Timestamp,Price,Volume
20250910 09:25:57.876,52.000,1
20250912 11:25:24.672,48.250,1
20250912 11:25:28.200,48.250,1
20250915 09:51:00.016,48.100,2
20250915 09:51:03.824,48.100,2
20250915 11:55:57.076,48.000,1
20250915 11:56:07.300,48.000,5
20250917 08:51:34.976,48.000,4
20250918 15:23:24.916,52.000,3
20250918 15:27:55.052,52.000,7
20250919 11:24:54.304,51.000,1
20250919 12:57:41.684,51.500,1
20250924 11:28:29.160,50.725,1
20251009 10:53:20.864,52.000,1
20251017 12:50:09.148,53.250,2
20251017 12:50:09.148,53.250,1
20251022 12:00:56.452,53.000,1
20251022 13:07:31.760,55.000,1
20251023 09:39:48.864,57.000,1
20251023 09:39:53.792,57.000,4
20251023 09:40:29.888,57.000,5
20251023 09:43:01.228,57.250,1
20251023 09:43:01.228,57.250,1
20251023 15:40:57.608,58.025,3
20251024 12:42:39.760,60.000,1
20251024 12:42:45.424,60.000,1
20251024 13:03:09.440,60.000,2
20251024 13:03:09.440,60.000,3
20251024 13:03:14.128,60.000,1
20251024 13:03:14.128,60.000,2
20251024 13:07:52.300,60.350,2
20251024 13:12:10.048,60.350,2
20251027 10:28:25.884,61.000,2
20251027 10:28:28.628,61.000,3
20251027 10:28:53.672,61.500,2
20251027 10:35:21.928,61.500,1
20251028 11:21:40.956,62.000,1
20251028 11:21:49.080,62.000,1
20251028 11:28:42.288,62.000,1
20251028 11:28:43.768,62.000,1
20251028 11:28:44.168,62.000,1
20251028 11:28:47.452,62.000,1
20251028 12:41:50.480,62.000,1
20251031 10:49:49.800,62.000,1
20251105 10:40:23.028,61.000,1
20251112 15:29:10.572,66.000,1
20251117 12:57:40.940,68.675,1