50	384	3.538	3.42	3.62
2023-02-20 11:35:38	280	3.53	3.42	3.62
2023-02-20 12:34:09	566	3.486	3.48	3.54
2023-02-21 08:00:28	3	3.54	3.42	3.62
2023-02-21 08:00:29	1688	3.5	3.42	3.62
2023-02-21 14:19:16	680	3.5	3.32	3.5
2023-02-21 15:10:55	100	3.5	3.4	3.5
2023-02-21 15:29:00	799	3.5	3.4	3.5
2023-02-21 16:21:01	899	3.5	3.4	3.5
2023-02-21 16:21:03	899	3.5	3.4	3.5
2023-02-21 16:21:06	899	3.5	3.4	3.5
2023-02-22 08:48:01	1	3.4	3.46	3.52
2023-02-22 08:51:40	800	3.46	3.46	3.52
2023-02-22 08:51:47	1000	3.46	3.46	3.52
2023-02-22 09:40:26	1000	3.486	3.36	3.5
2023-02-22 12:57:14	341	3.494	3.38	3.5
2023-02-22 13:00:11	8	3.36	3.36	3.5
2023-02-23 09:10:43	2280	3.35	3.32	3.54
2023-02-23 10:29:44	800	3.3218	3.32	3.5
2023-02-23 11:27:42	43	3.5	3.32	3.5
2023-02-23 12:12:17	480	3.3202	3.32	3.5
2023-02-23 15:17:03	677	3.491	3.32	3.5
2023-02-24 08:00:06	1	3.6	3.32	3.6
2023-02-24 10:09:42	1000	3.49	3.32	3.5
2023-02-24 12:47:42	1147	3.5	3.48	3.5
2023-02-24 12:47:44	1270	3.5	3.48	3.5
2023-02-24 12:47:54	650	3.5	3.32	3.5
2023-02-24 15:44:01	1334	3.5382	3.36	3.54
2023-02-24 15:57:13	1570	3.5382	3.36	3.54
2023-02-24 16:05:11	1436	3.54	3.36	3.54
2023-02-24 16:05:30	1000	3.6	3.5	3.6
2023-02-27 08:00:13	1605	3.662	3.32	3.7
2023-02-27 08:04:37	588	3.46	3.46	3.7
2023-02-27 08:14:25	601	3.56	3.44	3.56
2023-02-27 08:14:32	601	3.56	3.44	3.56
2023-02-27 08:14:37	601	3.56	3.44	3.56
2023-02-27 08:18:36	601	3.56	3.44	3.56
2023-02-27 09:28:17	601	3.56	3.5	3.56
2023-02-27 09:28:19	601	3.56	3.5	3.56
2023-02-27 09:28:21	601	3.56	3.5	3.56
2023-02-27 09:28:25	601	3.56	3.5	3.56
2023-02-27 12:25:11	601	3.56	3.44	3.56
2023-02-27 12:25:12	6	3.56	3.44	3.56
2023-02-27 12:25:17	601	3.56	3.44	3.56
2023-02-27 16:04:45	601	3.56	3.44	3.56
2023-02-28 08:00:01	3	3.3	3.3	3.58
2023-02-28 08:10:50	619	3.32	3.32	3.68
2023-02-28 08:11:13	1228	3.28	3.22	3.28
2023-02-28 08:23:26	788	3.24	3.24	3.4
2023-02-28 08:23:36	1712	3.24	3.22	3.24
2023-02-28 08:23:59	3881	3.24	3.22	3.24
2023-02-28 08:54:25	1500	3.28	3.28	3.34
2023-02-28 09:17:11	36	3.315	3.22	3.32
2023-02-28 11:51:27	95	3.23	3.22	3.32
2023-02-28 12:53:37	788	3.32	3.22	3.32
2023-02-28 15:56:41	150	3.22	3.22	3.34
2023-02-28 15:59:33	1000	3.3	3.3	3.34
2023-02-28 16:16:54	1100	3.214	3.2	3.34
2023-03-01 08:31:37	629	3.22	3.22	3.4
2023-03-01 08:34:51	1300	3.18	3.1	3.18
2023-03-01 08:34:54	629	3.18	3.1	3.18
2023-03-01 08:36:20	1000	3.1	3.1	3.2
2023-03-01 09:26:52	60	3.18	3	3.2
2023-03-01 10:17:38	1000	3.1	3.1	3.2
2023-03-01 10:40:23	1000	3.1	3.1	3.2
2023-03-01 10:40:32	6350	3.1	2.9	3.1
2023-03-01 10:40:33	788	3	2.9	3
2023-03-01 10:40:36	2419	3	2.9	3
2023-03-01 10:44:41	5000	3	2.9	3
2023-03-01 10:44:48	2375	3	2.9	3
2023-03-01 11:02:18	5000	3	2.9	3
2023-03-01 11:02:29	5000	3	2.9	3
2023-03-01 11:19:33	750	2.99	2.92	3
2023-03-01 12:18:30	3000	3	2.92	3
2023-03-01 12:21:09	1500	3	2.94	3
2023-03-01 12:36:11	1000	2.982	2.98	3
2023-03-01 12:36:58	500	3	2.98	3
2023-03-01 12:37:16	1461	3	2.98	3
2023-03-01 14:00:23	800	3	2.98	3
2023-03-01 14:23:33	10	3	2.92	3
2023-03-01 15:05:40	3000	3	2.92	3
2023-03-01 16:28:00	13	2.92	2.92	3
2023-03-01 16:28:01	25	3	2.92	3
2023-03-01 16:29:15	11	3	2.92	3
2023-03-01 16:29:16	6	2.92	2.92	3
2023-03-02 08:05:57	539	2.98	2.96	2.98
2023-03-02 13:21:31	784	2.998	2.9	3
2023-03-02 13:28:54	2975	3	2.96	3
2023-03-02 13:45:31	900	2.96	2.96	3
2023-03-02 13:54:54	900	2.9992	2.96	3
2023-03-02 15:31:27	2000	3	2.96	3
2023-03-02 15:31:53	5000	3	2.96	3
2023-03-03 08:30:13	1	3	2.9	3
2023-03-03 10:00:01	5000	3	2.9	3
2023-03-03 10:07:47	5000	3	2.9	3
2023-03-03 10:12:47	1000	2.998	2.9	3
2023-03-03 11:10:55	2845	3	2.9	3
2023-03-03 11:21:09	2155	3	2.9	3
2023-03-03 11:23:37	5000	3	2.9	3
2023-03-03 11:44:13	4000	3	2.9	3
2023-03-03 11:45:14	1000	3	2.9	3
2023-03-03 12:16:52	3000	3	2.9	3
2023-03-03 12:19:47	2000	3	2.9	3
2023-03-03 15:44:55	13	2.96	2.96	3
2023-03-03 15:54:48	2500	3	2.96	3
2023-03-03 15:54:49	10	2.96	2.96	3
2023-03-03 16:18:44	2500	3	2.96	3
2023-03-03 16:18:58	1701	3	2.96	3
2023-03-03 16:28:27	25	3.04	3.04	3.2
2023-03-06 08:11:10	92	3.162	3	3.18
2023-03-06 08:11:16	525	3.18	3	3.18
2023-03-06 10:33:43	750	3.038	3.02	3.2
2023-03-06 11:49:10	3	3.08	3.08	3.2
2023-03-06 12:03:45	1000	3.2	3.1	3.2
2023-03-06 12:22:16	1000	3.2	3.1	3.2
2023-03-06 13:49:23	1000	3.3	3.12	3.3
2023-03-06 14:50:46	621	3.26	3.18	3.26
2023-03-06 15:33:04	621	3.26	3.2	3.3
2023-03-06 15:33:12	500	3.2	3.2	3.26
2023-03-06 15:56:50	1500	3.25	3.2	3.26
2023-03-06 15:56:56	621	3.26	3.2	3.26
2023-03-06 15:56:57	621	3.26	3.2	3.26
2023-03-06 16:00:28	364	3.25	3.2	3.26
2023-03-06 16:00:39	621	3.26	3.2	3.26
2023-03-06 16:00:41	621	3.26	3.2	3.26
2023-03-07 08:32:06	1400	3.25	3.18	3.26
2023-03-07 08:32:23	588	3.26	3.18	3.26
2023-03-07 09:46:55	588	3.26	3.22	3.26
2023-03-07 12:30:27	946	3.22	3.22	3.26
2023-03-07 13:07:29	1000	3.22	3.2	3.26
2023-03-07 13:09:20	469	3.2	3.18	3.22
2023-03-07 13:09:28	433	3.18	3.18	3.2
2023-03-07 13:10:15	431	3.14	3.14	3.18
2023-03-07 13:12:34	1286	3.02	3.02	3.26
2023-03-07 13:13:27	1286	2.98	2.9	2.98
2023-03-07 13:14:03	5000	3	2.9	3
2023-03-07 13:14:05	3000	3	2.98	3
2023-03-07 13:14:15	5000	3	2.9	3.26
2023-03-07 13:18:03	5000	3	2.96	3
2023-03-07 13:19:00	2000	3	2.96	3
2023-03-07 13:19:43	2000	3	2.96	3
2023-03-07 13:23:15	1000	3	2.96	3
2023-03-07 14:01:02	5000	3	2.98	3
2023-03-07 14:01:04	3952	3	2.98	3
2023-03-07 14:09:08	5000	3	2.98	3
2023-03-07 14:18:06	5000	3	2.98	3
2023-03-07 15:48:24	5000	3	2.98	3
2023-03-07 16:28:27	500	3	2.98	3
2023-03-07 16:29:45	461	2.98	2.98	3
2023-03-08 08:26:38	39	2.92	2.9	2.98
2023-03-08 08:32:55	1015	3	2.9	3
2023-03-08 08:33:13	587	2.98	2.9	2.98
2023-03-08 09:53:16	300	2.9928	2.94	3
2023-03-08 10:11:07	20000	2.97	2.94	3
2023-03-08 11:16:34	350	3	2.94	3
2023-03-08 15:58:27	1300	2.9952	2.96	3
2023-03-08 16:07:37	3135	3	2.98	3
2023-03-08 16:29:45	466	2.98	2.98	3
2023-03-09 08:06:45	591	2.98	2.9	2.98
2023-03-09 08:23:44	40	3	2.9	3
2023-03-09 13:37:22	394	2.9904	2.92	3
2023-03-09 14:32:24	800	2.924	2.92	3
2023-03-09 14:44:26	800	2.9904	2.92	3
2023-03-10 09:54:49	500	2.901	2.9	3
2023-03-10 09:59:30	2	3	2.9	3
2023-03-10 10:17:05	790	2.98	2.9	3
2023-03-10 14:46:44	410	2.9732	2.9	3
2023-03-10 16:01:48	2	2.9	2.9	3
2023-03-13 08:12:28	1000	2.9	2.9	3
2023-03-13 08:12:40	14	2.72	2.72	3
2023-03-13 08:40:07	8	2.82	2.82	2.92
2023-03-13 08:40:08	43	2.82	2.82	2.92
2023-03-13 08:41:56	704	2.82	2.82	2.92
2023-03-13 08:41:57	2000	2.82	2.8	2.82
2023-03-13 08:42:08	10000	2.82	2.8	2.82
2023-03-13 08:42:48	677	2.82	2.82	2.92
2023-03-13 08:42:49	24	2.78	2.7	2.78
2023-03-13 08:47:07	766	2.84	2.72	2.84
2023-03-13 09:05:07	568	2.84	2.76	2.84
2023-03-13 09:23:19	2500	2.75	2.76	2.78
2023-03-13 10:40:01	50	2.76	2.76	2.8
2023-03-13 10:55:16	700	2.76	2.76	2.8
2023-03-13 11:50:07	1350	2.783	2.72	2.8
2023-03-13 12:34:31	568	2.8	2.72	2.8
2023-03-13 13:30:35	1285	2.783	2.72	2.8
2023-03-13 15:17:42	290	2.72	2.72	2.78
2023-03-13 15:31:56	865	2.77	2.72	2.78
2023-03-13 15:40:49	600	2.723	2.72	2.78
2023-03-13 16:00:00	862	2.77	2.72	2.78
2023-03-13 16:01:00	1500	2.77	2.72	2.78
2023-03-13 16:18:42	568	2.78	2.74	2.78
2023-03-13 16:18:43	3	2.74	2.74	2.78
2023-03-14 09:09:46	555	2.74	2.74	2.8
2023-03-14 09:11:30	328	2.7	2.7	2.8
2023-03-14 13:20:19	677	2.8	2.78	2.8
2023-03-14 13:20:30	650	2.8	2.72	2.8
2023-03-14 14:21:18	566	2.8	2.72	2.8
2023-03-14 14:46:15	566	2.8	2.72	2.8
2023-03-15 08:00:09	120	2.7	2.7	2.8
2023-03-16 14:01:47	429	2.76	2.7	2.8
2023-03-17 11:45:04	655	2.7	2.7	2.8
2023-03-17 13:31:44	2177	2.744	2.66	2.8
2023-03-17 13:34:13	643	2.74	2.74	2.8
2023-03-17 13:39:27	561	2.7	2.7	2.8
2023-03-17 15:15:59	2342	2.64	2.66	2.8
2023-03-17 15:23:37	885	2.6988	2.64	2.7
2023-03-17 15:24:26	1000	2.7	2.64	2.7
2023-03-17 15:28:39	1000	2.66	2.66	2.76
2023-03-17 15:52:08	748	2.74	2.6	2.74
2023-03-17 15:53:08	2331	2.7	2.64	2.7
2023-03-17 15:53:45	2197	2.72	2.62	2.8
2023-03-17 16:00:15	736	2.72	2.72	2.8
2023-03-17 16:00:25	1000	2.7	2.7	2.8
2023-03-17 16:02:39	1000	2.68	2.68	2.8
2023-03-17 16:02:48	111	2.68	2.62	2.68
2023-03-17 16:18:51	1000	2.68	2.68	2.8
2023-03-20 08:03:54	4878	2.62	2.62	2.98
2023-03-20 08:29:00	600	2.58	2.58	2.68
2023-03-20 08:30:06	1000	2.4	2.4	2.48
2023-03-20 08:45:20	2520	2.38	2.3	2.38
2023-03-20 08:57:39	1000	2.3	2.3	2.38
2023-03-20 09:21:04	2500	2.38	2.28	2.38
2023-03-20 09:23:17	5370	2.38	2.3	2.38
2023-03-20 09:23:36	1242	2.38	2.3	2.38
2023-03-20 09:44:27	846	2.4	2.32	2.4
2023-03-20 10:59:54	205	2.46	2.32	2.5
2023-03-20 12:00:12	308	2.58	2.42	2.6
2023-03-20 12:10:02	1000	2.6	2.6	2.7
2023-03-20 12:43:53	158	2.529	2.52	2.7
2023-03-20 13:29:55	1000	2.6	2.6	2.7
2023-03-20 13:47:54	1000	2.6	2.6	2.7
2023-03-20 13:53:16	1000	2.6	2.52	2.7
2023-03-20 14:00:58	1000	2.6	2.6	2.7
2023-03-20 14:02:41	1000	2.6	2.6	2.7
2023-03-20 15:12:41	1000	2.6	2.6	2.7
2023-03-21 10:45:19	750	2.7	2.6	2.7
2023-03-21 10:45:28	1000	2.7	2.62	2.7
2023-03-21 12:01:12	1000	2.7	2.64	2.7
2023-03-21 13:19:03	587	2.68	2.68	2.74
2023-03-21 14:20:58	1485	2.64	2.64	2.74
2023-03-21 14:23:30	920	2.64	2.64	2.72
2023-03-21 14:26:26	491	2.62	2.62	2.72
2023-03-21 14:29:24	597	2.6	2.6	2.66
2023-03-21 14:41:26	80	2.6588	2.6	2.66
2023-03-21 14:41:32	501	2.66	2.6	2.66
2023-03-21 15:33:37	223	2.6588	2.6	2.66
2023-03-21 15:33:50	501	2.66	2.6	2.66
2023-03-22 08:08:55	408	2.62	2.62	2.68
2023-03-22 08:11:03	223	2.56	2.56	2.62
2023-03-22 08:35:32	400	2.62	2.56	2.62
2023-03-22 10:30:02	4	2.66	2.6	2.66
2023-03-22 11:03:41	1062	2.66	2.6	2.66
2023-03-22 14:13:54	433	2.66	2.62	2.66
2023-03-22 14:14:13	433	2.66	2.62	2.66
2023-03-24 08:00:22	3	2.5	2.5	2.72
2023-03-24 08:00:59	2	2.72	2.6	2.72
2023-03-24 10:20:47	28	2.68	2.64	2.68
2023-03-24 11:12:25	512	2.64	2.64	2.68
2023-03-24 11:13:10	455	2.6	2.6	2.64
2023-03-24 11:13:18	1072	2.52	2.52	2.62
2023-03-24 11:26:31	527	2.5	2.5	2.58
2023-03-24 14:01:02	1290	2.5053	2.5	2.58
2023-03-24 14:52:59	1147	2.58	2.5	2.58
2023-03-27 08:01:06	1865	2.574	2.46	2.58
2023-03-27 09:35:54	43	2.56	2.56	2.68
2023-03-27 16:21:21	2276	2.6528	2.6	2.68
2023-03-28 08:00:18	1	2.6	2.6	2.72
2023-03-28 08:34:52	600	2.719	2.62	2.72
2023-03-28 09:07:34	1000	2.74	2.64	2.74
2023-03-28 09:08:06	1314	2.72	2.64	2.72
2023-03-28 10:07:21	1000	2.74	2.7	2.74
2023-03-28 10:09:25	1000	2.76	2.72	2.76
2023-03-28 10:09:42	644	2.8	2.74	2.8
2023-03-28 10:28:38	100	2.8079	2.76	2.82
2023-03-28 10:56:35	150	2.8071	2.76	2.82
2023-03-28 16:23:44	1892	2.8	2.8	2.86
2023-03-28 16:23:56	1892	2.82	2.8	2.86
2023-03-28 16:25:57	2520	2.788	2.8	2.86
2023-03-28 16:26:19	522	2.8	2.8	2.86
2023-03-28 16:26:29	411	2.78	2.78	2.84
2023-03-29 08:03:14	2550	2.82	2.82	3.08
2023-03-29 08:23:32	800	2.82	2.82	2.98
2023-03-29 08:24:22	1600	2.82	2.8	2.98
2023-03-29 08:35:58	422	2.68	2.68	2.84
2023-03-29 08:37:11	446	2.7054	2.6	2.7
2023-03-29 08:37:22	422	2.7	2.6	2.7
2023-03-29 12:37:32	400	2.7	2.66	2.7
2023-03-29 13:02:13	400	2.74	2.7	2.8
2023-03-29 13:18:30	1100	2.7	2.7	2.8
2023-03-29 13:31:02	219	2.73	2.68	2.74
2023-03-29 14:18:54	422	2.74	2.68	2.74
2023-03-30 08:10:26	444	2.68	2.68	2.84
2023-03-30 08:43:21	500	2.6988	2.64	2.7
2023-03-30 09:16:20	130	2.7	2.64	2.7
2023-03-30 09:16:25	1000	2.7	2.64	2.7
2023-03-30 09:23:27	1000	2.74	2.64	2.74
2023-03-30 10:31:04	1000	2.72	2.72	2.78
2023-03-30 12:00:06	4	2.74	2.66	2.74
2023-03-30 12:54:56	1000	2.74	2.68	2.74
2023-03-30 13:35:53	1321	2.78	2.72	2.78
2023-03-30 14:49:18	2400	2.76	2.76	2.82
2023-03-31 11:35:20	436	2.7808	2.74	2.8
2023-03-31 12:20:46	1000	2.7808	2.74	2.8
2023-03-31 12:21:20	544	2.74	2.74	2.84
2023-03-31 13:17:15	437	2.76	2.76	2.84
2023-03-31 13:36:53	1178	2.76	2.68	2.76
2023-03-31 15:11:53	2000	2.76	2.7	2.78
2023-03-31 16:29:13	1000	2.8	2.74	2.8
2023-03-31 16:29:14	2	2.84	2.74	2.84
2023-04-03 08:00:02	3	2.84	2.7	2.84
2023-04-03 09:14:38	1000	2.86	2.8	2.86
2023-04-03 09:28:17	1000	2.9	2.82	2.9
2023-04-03 09:28:43	1500	2.9086	2.92	2.98
2023-04-03 11:31:40	531	2.92	2.92	2.98
2023-04-03 11:52:59	960	2.726	2.7	2.96
2023-04-03 13:04:18	679	2.8028	2.8	2.94
2023-04-04 08:00:24	1	2.98	2.8	2.98
2023-04-04 14:29:59	1164	2.98	2.94	2.98
2023-04-04 14:45:47	308	2.9408	2.94	2.98
2023-04-04 15:11:29	2337	2.94	2.94	2.98
2023-04-04 15:11:39	2337	2.955	2.94	2.98
2023-04-04 15:45:38	1558	2.94	2.94	2.98
2023-04-05 08:24:04	204	2.976	2.94	3
2023-04-05 08:41:06	1281	2.988	2.94	3.02
2023-04-05 09:35:39	500	3	2.96	3.02
2023-04-05 11:47:17	5000	3	2.92	2.98
2023-04-05 12:29:35	40	2.9612	2.96	3.02
2023-04-05 12:29:39	422	2.96	2.96	3.02
2023-04-05 14:20:24	1000	2.92	2.92	2.98
2023-04-05 14:20:36	1000	2.93	2.92	2.98
2023-04-06 08:41:26	271	2.9776	2.86	2.98
2023-04-06 15:46:38	1911	2.98	2.9	2.98
2023-04-06 15:53:14	414	2.98	2.9	2.98
2023-04-11 08:58:00	329	2.86	2.86	3
2023-04-11 10:25:43	1900	2.874	2.86	3
2023-04-12 13:37:12	422	2.94	2.84	2.94
2023-04-12 14:58:30	416	2.94	2.88	2.94
2023-04-12 14:58:38	422	2.94	2.9	2.94
2023-04-13 13:35:07	302	2.99	2.9	3
2023-04-14 08:30:29	3	2.9	2.9	3
2023-04-14 10:27:26	1000	2.99	2.9	3
2023-04-14 10:27:32	10	3	2.9	3
2023-04-14 15:50:49	461	2.94	2.94	3.02
2023-04-17 08:00:07	6	2.9	2.9	3.02
2023-04-17 08:00:08	811	3.0068	2.9	3.02
2023-04-17 09:59:55	400	2.8	2.8	3.02
2023-04-17 12:11:26	1763	2.8632	2.86	3.02
2023-04-17 12:25:55	528	2.86	2.86	3.02
2023-04-19 08:58:35	946	2.82	2.8	3.02
2023-04-19 13:47:19	300	2.8044	2.8	3.02
2023-04-19 14:01:02	648	2.8044	2.8	3.02
2023-04-20 09:22:36	1698	2.88	2.8	2.88
2023-04-20 09:31:21	1897	2.88	2.8	2.88
2023-04-20 11:17:00	521	2.88	2.82	2.88
2023-04-20 12:37:45	3000	2.9	2.86	2.9
2023-04-24 08:00:25	35	3	2.8	3
2023-04-24 13:29:00	1	2.82	2.82	3
2023-04-25 08:00:07	1	2.82	2.82	3
2023-04-25 08:55:48	1435	2.92	2.92	3
2023-04-25 11:29:40	100	2.98	2.9	2.98
2023-04-25 16:14:01	945	2.92	2.92	2.98
2023-04-25 16:14:13	1700	2.9	2.9	2.98
2023-04-27 08:00:23	2	2.82	2.82	2.98
2023-04-27 08:47:27	1000	2.86	2.82	2.98
2023-04-27 11:29:06	4	2.94	2.82	2.94
2023-04-27 14:42:23	417	2.9376	2.82	2.94
2023-04-28 12:14:58	80	2.956	2.88	2.96
2023-04-28 16:09:44	862	2.884	2.88	2.96
2023-04-28 16:11:18	500	2.88	2.88	2.96
2023-05-04 08:00:13	4	2.86	2.86	3.08
2023-05-04 11:55:00	1275	2.9	2.86	3.08
2023-05-05 11:54:42	54	2.882	2.86	3.08
2023-05-09 08:15:33	4	3.08	2.86	3.08
2023-05-09 11:37:40	1000	2.86	2.86	3.08
2023-05-09 11:38:18	1000	2.88	2.86	3.08
2023-05-10 11:32:59	577	2.86	2.86	3.08
2023-05-11 08:00:08	2	2.9	2.9	3.02
2023-05-11 11:45:16	944	2.906	2.9	3.02
2023-05-11 11:46:03	869	2.9	2.9	3.02
2023-05-11 13:31:19	220	2.88	2.88	3.02
2023-05-11 13:43:54	287	2.894	2.88	3.02
2023-05-12 08:00:30	2	3.02	2.88	3.02
2023-05-15 12:13:20	1000	2.86	2.86	3.02
2023-05-15 14:34:20	1569	2.84	2.84	2.96
2023-05-15 14:34:31	3000	2.84	2.84	2.96
2023-05-16 08:00:29	2	2.8	2.8	3.02
2023-05-16 12:00:27	600	2.9958	2.8	3.02
2023-05-18 08:00:05	2	2.8	2.8	3.02
2023-05-19 16:15:51	1000	2.984	2.98	3.02
2023-05-22 12:40:28	6000	3.0621	3	3.08
2023-05-22 12:40:40	1350	3.02	2.8	3.02
2023-05-22 12:41:10	1000	3.04	3	3.04
2023-05-22 12:59:17	777	3.08	3	3.08
2023-05-31 09:48:03	946	2.92	2.9	3.08
2023-06-01 11:52:31	1000	2.9	2.9	3.08
2023-06-01 11:52:35	1070	2.966	2.7	2.98
2023-06-06 08:00:08	1	2.8	2.8	2.98
2023-06-07 10:12:09	1261	2.818	2.8	2.98
2023-06-08 08:30:21	4	2.98	2.8	2.98
2023-06-09 08:48:33	1000	2.92	2.92	3
2023-06-09 11:23:04	3423	2.809	2.7	2.98
2023-06-12 15:10:43	1352	2.98	2.72	2.98
2023-06-14 08:00:21	5	2.82	2.82	2.98
2023-06-19 10:13:53	316	2.964	2.82	2.98
2023-06-21 12:58:25	3000	2.828	2.82	2.98
2023-06-22 10:28:48	660	2.96	2.96	3
2023-06-22 15:29:33	1131	2.98	2.82	2.98
2023-06-22 15:31:16	1000	3	2.82	3
2023-06-22 15:31:22	856	3	2.82	3.1
2023-06-23 13:29:00	1	3.1	2.82	3.1
2023-06-26 08:48:14	645	3.05	2.8	3.1
2023-06-28 08:17:56	433	2.98	2.8	2.98
2023-06-28 13:29:00	2	3.1	2.8	3.1
2023-06-29 12:00:20	35	2.8	2.8	3.1
2023-07-03 10:38:43	2	3	2.8	3
2023-07-04 08:53:42	15	2.8	2.8	3
2023-07-05 09:17:53	500	2.9	2.8	2.9
2023-07-05 09:35:04	21	3	2.8	3
2023-07-05 13:29:00	2	2.8	2.8	3
2023-07-06 15:10:32	362	2.9	2.8	2.9
2023-07-10 08:13:37	341	2.8	2.8	2.9
2023-07-10 09:35:21	3	2.9	2.8	2.9
2023-07-10 11:36:53	1000	2.9	2.8	2.9
2023-07-11 08:05:05	2	3	2.8	3
2023-07-11 09:35:16	1	2.8	2.8	2.9
2023-07-13 08:05:21	1	2.8	2.8	3
2023-07-13 09:06:55	400	2.8	2.8	3
2023-07-13 15:04:49	1000	3	2.8	3
2023-07-14 14:07:09	1000	2.9	2.9	3
2023-07-14 16:23:53	375	2.8	2.8	2.96
2023-07-17 11:10:02	333	2.8	2.8	3
2023-07-17 13:13:38	386	2.8	2.8	3
2023-07-17 15:11:37	656	2.8	2.8	3
2023-07-18 08:05:02	1	2.8	2.8	3
2023-07-18 09:26:23	200	2.8	2.8	3
2023-07-18 13:08:04	233	2.9	2.8	2.9
2023-07-19 15:50:20	1000	2.9	2.8	2.9
2023-07-20 09:39:15	1275	2.98	2.9	3
2023-07-20 09:39:52	1000	3	2.9	3
2023-07-20 13:18:30	560	3	3	3.1
2023-07-20 13:18:31	3	3	3	3.1
2023-07-26 09:35:21	6	3	3	3.2
2023-07-28 15:51:48	2276	3	3	3.2
2023-07-28 16:00:18	1000	3	3	3.1
2023-07-28 16:22:55	336	2.91	2.9	3.1
2023-07-31 11:00:51	563	3.09	2.9	3.1
2023-07-31 13:29:00	14	2.9	2.9	3.1
2023-08-01 08:05:20	8	2.92	2.92	3.1
2023-08-08 08:05:07	12	3.1	2.8	3.1
2023-08-08 09:03:59	64	2.8	2.8	2.96
2023-08-09 08:05:29	1	2.96	2.8	2.96
2023-08-09 14:30:16	296	2.936	2.8	2.96
2023-08-10 08:36:09	37	2.94	2.94	3.1
2023-08-11 11:09:05	529	2.8	2.8	3.1
2023-08-11 11:09:06	1	3.1	2.8	3.1
2023-08-11 14:29:09	93	2.8	2.8	2.9
2023-08-14 08:00:14	1	3.1	2.82	3.1
2023-08-15 08:28:59	923	2.8	2.8	2.9
2023-08-15 09:44:24	1868	2.9	2.8	2.9
2023-08-15 09:50:11	5000	3	2.9	3.1
2023-08-15 11:33:41	950	3.1	2.9	3.1
2023-08-15 12:21:34	889	3.02	3.02	3.3
2023-08-15 15:02:21	629	2.92	2.9	3.1
2023-08-16 13:50:15	889	3.08	3	3.08
2023-08-16 13:58:07	579	3.1	3	3.1
2023-08-16 14:23:49	421	3.1	3	3.1
2023-08-16 14:24:03	2532	3.1	3	3.1
2023-08-16 15:10:16	891	3.02	3.02	3.36
2023-08-16 16:16:46	475	3.15	3	3.18
2023-08-17 08:00:05	2	3.28	3	3.28
2023-08-17 08:00:07	385	3.25	3	3.28
2023-08-17 08:01:54	386	3.25	3	3.38
2023-08-17 09:41:15	2099	3	3	3.24
2023-08-17 09:41:20	1000	3	3	3.24
2023-08-17 10:43:13	1000	3.15	3	3.18
2023-08-17 14:18:46	1612	3.1224	2.96	3.24
2023-08-17 15:23:12	2	3.24	3	3.24
2023-08-17 16:18:42	600	3.1344	3	3.24
2023-08-18 11:57:20	797	3.1344	3	3.24
2023-08-21 14:27:56	817	3.05	2.9	3.08
2023-08-21 14:55:14	1175	2.9018	2.9	3.08
2023-08-22 08:00:04	1	3.08	2.9	3.08
2023-08-22 08:52:39	3717	2.8478	2.8	2.9
2023-08-22 08:52:48	1000	2.86	2.86	3.08
2023-08-22 09:11:18	500	2.86	2.8	2.86
2023-08-22 13:29:00	8	2.9	2.8	2.9
2023-08-23 16:15:50	1500	2.8	2.8	2.9
2023-08-24 14:16:12	440	2.878	2.8	2.9
2023-08-25 08:08:03	45	2.9404	2.8	2.98
2023-08-31 12:01:31	650	2.8036	2.8	2.98
2023-08-31 13:29:00	4	2.98	2.8	2.98
2023-08-31 15:43:11	13	2.98	2.8	2.98
2023-09-01 08:49:39	420	2.94	2.8	2.98
2023-09-01 08:49:41	1296	2.8	2.8	2.98
2023-09-01 09:45:26	130	2.8	2.8	2.98
2023-09-01 12:02:48	300	2.8	2.8	2.98
2023-09-01 16:04:11	2143	2.899	2.8	2.98
2023-09-05 08:07:31	3000	2.81	2.8	2.98
2023-09-06 08:39:48	174	2.94	2.94	2.98
2023-09-06 09:18:48	22	2.98	2.8	2.98
2023-09-07 08:00:24	2	2.98	2.8	2.98
2023-09-07 09:10:32	421	2.9008	2.8	2.98
2023-09-07 15:53:55	1000	2.9	2.8	2.98
2023-09-08 08:05:04	12	2.98	2.8	2.98
2023-09-11 11:48:08	5678	2.8	2.8	2.98
2023-09-12 15:15:26	108	2.8958	2.8	2.98
2023-09-12 15:47:25	1	2.8	2.8	2.98
2023-09-13 08:00:13	145	2.8036	2.8	2.98
2023-09-14 11:26:58	37	2.8	2.8	2.98
2023-09-14 13:28:03	1267	2.8	2.8	2.98
2023-09-14 15:16:33	842	2.8958	2.8	2.98
2023-09-15 08:00:22	1	3.04	2.8	3.04
2023-09-18 08:18:53	1000	2.82	2.82	3.04
2023-09-18 14:12:12	378	2.8	2.8	3.04
2023-09-19 08:00:15	198	2.8	2.8	3.04
2023-09-21 11:42:42	1000	2.8	2.8	3.04
2023-09-21 11:42:57	2000	2.8	2.7	2.8
2023-09-21 15:39:17	357	2.8	2.72	2.8
2023-09-22 08:00:00	233	2.7	2.7	2.66
2023-09-22 14:22:18	767	2.7	2.7	2.8
2023-09-22 14:22:34	878	2.68	2.54	2.68
2023-09-22 14:22:46	1096	2.7	2.6	2.7
2023-09-22 15:13:14	724	2.7	2.6	2.7
2023-09-25 09:35:01	1	2.8	2.74	2.8
2023-09-25 10:34:49	1000	2.74	2.74	2.8
2023-09-26 14:43:15	1000	2.8	2.6	2.8
2023-09-26 14:45:09	2500	2.82	2.82	3
2023-09-26 14:45:46	255	2.82	2.82	2.9
2023-09-27 11:56:32	211	2.84	2.68	2.9
2023-09-29 08:43:39	200	2.8	2.8	2.9
2023-10-03 08:00:00	2	2.9	2.62	2.9
2023-10-03 10:46:32	31	2.7	2.7	2.9
2023-10-03 14:35:55	435	2.7	2.7	2.9
2023-10-03 15:13:01	1	2.9	2.62	2.9
2023-10-03 16:19:52	165	2.72	2.62	2.9
2023-10-04 13:29:00	1	2.9	2.68	2.9
2023-10-04 14:23:25	779	2.68	2.68	2.9
2023-10-04 16:23:46	411	2.66	2.66	2.8
2023-10-05 09:56:11	500	2.74	2.6	2.88
2023-10-05 13:29:00	3	2.6	2.6	2.88
2023-10-06 08:01:24	450	2.7	2.7	2.88
2023-10-06 08:01:35	50	2.7	2.7	2.88
2023-10-06 08:05:57	1000	2.6	2.6	2.88
2023-10-09 08:30:03	13	2.76	2.62	2.76
2023-10-10 10:44:08	380	2.62	2.62	2.76
2023-10-10 11:04:59	2500	2.75	2.52	2.76
2023-10-11 08:00:20	1	2.88	2.6	2.88
2023-10-12 13:23:50	1000	2.6	2.52	2.88
2023-10-12 13:24:16	7967	2.6	2.54	2.68
2023-10-17 10:06:21	756	2.66	2.66	2.78
2023-10-19 13:34:05	2143	2.61	2.54	2.78
2023-10-19 15:05:14	20	2.54	2.54	2.78
2023-10-20 16:17:26	1000	2.5	2.5	2.58
2023-10-23 08:00:19	166	2.4	2.4	2.6
2023-10-23 15:23:59	3132	2.48	2.4	2.48
2023-10-23 15:24:10	3132	2.5	2.4	2.5
2023-10-23 15:43:05	681	2.52	2.52	2.6
2023-10-23 16:07:37	600	2.52	2.52	2.6
2023-10-24 15:17:21	1023	2.48	2.4	2.48
2023-10-25 09:18:18	9	2.56	2.42	2.56
2023-10-25 14:06:39	200	2.47	2.4	2.5
2023-10-26 12:46:01	475	2.402	2.4	2.5
2023-10-27 10:49:21	500	2.32	2.32	2.6
2023-10-27 10:54:21	300	2.32	2.32	2.58
2023-10-30 16:07:08	233	2.3	2.3	2.58
2023-10-31 08:00:30	7	2.3	2.3	2.58
2023-11-02 13:38:00	203	2.4376	2.3	2.46
2023-11-03 08:00:21	200	2.3032	2.3	2.46
2023-11-03 08:03:14	1000	2.3	2.3	2.46
2023-11-03 08:44:51	1000	2.2	2.2	2.38
2023-11-03 08:52:31	250	2.124	2.12	2.32
2023-11-03 09:18:41	1000	2.22	2.12	2.22
2023-11-03 10:05:14	125	2.32	2.12	2.32
2023-11-03 10:15:00	25000	2.15	2.14	2.32
2023-11-03 11:03:04	675	2.24	2.14	2.24
2023-11-03 11:03:07	1000	2.26	2.14	2.26
2023-11-06 08:13:13	6306	2.3	2.34	2.38
2023-11-06 08:13:20	2500	2.3	2.3	2.34
2023-11-06 08:51:16	1765	2.3	2.3	2.38
2023-11-06 08:51:31	500	2.3	2.3	2.38
2023-11-06 09:19:04	500	2.38	2.24	2.38
2023-11-06 11:06:46	522	2.28	2.28	2.38
2023-11-07 09:19:34	1000	2.38	2.24	2.38
2023-11-07 09:19:48	1000	2.42	2.3	2.42
2023-11-07 09:21:47	2500	2.404	2.3	2.46
2023-11-07 09:24:36	10000	2.48	2.32	2.48
2023-11-07 09:53:19	245	2.4704	2.32	2.48
2023-11-07 09:59:50	600	2.4672	2.32	2.48
2023-11-07 10:09:14	1100	2.4672	2.32	2.48
2023-11-07 10:35:19	500	2.4672	2.32	2.48
2023-11-07 10:36:57	149	2.32	2.32	2.48
2023-11-07 10:53:27	243	2.4672	2.32	2.48
2023-11-07 11:06:15	851	2.32	2.32	2.48
2023-11-07 11:14:25	1000	2.4	2.3	2.4
2023-11-07 12:13:44	200	2.4504	2.3	2.46
2023-11-07 14:20:29	1000	2.4504	2.3	2.46
2023-11-07 15:25:25	1115	2.46	2.3	2.46
2023-11-08 08:00:20	491	2.4584	2.3	2.48
2023-11-08 08:00:46	404	2.4584	2.3	2.48
2023-11-08 08:05:26	7	2.48	2.3	2.48
2023-11-08 08:14:13	14	2.48	2.44	2.48
2023-11-08 08:18:20	4000	2.44	2.44	2.48
2023-11-08 08:19:50	1500	2.318	2.3	2.48
2023-11-08 08:20:21	1000	2.318	2.3	2.48
2023-11-08 08:21:28	4887	2.471	2.32	2.48
2023-11-08 09:07:24	2000	2.435	2.3	2.48
2023-11-08 10:02:00	50000	2.4	2.32	2.48
2023-11-08 10:48:29	1000	2.4	2.3	2.4
2023-11-08 10:48:41	1000	2.4	2.3	2.48
2023-11-08 11:28:56	1000	2.4	2.36	2.4
2023-11-08 11:29:00	1000	2.4	2.36	2.48
2023-11-08 11:29:25	1000	2.4	2.36	2.4
2023-11-08 11:32:42	1000	2.4	2.34	2.4
2023-11-08 11:45:42	1000	2.4	2.34	2.4
2023-11-08 12:06:12	1000	2.4	2.34	2.4
2023-11-08 12:08:27	150	2.3985	2.34	2.4
2023-11-08 12:14:12	1000	2.3985	2.36	2.4
2023-11-08 12:38:30	1000	2.4	2.36	2.4
2023-11-08 12:38:34	1000	2.4	2.36	2.4
2023-11-08 12:38:39	1000	2.4	2.36	2.4
2023-11-08 12:38:44	1000	2.4	2.36	2.4
2023-11-08 12:51:04	1000	2.4	2.36	2.4
2023-11-08 14:09:58	232	2.4272	2.36	2.44
2023-11-08 14:22:14	1492	2.4272	2.36	2.44
2023-11-08 14:29:37	277	2.4272	2.36	2.44
2023-11-08 15:24:34	622	2.44	2.36	2.48
2023-11-08 15:45:22	2988	2.4272	2.36	2.44
2023-11-08 16:09:52	4	2.48	2.36	2.4
2023-11-09 08:20:00	275	2.4448	2.32	2.48
2023-11-09 08:28:06	1000	2.4	2.36	2.4
2023-11-09 08:28:09	1000	2.4	2.36	2.4
2023-11-09 08:28:15	1000	2.4	2.36	2.4
2023-11-09 08:28:24	1000	2.4	2.38	2.48
2023-11-09 08:28:28	1000	2.4	2.38	2.4
2023-11-09 09:38:32	606	2.4668	2.42	2.48
2023-11-09 10:23:53	345	2.426	2.42	2.48
2023-11-09 11:09:36	6140	2.48	2.44	2.48
2023-11-09 12:46:09	500	2.48	2.44	2.48
2023-11-09 13:26:30	244	2.4712	2.44	2.48
2023-11-09 13:54:14	65	2.4712	2.44	2.48
2023-11-09 14:32:54	3047	2.4712	2.44	2.48
2023-11-09 15:17:06	1000	2.462	2.46	2.48
2023-11-09 16:25:26	1200	2.4796	2.46	2.48
2023-11-10 08:24:30	500	2.4792	2.44	2.48
2023-11-10 09:10:06	2916	2.4752	2.44	2.48
2023-11-10 13:58:06	486	2.4752	2.44	2.48
2023-11-10 15:26:18	1600	2.4752	2.44	2.48
2023-11-13 08:00:12	486	2.4752	2.44	2.48
2023-11-13 08:00:14	972	2.4792	2.44	2.48
2023-11-13 08:01:33	974	2.4752	2.44	2.48
2023-11-13 08:13:38	9500	2.48	2.44	2.48
2023-11-13 08:31:19	5000	2.48	2.44	2.48
2023-11-13 09:22:34	4250	2.48	2.46	2.48
2023-11-13 09:36:18	522	2.46	2.46	2.48
2023-11-13 14:18:47	225	2.48	2.44	2.48
2023-11-13 14:59:39	525	2.48	2.44	2.48
2023-11-13 15:22:51	485	2.4752	2.44	2.48
2023-11-14 11:22:09	225	2.48	2.42	2.48
2023-11-14 11:22:36	225	2.48	2.42	2.48
2023-11-14 11:22:59	225	2.48	2.42	2.48
2023-11-14 11:23:15	225	2.48	2.42	2.48
2023-11-14 12:02:49	200	2.4728	2.42	2.48
2023-11-14 12:14:39	195	2.423	2.42	2.48
2023-11-14 12:16:55	500	2.4728	2.42	2.48
2023-11-14 12:58:13	1020	2.4752	2.44	2.48
2023-11-14 13:02:45	122	2.4752	2.44	2.48
2023-11-14 14:04:52	9000	2.48	2.44	2.48
2023-11-14 14:32:48	100	2.48	2.44	2.48
2023-11-14 14:36:01	4000	2.48	2.44	2.48
2023-11-14 14:44:42	492	2.48	2.44	2.48
2023-11-14 15:56:08	205	2.4776	2.46	2.48
2023-11-15 08:29:34	5000	2.48	2.46	2.48
2023-11-15 08:50:03	550	2.48	2.44	2.48
2023-11-15 10:09:12	300	2.4752	2.44	2.48
2023-11-15 11:03:21	450	2.48	2.46	2.48
2023-11-15 11:08:40	3000	2.48	2.46	2.48
2023-11-15 11:33:13	989	2.4776	2.46	2.48
2023-11-15 12:23:08	1485	2.4776	2.46	2.48
2023-11-15 12:23:11	3000	2.48	2.46	2.48
2023-11-15 12:34:28	2965	2.48	2.46	2.48
2023-11-15 12:34:35	10000	2.48	2.46	2.48
2023-11-15 12:34:46	8000	2.48	2.46	2.48
2023-11-15 13:08:58	7500	2.48	2.46	2.48
2023-11-15 13:57:07	2000	2.48	2.46	2.48
2023-11-15 14:12:49	500	2.48	2.46	2.68
2023-11-15 14:13:13	2000	2.48	2.46	2.48
2023-11-15 14:14:01	2000	2.48	2.46	2.48
2023-11-15 14:14:21	1000	2.48	2.46	2.48
2023-11-15 14:31:45	191	2.48	2.46	2.48
2023-11-15 14:31:56	2500	2.48	2.46	2.48
2023-11-15 16:16:09	1159	2.48	2.46	2.48
2023-11-16 08:00:08	1375	2.656	2.44	2.68
2023-11-16 10:03:44	1000	2.546	2.52	2.78
2023-11-16 16:02:39	1035	2.68	2.52	2.68
2023-11-16 16:03:10	8000	2.7	2.6	2.7
2023-11-17 08:11:21	1000	2.66	2.52	2.66
2023-11-17 09:36:13	800	2.56	2.56	2.66
2023-11-17 10:36:28	919	2.66	2.56	2.66
2023-11-17 11:23:06	1000	2.66	2.56	2.66
2023-11-17 11:34:40	500	2.64	2.6	2.64
2023-11-17 11:37:06	4637	2.64	2.6	2.64
2023-11-17 11:43:42	4000	2.64	2.6	2.64
2023-11-17 12:27:00	500	2.64	2.6	2.64
2023-11-17 12:59:47	1000	2.64	2.6	2.64
2023-11-17 13:13:44	1000	2.64	2.6	2.64
2023-11-17 13:37:22	2000	2.7	2.6	2.7
2023-11-17 14:00:04	5000	2.7	2.6	2.7
2023-11-17 16:26:01	5000	2.7	2.6	2.7
2023-11-20 08:05:18	9	2.7	2.6	2.7
2023-11-20 09:04:21	5000	2.7	2.6	2.7
2023-11-20 10:30:57	2000	2.7	2.62	2.7
2023-11-20 12:37:59	47	2.69	2.62	2.7
2023-11-20 14:51:37	600	2.646	2.64	2.7
2023-11-20 15:31:49	400	2.64	2.64	2.7
2023-11-21 08:27:09	2000	2.7	2.62	2.7
2023-11-21 09:17:25	1000	2.7	2.62	2.7
2023-11-21 10:39:00	1000	2.68	2.62	2.68
2023-11-21 10:39:02	1000	2.68	2.62	2.68
2023-11-21 10:39:05	1000	2.68	2.62	2.68
2023-11-21 10:39:11	1000	2.68	2.64	2.68
2023-11-21 12:27:28	1000	2.68	2.64	2.68
2023-11-21 12:27:29	1000	2.68	2.64	2.68
2023-11-21 12:27:32	1000	2.68	2.64	2.68
2023-11-21 12:27:36	1000	2.68	2.64	2.68
2023-11-22 09:35:17	3	2.66	2.66	2.7
2023-11-22 09:57:01	522	2.66	2.66	2.7
2023-11-22 09:57:50	500	2.62	2.62	2.7
2023-11-22 10:32:15	283	2.62	2.6	2.62
2023-11-23 08:31:58	1000	2.6	2.6	2.7
2023-11-23 08:32:23	1000	2.56	2.56	2.7
2023-11-23 08:32:53	748	2.54	2.54	2.7
2023-11-23 12:39:21	228	2.54	2.54	2.58
2023-11-23 14:41:15	123	2.56	2.54	2.56
2023-11-24 08:48:31	500	2.5275	2.52	2.56
2023-11-24 13:29:00	8	2.52	2.52	2.56
2023-11-27 08:00:13	3287	2.522	2.52	2.56
2023-11-27 11:39:31	1024	2.54	2.5	2.54
2023-11-27 15:52:01	1943	2.554	2.5	2.56
2023-11-27 16:04:06	10000	2.56	2.5	2.56
2023-11-27 16:09:54	784	2.56	2.5	2.56
2023-11-28 08:00:11	250	2.56	2.5	2.56
2023-11-28 08:00:17	784	2.56	2.5	2.56
2023-11-28 11:10:37	10000	2.56	2.5	2.56
2023-11-28 11:31:41	5000	2.5519	2.52	2.56
2023-11-28 11:35:52	777	2.56	2.52	2.56
2023-11-28 12:31:57	777	2.56	2.52	2.56
2023-11-29 08:05:15	8	2.56	2.5	2.56
2023-11-29 09:49:59	10000	2.56	2.5	2.56
2023-11-29 09:55:04	1229	2.56	2.5	2.56
2023-11-29 09:55:40	753	2.56	2.5	2.56
2023-11-29 13:14:32	486	2.56	2.52	2.56
2023-11-29 16:05:18	2	2.56	2.5	2.56
2023-11-30 09:34:50	800	2.56	2.5	2.56
2023-11-30 13:29:00	115	2.56	2.5	2.56
2023-11-30 13:32:02	12	2.56	2.5	2.56
2023-12-01 11:41:00	1000	2.5	2.5	2.56
2023-12-04 08:24:27	1000	2.5	2.5	2.56
2023-12-04 15:07:20	500	2.52	2.52	2.56
2023-12-05 14:49:30	1000	2.5	2.5	2.56
2023-12-05 15:16:56	500	2.48	2.48	2.54
2023-12-05 15:17:52	3500	2.54	2.4	2.54
2023-12-06 08:08:57	3047	2.412	2.4	2.52
2023-12-07 16:28:25	360	2.525	2.42	2.56
2023-12-08 08:12:27	1000	2.446	2.44	2.5
2023-12-08 08:13:26	15	2.5	2.42	2.5
2023-12-08 14:55:26	250	2.492	2.42	2.5
2023-12-11 08:13:17	1000	2.42	2.42	2.5
2023-12-11 11:55:11	2477	2.5	2.46	2.5
2023-12-11 11:57:44	3000	2.5	2.46	2.5
2023-12-11 11:58:05	3000	2.5	2.42	2.5
2023-12-11 14:01:15	4111	2.5	2.46	2.5
2023-12-11 15:08:13	2358	2.57	2.48	2.6
2023-12-12 08:05:22	4	2.6	2.4	2.6
2023-12-12 10:03:40	2392	2.5874	2.54	2.6
2023-12-12 10:04:00	1000	2.6	2.54	2.6
2023-12-12 13:14:40	957	2.5716	2.54	2.58
2023-12-13 08:22:44	900	2.6	2.6	2.7
2023-12-14 10:10:39	500	2.6832	2.56	2.7
2023-12-14 10:23:05	3482	2.686	2.66	2.9
2023-12-14 10:23:20	1000	2.7	2.56	2.7
2023-12-18 09:44:06	436	2.8488	2.62	2.88
2023-12-18 15:33:13	400	2.7	2.7	2.88
2023-12-18 15:33:18	973	2.62	2.62	2.88
2023-12-19 16:21:34	2500	2.7584	2.6	2.78
2023-12-20 14:49:15	750	2.824	2.62	2.86
2023-12-21 09:18:35	2000	2.824	2.62	2.86
2023-12-21 10:02:06	973	2.86	2.7	2.86
2023-12-21 10:15:03	3000	2.88	2.76	2.88
2023-12-21 10:15:07	1500	2.9	2.76	2.9
2023-12-21 10:34:13	1000	2.82	2.76	2.82
2023-12-22 08:58:49	433	2.873	2.72	2.9
2023-12-27 08:00:12	24	2.9	2.64	2.9
2023-12-27 09:35:19	7	2.64	2.64	2.9
2023-12-27 11:11:33	8	2.64	2.64	2.9
2023-12-28 08:00:23	2	2.9	2.64	2.9
2023-12-28 12:04:30	105	2.9	2.64	2.9
2024-01-02 08:18:30	966	2.64	2.64	2.9
2024-01-02 09:15:48	450	2.796	2.6	2.88
2024-01-02 10:19:57	1825	2.796	2.6	2.88
2024-01-02 10:48:10	9	2.88	2.6	2.88
2024-01-02 11:03:54	67	2.88	2.6	2.88
2024-01-02 14:35:54	345	2.871	2.7	2.88
2024-01-02 14:57:58	899	2.88	2.8	2.88
2024-01-03 08:00:24	1	2.7	2.7	2.9
2024-01-03 09:25:12	953	2.72	2.72	2.9
2024-01-03 13:29:00	9	2.6	2.6	2.78
2024-01-03 15:57:58	1281	2.618	2.6	2.78
2024-01-04 13:11:28	309	2.796	2.6	2.88
2024-01-05 08:03:02	2500	2.8	2.8	2.88
2024-01-05 08:03:14	7500	2.8	2.6	2.88
2024-01-05 10:22:46	953	2.88	2.7	2.88
2024-01-05 10:22:55	1500	2.9	2.72	2.9
2024-01-05 10:45:20	919	2.82	2.8	3
2024-01-05 11:18:45	919	2.88	2.7	2.9
2024-01-05 11:32:43	956	2.72	2.72	2.9
2024-01-05 11:48:54	3000	2.7198	2.7	2.88
2024-01-05 11:51:26	2840	2.7	2.7	2.88
2024-01-08 08:00:17	43	2.7	2.7	2.88
2024-01-08 09:35:29	13	2.88	2.7	2.88
2024-01-08 13:29:00	35	2.88	2.7	2.88
2024-01-09 08:00:15	8	2.88	2.7	2.88
2024-01-09 09:44:20	8155	2.75	2.72	2.96
2024-01-10 08:00:18	2	2.74	2.74	2.98
2024-01-11 10:00:02	956	2.98	2.8	2.98
2024-01-11 10:00:21	1500	3	2.82	3
2024-01-11 13:30:31	2500	2.96	2.96	3.1
2024-01-11 14:33:01	1481	2.96	2.96	3.1
2024-01-11 14:33:09	1516	2.96	2.96	3.1
2024-01-11 15:12:20	1742	2.96	2.96	3.1
2024-01-12 09:23:20	1500	3.1	3	3.1
2024-01-12 10:50:15	1600	3.05	3.04	3.16
2024-01-12 12:43:51	1000	3	3	3.14
2024-01-12 14:55:33	2650	3.055	3.02	3.3
2024-01-15 08:49:19	1500	3.3	3.12	3.3
2024-01-15 09:45:11	922	3.3	3.2	3.4
2024-01-15 10:26:08	1600	3.21	3.2	3.3
2024-01-15 11:16:52	186	3.3	3.2	3.3
2024-01-15 11:17:37	736	3.3	3.22	3.3
2024-01-15 11:34:48	1500	3.2	3.2	3.3
2024-01-15 14:29:58	922	3.3	3.12	3.3
2024-01-16 13:06:20	280	3.16	3.16	3.3
2024-01-16 13:06:36	532	3.16	3.16	3.3
2024-01-16 15:41:14	1200	3.12	3.12	3.24
2024-01-17 08:46:33	1168	3.12	3.12	3.24
2024-01-19 16:18:05	2229	3.04	3.04	3.18
2024-01-22 08:00:02	47	3.2	3.02	3.2
2024-01-22 11:24:27	1986	3.15	3.02	3.18
2024-01-24 08:00:23	1050	3.04	3.04	3.06
2024-01-25 15:44:17	950	3.04	3.04	3.1
2024-01-25 15:46:06	1500	3.02	3.02	3.1
2024-01-25 15:47:59	1500	3	3	3.08
2024-01-25 15:48:19	1500	2.9	2.9	3
2024-01-26 09:42:44	1000	2.92	2.86	2.92
2024-01-29 08:00:22	6	2.8	2.8	2.94
2024-01-29 09:16:40	500	2.96	2.9	2.96
2024-01-29 11:17:44	6	2.9	2.9	2.98
2024-01-29 15:18:21	1	2.9	2.9	2.96
2024-01-29 15:18:25	671	2.9	2.9	2.96
2024-01-29 15:19:16	984	2.86	2.86	2.96
2024-01-30 08:00:28	217	2.8912	2.82	2.9
2024-01-30 08:00:39	500	2.9	2.82	2.9
2024-01-30 08:10:04	750	2.8934	2.84	2.9
2024-01-30 08:10:18	766	2.9	2.84	2.9
2024-01-30 08:17:10	766	2.9	2.84	2.9
2024-01-30 08:30:18	564	2.9	2.88	2.9
2024-01-30 08:44:54	250	2.8988	2.88	2.9
2024-01-30 09:19:48	4000	2.9561	2.9	2.98
2024-01-30 09:20:06	766	2.9	2.88	2.9
2024-01-30 09:21:00	2515	2.9	2.9	2.98
2024-01-31 15:12:36	636	2.95	2.9	2.96
2024-01-31 16:14:15	500	2.9	2.9	2.96
2024-01-31 16:14:25	222	2.9	2.9	2.96
2024-02-01 15:50:54	316	2.9066	2.9	2.96
2024-02-02 13:29:00	30	2.96	2.82	2.96
2024-02-02 15:57:21	606	2.871	2.86	2.96
2024-02-05 09:55:58	2300	2.93	2.86	2.96
2024-02-06 10:27:46	865	2.88	2.88	2.96
2024-02-07 08:04:22	2390	2.96	2.86	2.96
2024-02-07 08:08:54	500	2.98	2.9	2.98
2024-02-07 08:09:09	800	3	2.9	3
2024-02-07 08:16:32	500	3.02	3	3.02
2024-02-07 08:27:07	600	3.06	3	3.06
2024-02-07 09:10:23	1030	3.055	3	3.1
2024-02-07 09:21:18	375	3.055	3	3.1
2024-02-07 10:26:24	812	3.05	3	3.1
2024-02-07 10:31:36	403	3.055	3	3.1
2024-02-07 12:49:17	1100	3	3	3.1
2024-02-07 13:44:25	5374	3.055	2.94	3.08
2024-02-07 14:00:07	2829	3.075	3	3.1
2024-02-07 14:30:47	600	3.04	3.04	3.1
2024-02-07 15:07:56	650	3	3	3.1
2024-02-07 15:08:15	2867	2.88	2.88	3.1
2024-02-08 08:00:14	4000	3	3	3
2024-02-08 08:23:02	481	3	3	3.08
2024-02-08 08:25:17	2206	3.08	2.82	3.08
2024-02-08 08:25:23	2000	3.1	3.1	3.12
2024-02-08 08:43:44	450	3.12	3.1	3.12
2024-02-08 11:35:43	661	3.14	3	3.14
2024-02-08 11:35:53	1925	3.14	3.14	3.16
2024-02-08 11:36:01	3854	3.14	3.02	3.16
2024-02-08 12:25:15	800	3.16	3.1	3.16
2024-02-08 13:21:42	3000	3.1	3.02	3.14
2024-02-08 15:15:15	1500	3.08	3	3.08
2024-02-09 08:27:14	575	3.04	3.04	3.1
2024-02-09 09:30:50	811	3.04	3.04	3.1
2024-02-09 11:23:47	2500	3.02	3.02	3.1
2024-02-09 11:24:02	1500	3	3	3.1
2024-02-12 08:00:25	10	2.9	2.9	3.2
2024-02-12 08:00:28	158	2.946	2.92	3.18
2024-02-12 09:15:21	711	2.96	2.96	3.1
2024-02-13 08:04:26	900	3.06	2.94	3.06
2024-02-13 08:04:28	2813	3.06	2.94	3.06
2024-02-13 08:24:28	5	3.08	2.98	3.08
2024-02-13 08:34:59	1500	3.1	3.04	3.1
2024-02-13 08:35:23	1500	3.12	3.04	3.12
2024-02-13 08:35:51	2000	3.12	3	3.12
2024-02-13 08:36:01	362	3.12	3.12	3.14
2024-02-13 08:38:20	100	3.14	3	3.14
2024-02-13 09:07:35	1229	3.105	3	3.14
2024-02-13 09:07:58	1000	3.14	3	3.14
2024-02-13 13:53:13	1541	3.1	3.04	3.1
2024-02-13 14:22:18	1000	3.04	3.04	3.1
2024-02-14 09:34:10	1500	3.08	2.96	3.08
2024-02-14 09:34:48	500	3.08	2.96	3.08
2024-02-14 09:42:44	1000	3.08	3.08	3.12
2024-02-14 12:40:03	47	2.96	2.96	3.1
2024-02-14 12:48:21	3000	3.08	3.08	3.1
2024-02-14 13:03:38	1547	3.1	3	3.1
2024-02-14 13:03:47	1604	3.1	3	3.1
2024-02-14 13:04:09	4181	3.1	3.06	3.12
2024-02-14 13:22:20	1589	3.1	3	3.1
2024-02-14 13:46:01	2000	3.12	3.06	3.12
2024-02-14 15:59:38	150	3.12	3.06	3.12
2024-02-15 08:00:18	504	3.116	2.9	3.14
2024-02-15 08:08:23	38	2.9	2.9	3.12
2024-02-15 08:09:57	1541	3.12	2.9	3.12
2024-02-15 10:47:05	580	3.12	3.02	3.12
2024-02-15 11:19:48	450	3.12	3.02	3.12
2024-02-16 08:13:54	596	3.11	3.02	3.12
2024-02-16 13:14:15	396	3.1099	3.02	3.12
2024-02-16 13:29:00	2	3.12	3.02	3.12
2024-02-16 13:52:06	1000	3.12	3.02	3.12
2024-02-16 13:53:23	541	3.12	3.02	3.12
2024-02-16 14:34:39	1591	3.12	3.02	3.12
2024-02-16 14:34:44	1409	3.12	3.02	3.12
2024-02-16 14:34:49	2000	3.14	3.02	3.14
2024-02-16 14:37:34	18603	3.1	3.02	3.16
2024-02-16 14:41:08	2000	3.16	3.02	3.16
2024-02-16 14:43:25	2000	3.18	3.02	3.18
2024-02-16 15:29:26	1531	3.18	3.04	3.18
2024-02-16 15:33:14	500	3.2	3.04	3.2
2024-02-16 15:34:21	2000	3.24	3.04	3.24
2024-02-16 15:34:34	1200	3.26	3.04	3.26
2024-02-16 16:11:02	1825	3.28	3.04	3.28
2024-02-16 16:11:09	1500	3.28	3.04	3.28
2024-02-16 16:15:04	283	3.2688	3.04	3.3
2024-02-16 16:29:21	756	3.34	3.12	3.34
2024-02-16 16:29:38	1200	3.34	3.12	3.34
2024-02-19 08:00:28	10	3.38	3.12	3.38
2024-02-19 08:02:25	1400	3.38	3.24	3.4
2024-02-19 08:03:07	145	3.4	3.3	3.4
2024-02-19 08:03:46	1600	3.4	3.3	3.4
2024-02-19 08:03:47	138	3.42	3.3	3.42
2024-02-19 08:03:56	17	3.42	3.3	3.42
2024-02-19 08:05:46	150	3.4128	3.3	3.42
2024-02-19 08:10:20	18000	3.4	3.22	3.42
2024-02-19 08:21:21	822	3.34	3.34	3.42
2024-02-19 08:21:43	1000	3.28	3.28	3.42
2024-02-19 08:30:47	357	3.311	3.22	3.36
2024-02-19 10:25:19	336	3.4056	3.3	3.42
2024-02-19 10:27:40	1562	3.42	3.3	3.42
2024-02-19 10:31:40	364	3.4352	3.4	3.44
2024-02-19 10:36:50	2000	3.44	3.4	3.44
2024-02-19 10:47:08	38	3.42	3.4	3.42
2024-02-19 11:08:13	500	3.4176	3.4	3.42
2024-02-19 11:22:29	500	3.4	3.4	3.42
2024-02-19 11:55:39	1473	3.4056	3.3	3.42
2024-02-19 12:34:13	1000	3.4128	3.36	3.42
2024-02-19 13:55:28	4726	3.4128	3.44	3.48
2024-02-19 15:16:58	100	3.4196	3.38	3.42
2024-02-19 15:27:24	2500	3.42	3.38	3.42
2024-02-19 15:27:46	2500	3.42	3.38	3.42
2024-02-19 15:41:12	89	3.4196	3.38	3.42
2024-02-19 15:48:54	4200	3.42	3.38	3.42
2024-02-19 15:49:31	1850	3.46	3.4	3.46
2024-02-19 15:53:41	1100	3.4794	3.42	3.48
2024-02-19 16:10:25	1540	3.48	3.44	3.48
2024-02-19 16:21:27	2000	3.4928	3.44	3.5
2024-02-19 16:21:32	2100	3.5	3.44	3.5
2024-02-20 08:00:04	1835	3.6	3.4	3.6
2024-02-20 08:00:07	1944	3.568	3.4	3.6
2024-02-20 08:00:16	1000	3.59	3.4	3.6
2024-02-20 08:01:16	1473	3.6	3.5	3.6
2024-02-20 08:01:20	841	3.6	3.5	3.6
2024-02-20 08:01:26	100	3.66	3.5	3.66
2024-02-20 08:06:13	1000	3.63	3.6	3.8
2024-02-20 08:08:50	97	3.7691	3.6	3.8
2024-02-20 08:10:14	750	3.6	3.6	3.8
2024-02-20 08:13:53	2000	3.75	3.5	3.78
2024-02-20 08:21:07	703	3.7	3.7	3.78
2024-02-20 08:22:12	1229	3.6	3.6	3.76
2024-02-20 08:34:47	332	3.719	3.6	3.74
2024-02-20 08:39:54	58	3.7176	3.6	3.74
2024-02-20 09:02:38	750	3.74	3.6	3.74
2024-02-20 09:02:46	77	3.7	3.7	3.76
2024-02-20 09:08:32	1541	3.74	3.7	3.74
2024-02-20 09:08:46	1711	3.74	3.7	3.74
2024-02-20 09:12:21	1541	3.76	3.6	3.76
2024-02-20 09:25:10	661	3.7494	3.7	3.76
2024-02-20 09:25:28	1764	3.76	3.7	3.76
2024-02-20 09:32:20	3250	3.7494	3.72	3.88
2024-02-20 09:55:19	4	3.7	3.7	3.8
2024-02-20 10:21:48	1000	3.711	3.7	3.8
2024-02-20 10:21:51	1306	3.8	3.7	3.8
2024-02-20 10:23:19	1500	3.8	3.7	3.8
2024-02-20 10:56:17	1601	3.8784	3.72	3.88
2024-02-20 10:56:35	1000	3.8829	3.76	3.9
2024-02-20 11:03:26	30	3.8829	3.76	3.9
2024-02-20 11:15:15	1500	3.9	3.76	3.9
2024-02-20 11:37:27	801	3.87	3.8	3.88
2024-02-20 11:39:16	400	3.88	3.8	3.88
2024-02-20 11:41:29	1484	3.9	3.8	3.9
2024-02-20 11:43:11	1616	3.9	3.8	3.9
2024-02-20 11:43:16	1595	3.9	3.8	3.9
2024-02-20 11:43:30	1720	3.9	3.8	3.9
2024-02-20 11:43:41	1653	3.9	3.8	3.9
2024-02-20 11:43:48	1529	3.9	3.8	3.9
2024-02-20 11:43:59	310	3.9	3.82	3.9
2024-02-20 11:44:15	33	3.82	3.82	3.96
2024-02-20 11:54:39	3200	3.925	3.84	3.94
2024-02-20 11:54:44	984	3.94	3.84	3.94
2024-02-20 11:56:23	1098	3.94	3.84	3.94
2024-02-20 11:57:00	1000	3.94	3.84	3.94
2024-02-20 12:23:41	49	3.94	3.84	3.94
2024-02-20 12:42:34	183	3.855	3.84	3.94
2024-02-20 12:43:00	1500	3.855	3.84	3.94
2024-02-20 12:45:15	1259	3.94	3.84	3.94
2024-02-20 12:45:26	1065	3.94	3.84	3.94
2024-02-20 12:55:10	1000	3.845	3.84	3.94
2024-02-20 13:16:22	804	3.94	3.84	3.94
2024-02-20 13:17:22	1379	3.94	3.84	3.94
2024-02-20 13:17:38	50	3.96	3.84	3.96
2024-02-20 13:17:44	158	4.01	4	4.2
2024-02-20 13:18:10	500	4.105	4.1	4.2
2024-02-20 13:23:46	2267	4.2	3.9	4.2
2024-02-20 13:26:14	600	3.95	3.92	4.2
2024-02-20 13:36:59	149	4.14	3.92	4.2
2024-02-20 13:39:46	2205	3.92	3.92	4.2
2024-02-20 13:51:58	500	3.8096	3.8	3.88
2024-02-20 14:02:48	1500	3.8	3.72	3.88
2024-02-20 14:05:54	250	3.7216	3.7	3.88
2024-02-20 14:11:39	219	3.88	3.7	3.88
2024-02-20 14:17:53	24	3.88	3.7	3.88
2024-02-20 14:42:08	2019	3.86	3.7	3.86
2024-02-20 14:42:10	300	3.88	3.7	3.88
2024-02-20 14:45:43	150	3.862	3.7	3.88
2024-02-20 15:08:26	321	3.862	3.7	3.88
2024-02-20 15:37:49	436	3.7216	3.7	3.88
2024-02-21 08:21:19	240	3.855	3.7	3.9
2024-02-21 08:35:52	160	3.85	3.7	3.9
2024-02-21 08:55:06	957	3.7256	3.7	3.86
2024-02-21 10:03:20	324	3.82	3.7	3.86
2024-02-21 10:47:50	60	3.7256	3.7	3.86
2024-02-22 08:09:11	2333	3.72	3.72	3.9
2024-02-22 09:08:11	1500	3.68	3.68	3.7
2024-02-22 10:20:44	253	3.68	3.6	3.68
2024-02-22 15:42:24	1000	3.602	3.6	3.64
2024-02-23 08:00:20	498	3.745	3.64	3.78
2024-02-23 08:05:10	1855	3.7	3.7	3.88
2024-02-23 08:28:02	922	3.8	3.7	3.8
2024-02-23 08:28:08	922	3.8	3.7	3.88
2024-02-23 08:28:18	922	3.8	3.7	3.8
2024-02-23 08:29:31	801	3.8	3.7	3.88
2024-02-23 08:46:11	102	3.8	3.62	3.8
2024-02-23 08:50:08	60	3.74	3.62	3.78
2024-02-23 09:22:10	788	3.68	3.68	3.8
2024-02-23 09:22:35	2000	3.8	3.6	3.68
2024-02-23 09:22:57	1000	3.7	3.6	3.68
2024-02-23 12:28:22	833	3.66	3.6	3.66
2024-02-23 12:28:42	1500	3.68	3.6	3.68
2024-02-23 12:51:33	2377	3.68	3.68	3.8
2024-02-23 12:51:38	2750	3.68	3.6	3.68
2024-02-23 13:00:41	801	3.8	3.62	3.8
2024-02-23 13:00:47	801	3.8	3.62	3.8
2024-02-23 13:00:52	801	3.8	3.62	3.8
2024-02-23 13:10:34	1000	3.8	3.68	3.8
2024-02-23 13:13:43	1350	3.7808	3.68	3.8
2024-02-23 14:28:52	328	3.788	3.68	3.8
2024-02-23 14:40:50	40	3.782	3.68	3.8
2024-02-23 15:50:53	939	3.7	3.68	3.8
2024-02-23 16:09:13	250	3.788	3.68	3.8
2024-02-26 08:03:40	1650	3.872	3.62	3.9
2024-02-26 08:36:12	912	3.8	3.7	3.8
2024-02-26 08:36:13	308	3.8	3.7	3.8
2024-02-26 08:36:24	604	3.8	3.7	3.8
2024-02-26 08:47:22	3235	3.88	3.62	3.84
2024-02-26 08:49:18	2500	3.8	3.8	3.88
2024-02-26 08:50:06	2500	3.8	3.62	3.8
2024-02-26 09:05:07	888	3.8	3.62	3.8
2024-02-26 09:05:16	888	3.8	3.62	3.8
2024-02-26 09:06:27	2388	3.8	3.8	3.84
2024-02-26 09:26:33	650	3.8125	3.62	3.84
2024-02-26 10:57:11	250	3.8125	3.62	3.84
2024-02-26 11:25:12	1645	3.84	3.74	3.84
2024-02-26 12:23:51	1690	3.84	3.74	3.84
2024-02-26 12:23:56	1665	3.84	3.74	3.84
2024-02-26 16:27:02	3355	3.88	3.84	3.88
2024-02-27 08:00:26	2000	3.9	3.8	3.9
2024-02-27 08:16:55	3000	3.898	3.82	3.9
2024-02-27 09:32:27	15000	3.9	3.82	3.9
2024-02-27 09:33:14	6450	3.9	3.86	3.9
2024-02-27 09:33:20	9000	3.9	3.82	3.9
2024-02-27 11:40:30	1648	3.9	3.86	3.9
2024-02-27 12:28:38	3500	3.9	3.86	3.9
2024-02-27 12:29:06	15497	3.9	3.86	3.9
2024-02-28 09:35:21	12	3.9	3.8	3.9
2024-02-28 16:12:20	1400	3.802	3.8	3.9
2024-02-29 08:00:19	386	3.8755	3.66	3.9
2024-02-29 08:06:00	167	3.8	3.8	3.9
2024-02-29 09:21:50	500	3.9	3.8	3.9
2024-02-29 10:00:32	80	3.8745	3.8	3.9
2024-03-01 16:12:59	7500	3.9	3.8	3.9
2024-03-04 10:47:53	722	3.78	3.78	3.86
2024-03-04 11:56:33	6	3.86	3.74	3.86
2024-03-04 11:57:26	25000	3.79	3.74	3.86
2024-03-05 08:43:33	618	3.74	3.74	3.9
2024-03-05 08:46:29	777	3.74	3.74	3.9
2024-03-05 10:14:39	1395	3.66	3.66	3.8
2024-03-05 10:15:19	501	3.62	3.62	3.68
2024-03-05 10:15:22	1500	3.58	3.58	3.68
2024-03-05 10:33:11	800	3.3398	3.32	3.5
2024-03-05 10:38:09	122	3.3398	3.32	3.5
2024-03-05 10:41:22	2000	3.5	3.32	3.5
2024-03-05 10:48:47	1395	3.58	3.42	3.58
2024-03-05 10:49:04	1500	3.6	3.5	3.6
2024-03-05 14:03:25	681	3.62	3.62	3.7
2024-03-05 14:52:17	681	3.68	3.6	3.68
2024-03-05 14:53:48	1000	3.6288	3.62	3.7
2024-03-05 14:55:18	223	3.6288	3.62	3.7
2024-03-05 15:21:17	1500	3.7	3.62	3.7
2024-03-05 16:24:48	1500	3.7	3.64	3.7
2024-03-07 08:49:41	1508	3.74	3.6	3.8
2024-03-07 08:50:13	822	3.73	3.6	3.8
2024-03-07 11:27:18	1500	3.8	3.66	3.8
2024-03-07 14:56:50	165	3.7912	3.72	3.8
2024-03-07 15:13:18	1383	3.8	3.72	3.8
2024-03-07 15:49:53	12114	3.859	3.72	3.9
2024-03-07 16:27:16	148	3.76	3.72	3.9
2024-03-08 09:35:21	9	3.9	3.8	3.9
2024-03-08 11:13:00	195	3.889	3.8	3.9
2024-03-08 11:37:41	200	3.8	3.8	3.9
2024-03-08 14:16:46	85	3.72	3.72	3.9
2024-03-11 08:00:29	332	3.71	3.7	3.9
2024-03-11 12:08:43	112	3.898	3.7	3.9
2024-03-11 12:14:05	2000	3.7	3.7	3.9
2024-03-11 12:14:19	2000	3.701	3.7	3.9
2024-03-13 08:44:19	4726	3.73	3.7	3.9
2024-03-13 12:19:44	2760	3.7	3.7	3.9
2024-03-13 12:19:51	2760	3.9	3.7	3.9
2024-03-15 10:17:10	1000	3.88	3.88	3.9
2024-03-15 12:36:26	46	3.878	3.7	3.9
2024-03-18 08:00:04	89	3.7	3.7	3.9
2024-03-18 15:38:49	800	3.756	3.74	3.9
2024-03-18 15:39:12	800	3.878	3.74	3.9
2024-03-19 11:08:22	1650	3.7	3.7	3.9
2024-03-19 11:17:52	1500	3.76	3.7	3.9
2024-03-19 15:16:09	50	3.7	3.7	3.86
2024-03-20 12:56:05	805	3.7	3.7	3.9
2024-03-20 12:57:01	379	3.7	3.7	3.9
2024-03-20 13:57:14	1	3.9	3.72	3.9
2024-03-21 08:00:14	7	3.9	3.72	3.9
2024-03-21 08:47:31	486	3.88	3.8	3.9
2024-03-21 10:27:35	324	3.88	3.8	3.9
2024-03-21 10:50:04	14	3.878	3.72	3.9
2024-03-21 11:06:04	486	3.878	3.72	3.9
2024-03-21 14:25:38	20	3.74	3.74	3.9
2024-03-22 08:00:11	43	3.72	3.72	3.9
2024-03-22 09:24:59	5235	3.799	3.72	3.9
2024-03-22 12:15:14	300	3.72	3.72	3.9
2024-03-22 12:15:27	300	3.8	3.72	3.9
2024-03-22 12:19:32	4700	3.878	3.8	3.9
2024-03-22 13:19:00	5000	3.9	3.8	3.9
2024-03-22 13:19:15	3729	3.9	3.8	3.9
2024-03-22 16:18:13	2000	3.9	3.8	3.9
2024-03-25 08:00:14	6	3.72	3.7	3.9
2024-03-25 08:00:20	966	3.878	3.7	3.9
2024-03-25 14:33:19	46	3.81	3.78	3.9
2024-03-25 15:50:00	697	3.81	3.78	3.9
2024-03-26 11:20:35	2479	3.82	3.8	3.9
2024-03-27 09:35:25	7	3.72	3.72	3.9
2024-03-27 11:34:00	4000	3.8	3.72	3.9
2024-03-28 09:51:04	756	3.7218	3.72	3.9
2024-03-28 10:01:56	10	3.873	3.72	3.9
2024-03-28 10:24:09	500	3.873	3.72	3.9
2024-03-28 11:39:28	500	3.72	3.72	3.9
2024-03-28 11:39:41	500	3.73	3.72	3.9
2024-03-28 11:55:01	258	3.873	3.72	3.9
2024-03-28 15:24:47	30	3.8964	3.72	3.9
2024-04-02 08:00:01	58	3.74	3.74	3.78
2024-04-02 08:00:02	160	3.78	3.74	3.78
2024-04-02 08:03:36	78	3.78	3.74	3.78
2024-04-02 08:03:37	489	3.78	3.74	3.78
2024-04-02 08:03:47	2	3.78	3.74	3.78
2024-04-02 13:08:31	10	3.8	3.8	3.9
2024-04-02 15:53:05	800	3.876	3.74	3.9
2024-04-03 13:07:00	2	3.88	3.74	3.88
2024-04-03 13:10:27	1500	3.8	3.8	3.9
2024-04-03 13:11:06	900	3.74	3.74	3.9
2024-04-03 13:48:26	1829	3.75	3.74	3.88
2024-04-04 09:49:30	159	3.878	3.72	3.88
2024-04-04 11:58:45	100	3.88	3.72	3.88
2024-04-04 15:14:44	746	3.878	3.72	3.88
2024-04-05 08:00:01	32	3.88	3.72	3.88
2024-04-05 08:10:52	1388	3.72	3.72	3.84
2024-04-05 08:10:56	50	3.7	3.7	3.84
2024-04-05 08:14:45	1805	3.62	3.62	3.8
2024-04-05 15:12:01	885	3.8	3.62	3.8
2024-04-08 08:25:23	575	3.878	3.62	3.88
2024-04-08 08:27:00	1000	3.88	3.62	3.88
2024-04-08 09:05:14	800	3.878	3.62	3.88
2024-04-09 10:34:57	1000	3.82	3.74	3.82
2024-04-09 11:35:26	1500	3.9	3.76	3.9
2024-04-09 15:36:20	8978	3.9	3.74	3.9
2024-04-10 12:10:07	81	3.8984	3.74	3.9
2024-04-10 15:31:52	50	3.9	3.74	3.9
2024-04-10 15:37:35	110	3.9	3.74	3.9
2024-04-11 15:24:12	1583	3.8984	3.74	3.9
2024-04-12 14:10:04	525	3.8592	3.84	3.9
2024-04-12 14:28:39	2823	3.84	3.84	3.9
2024-04-15 08:05:01	47	3.9	3.8	3.9
2024-04-15 09:00:14	5000	3.9	3.8	3.9
2024-04-15 14:52:22	300	3.9	3.74	3.9
2024-04-16 08:38:30	2000	3.74	3.74	3.9
2024-04-16 13:32:55	5	3.7396	3.7	3.88
2024-04-16 13:41:48	5	3.7396	3.7	3.88
2024-04-16 15:43:53	91	3.7396	3.7	3.88
2024-04-17 14:40:25	2000	3.7198	3.7	3.88
2024-04-18 15:01:44	1500	3.7	3.7	3.88
2024-04-18 15:05:21	800	3.68	3.68	3.88
2024-04-19 15:39:57	698	3.6332	3.62	3.74
2024-04-22 08:00:17	6	3.74	3.6	3.74
2024-04-22 11:50:43	2000	3.7148	3.6	3.74
2024-04-22 13:14:46	46	3.6154	3.6	3.74
2024-04-24 08:00:53	1399	3.616	3.6	3.76
2024-04-24 09:12:36	35	3.6154	3.6	3.74
2024-04-24 09:12:55	1500	3.6	3.6	3.74
2024-04-24 09:29:58	559	3.542	3.52	3.72
2024-04-25 11:04:06	4000	3.524	3.52	3.6
2024-04-25 11:04:26	72	3.52	3.52	3.6
2024-04-25 13:29:48	69	3.52	3.52	3.6
2024-04-25 13:30:06	6	3.52	3.52	3.6
2024-04-25 15:01:46	131	3.52	3.52	3.6
2024-04-25 15:02:10	37	3.52	3.52	3.6
2024-04-26 09:34:37	800	3.526	3.52	3.56
2024-04-26 10:14:45	1868	3.54	3.5	3.54
2024-04-26 10:15:42	3036	3.56	3.5	3.56
2024-04-29 09:47:13	100	3.5	3.5	3.56
2024-04-29 10:41:29	741	3.441	3.42	3.56
2024-04-30 08:06:29	60	3.44	3.44	3.5
2024-04-30 08:06:31	1500	3.42	3.42	3.5
2024-04-30 08:48:57	324	3.3	3.3	3.44
2024-04-30 10:41:49	1500	3.18	3.18	3.46
2024-04-30 10:57:34	750	3.3	3.2	3.3
2024-04-30 10:57:42	48	3.24	3.24	3.38
2024-04-30 11:00:23	600	3.38	3.22	3.38
2024-04-30 11:28:11	790	3.4	3.36	3.46
2024-04-30 12:23:22	1123	3.41	3.36	3.46
2024-04-30 16:06:10	375	3.41	3.36	3.46
2024-05-01 09:03:32	1500	3.4376	3.32	3.46
2024-05-01 09:38:06	300	3.46	3.36	3.46
2024-05-01 09:38:15	1500	3.5	3.36	3.5
2024-05-01 14:11:57	328	3.407	3.38	3.56
2024-05-01 16:17:29	750	3.39	3.36	3.56
2024-05-03 08:00:25	47	3.56	3.36	3.56
2024-05-03 09:42:04	1170	3.499	3.36	3.56
2024-05-03 12:30:45	173	3.56	3.4	3.56
2024-05-03 13:29:29	800	3.56	3.4	3.56
2024-05-03 14:03:30	950	3.56	3.4	3.56
2024-11-06 08:25:41	1000	3.0892	2.92	3.1
2024-11-06 08:25:50	1500	3.1	2.92	3.1
2024-11-06 09:05:08	576	3.0336	3	3.16
2024-11-06 09:48:59	2411	3.16	3	3.16
2024-11-06 10:05:04	5000	3.1	3	3.3
2024-11-06 10:05:14	1500	3.16	3.16	3.3
2024-11-06 10:06:43	3	3.2	3	3.2
2024-11-06 11:39:17	4250	3.0336	3	3.1
2024-11-07 08:33:04	1500	3.16	3	3.16
2024-11-07 08:33:39	1500	3.2	3	3.2
2024-11-07 09:23:24	785	3.2328	3.12	3.24
2024-11-07 10:04:03	2824	3.12	3.12	3.24
2024-11-07 10:04:04	2040	3.12	3.1	3.12
2024-11-07 10:04:12	12176	3.12	3.1	3.12
2024-11-07 10:52:30	3658	3.12	3.12	3.22
2024-11-07 10:53:00	5000	3.1	3.1	3.18
2024-11-08 11:00:07	315	3.2	3.1	3.2
2024-11-08 14:00:22	198	3.188	3.12	3.2
2024-11-11 09:33:22	2992	3.18	3	3.2
2024-11-13 08:05:19	315	3	3	3.34
2024-11-15 11:43:44	960	3.3	3.3	3.4
2024-11-15 14:35:10	596	3.312	3.3	3.4
2024-11-15 16:23:28	2000	3.4	3.3	3.4
2024-11-15 16:23:33	1000	3.4	3.3	3.4
2024-11-19 08:00:00	29	3.2	3.2	3.4
2024-11-19 08:00:13	170	3.4	3.2	3.4
2024-11-19 08:00:14	18	3.38	3.2	3.38
2024-11-22 10:26:45	1500	3.1	3.1	3.38
2024-11-22 11:07:26	6190	2.9	2.84	3.2
2024-11-22 11:09:37	4000	3.05	3	3.2
2024-11-22 11:46:37	100	3	3	3.2
2024-11-22 12:56:47	1	3.2	2.84	3.2
2024-11-25 08:00:09	819	3.02	2.84	3.08
2024-11-25 10:18:29	2584	3.08	2.86	3.08
2024-11-25 10:44:48	200	2.9116	2.86	3.08
2024-11-26 10:14:44	1500	2.88	2.88	3
2024-11-28 08:00:13	97	2.92	2.92	3.2
2024-12-02 10:53:12	31	2.92	2.92	3.2
2024-12-04 09:28:09	398	3.1242	3	3.18
2024-12-04 10:32:27	160	3	3	3.18
2024-12-05 10:26:34	2001	3.1448	2.86	3.18
2024-12-05 10:36:31	41	3.08	2.86	3.08
2024-12-06 15:31:45	11	3	2.94	3
2024-12-09 09:33:11	34	2.88	2.88	3
2024-12-09 10:15:02	251	2.88	2.88	3
2024-12-09 10:15:32	1466	2.88	2.88	3
2024-12-09 10:15:40	110	2.88	2.88	3
2024-12-09 11:12:16	3240	2.88	2.88	3
2024-12-09 11:40:15	1841	2.88	2.88	3
2024-12-09 11:43:06	208	2.995	2.9	3
2024-12-11 09:11:34	2400	3.161	2.8	3.18
2024-12-16 10:54:26	21	3	3	3.18
2024-12-17 08:00:25	48	3.2	3.2	3.2
2024-12-17 08:19:00	1500	3	3	3.18
2024-12-17 11:35:33	810	2.8228	2.8	3.18
2024-12-18 08:52:23	21	3.18	2.8	3.18
2024-12-18 09:01:33	2973	2.8	2.82	3.1
2024-12-18 11:03:14	1405	2.9	2.82	2.9
2024-12-20 08:00:04	43	2.82	2.82	3.16
2024-12-20 09:07:37	197	3.1	2.82	3.16
2024-12-23 10:18:45	400	2.82	2.82	3.18
2024-12-23 10:32:05	5000	3.146	2.9	3.18
2024-12-23 10:32:13	3000	3.14	3.14	3.2
2024-12-23 10:39:46	233	3.1	2.82	3.18
2024-12-24 10:51:45	1274	3	3	3.18
2024-12-30 09:05:19	422	2.98	2.9	2.98
2025-01-03 10:46:05	1500	2.98	2.9	2.98
2025-01-08 10:25:35	232	3.09	2.82	3.18
2025-01-10 08:15:39	2644	2.82	2.82	3.16
2025-01-10 10:45:36	315	3.06	3.06	3.1
2025-01-10 12:16:07	2222	3.1	3.06	3.1
2025-01-10 15:06:24	5000	3.06	3.06	3.18
2025-01-10 15:14:09	1500	3	2.82	3.18
2025-01-10 15:17:25	2377	2.8376	2.82	3.18
2025-01-10 15:37:41	1000	2.82	2.82	3.1
2025-01-14 09:47:28	1000	3.06	2.9	3.06
2025-01-20 08:05:41	204	2.82	2.82	3.12
2025-01-24 11:48:56	1500	2.8332	2.82	3.04
2025-01-24 15:21:03	1007	2.8332	2.82	3.04
2025-01-27 08:00:23	1	3.04	2.82	3.04
2025-01-28 10:20:02	1350	2.8132	2.8	3.02
2025-01-31 12:47:18	2900	2.94	2.9	3.02
2025-01-31 12:48:34	800	2.94	2.94	3.02
2025-02-03 08:00:09	3	3.04	2.82	3.04
2025-02-05 08:00:23	13	2.82	2.82	2.98
2025-02-06 08:49:01	500	2.933	2.8	2.94
2025-02-06 09:13:03	108	2.9	2.82	2.9
2025-02-06 09:13:11	63	2.9	2.82	2.9
2025-02-07 12:29:50	211	2.8784	2.8	2.88
2025-02-07 12:49:19	2665	2.88	2.8	2.88
2025-02-07 14:48:05	5	2.88	2.84	2.88
2025-02-07 15:01:57	1665	2.88	2.84	2.88
2025-02-07 15:07:40	4257	2.88	2.82	2.88
2025-02-07 15:35:24	1000	2.88	2.84	2.88
2025-02-07 15:35:31	639	2.88	2.84	2.88
2025-02-10 09:30:37	1500	2.8	2.8	2.88
2025-02-11 08:02:01	1071	2.88	2.72	2.88
2025-02-13 09:12:28	10	2.8768	2.72	2.88
2025-02-14 08:00:01	2	2.88	2.72	2.88
2025-02-14 08:42:19	5931	2.77	2.72	2.88
2025-02-14 12:49:13	213	2.8768	2.72	2.88
2025-02-14 14:13:18	862	2.88	2.72	2.88
2025-02-17 08:50:19	667	2.9	2.72	2.9
2025-02-17 11:13:02	1	2.9	2.72	2.9
2025-02-18 08:00:19	40	2.9	2.72	2.9
2025-02-20 08:01:32	628	2.72	2.72	2.88
2025-02-20 11:20:16	217	2.8572	2.72	2.86
2025-02-21 08:35:12	200	2.86	2.74	2.86
2025-02-21 12:25:51	3200	2.86	2.8	2.86
2025-02-21 12:25:59	3200	2.86	2.74	2.86
2025-02-21 12:35:36	5000	2.86	2.8	2.86
2025-02-21 12:57:15	372	2.8576	2.74	2.86
2025-02-21 15:53:34	200	2.8576	2.74	2.86
2025-02-24 08:00:02	65	2.74	2.74	2.9
2025-02-24 08:05:14	65	2.74	2.74	2.86
2025-02-24 08:52:24	64	2.74	2.74	2.86
2025-02-24 09:00:21	64	2.74	2.74	2.86
2025-02-24 09:00:22	148	2.74	2.74	2.86
2025-02-26 08:00:19	64	2.74	2.74	2.84
2025-02-26 08:00:21	117	2.74	2.74	2.84
2025-02-28 08:04:01	400	2.8	2.74	2.8
2025-02-28 14:37:42	3085	2.75	2.74	2.84
2025-03-03 08:00:18	6	2.9	2.74	2.9
2025-03-05 08:46:57	8000	2.7	2.62	2.76
2025-03-05 08:58:06	3300	2.74	2.6	2.74
2025-03-05 08:58:28	2690	2.74	2.6	2.74
2025-03-05 10:08:46	46	2.76	2.62	2.76
2025-03-05 11:15:42	123	2.66	2.62	2.76
2025-03-06 08:00:11	17	2.58	2.58	2.76
2025-03-07 09:01:22	500	2.7336	2.52	2.76
2025-03-07 13:27:38	3300	2.52	2.52	2.74
2025-03-07 14:40:56	2	2.72	2.52	2.72
2025-03-07 14:43:24	14	2.72	2.52	2.72
2025-03-07 15:52:52	1	2.68	2.52	2.68
2025-03-10 08:00:11	3	2.64	2.52	2.64
2025-03-10 09:15:17	3285	2.64	2.52	2.64
2025-03-11 10:04:31	300	2.5496	2.54	2.7
2025-03-14 09:29:31	50	2.68	2.52	2.68
2025-03-19 09:07:46	3300	2.52	2.52	2.7
2025-03-19 09:07:47	0	2.52	2.5	2.52
2025-03-19 09:08:46	1508	2.5012	2.5	2.52
2025-03-19 09:08:55	822	2.5002	2.5	2.52
2025-03-19 09:09:18	1500	2.5	2.5	2.52
2025-03-19 09:14:42	3300	2.5	2.42	2.5
2025-03-19 09:20:48	10000	2.52	2.48	2.52
2025-03-19 09:20:50	2700	2.52	2.48	2.52
2025-03-19 09:44:37	3466	2.51	2.5	2.7
2025-03-20 10:15:41	2000	2.6016	2.6	2.76
2025-03-21 08:00:12	62	2.6	2.6	2.7
2025-03-21 08:00:13	132	2.6	2.6	2.7
2025-03-21 12:27:32	236	2.678	2.6	2.7
2025-03-26 11:07:04	2823	2.7	2.6	2.7
2025-03-28 09:18:02	11	2.7	2.6	2.7
2025-03-28 10:48:08	158	2.605	2.6	2.7
2025-03-28 11:59:16	1500	2.605	2.6	2.7
2025-03-28 12:02:40	1500	2.678	2.6	2.7
2025-03-28 14:10:55	3000	2.62	2.62	2.7
2025-03-28 14:10:58	1200	2.62	2.62	2.7
2025-03-28 14:14:32	1252	2.6212	2.62	2.68
2025-03-31 08:00:23	5	2.7	2.6	2.7
2025-03-31 08:06:35	1000	2.7	2.62	2.7
2025-03-31 12:26:52	1430	2.632	2.62	2.7
2025-04-02 08:52:16	1500	2.5	2.5	2.58
2025-04-02 08:54:40	10	2.52	2.42	2.52
2025-04-03 11:47:10	150	2.4552	2.42	2.58
2025-04-04 09:20:16	2810	2.352	2.34	2.58
2025-04-04 10:53:47	12	2.5	2.32	2.48
2025-04-04 10:54:02	117	2.48	2.32	2.48
2025-04-04 11:05:24	135	2.4	2.32	2.4
2025-04-04 11:05:29	35	2.4	2.32	2.4
2025-04-04 15:00:31	10	2.38	2.22	2.38
2025-04-04 15:48:21	2042	2.266	2.26	2.38
2025-04-04 15:59:48	37	2.38	2.26	2.38
2025-04-07 08:19:29	1500	2.2	2.2	2.28
2025-04-07 08:31:56	1500	2.268	2.16	2.28
2025-04-07 09:07:26	1040	2.1864	2.16	2.28
2025-04-07 09:54:29	376	2.128	2.12	2.28
2025-04-07 11:28:57	214	2.341	2.12	2.38
2025-04-08 08:00:11	309	2.2	2.2	2.42
2025-04-08 12:43:22	1381	2.3712	2.22	2.4
2025-04-09 11:35:59	1500	2.5	2.32	2.5
2025-04-09 12:07:59	2806	2.44	2.42	2.6
2025-04-09 12:35:22	2580	2.42	2.42	2.6
2025-04-10 09:19:48	5000	2.567	2.4	2.58
2025-04-10 09:20:11	2	2.4	2.4	2.58
2025-04-10 11:46:10	2466	2.58	2.4	2.58
2025-04-11 11:33:30	315	2.58	2.42	2.58
2025-04-14 08:00:05	10	2.6	2.42	2.58
2025-04-15 08:00:21	4887	2.409	2.4	2.58
2025-04-15 09:38:53	2066	2.35	2.32	2.58

Symbol	LON:TMT
Currency	USD
Current	2.43
Bid	0.00
Ask	0.00
Open	2.32
High	2.48
Low	2.30
Previous Close	2.43

Volume	54,849
Trades	26
Value Change	-0.02
Value Change %	-0.82
52 Weeks High	3.87
52 Weeks Low	2.13
Market Cap	76,427,237.00
Shares in Use	31,451,538
Delay Time	Apr 18 2025 21:30

Informative

Regulatory Announcements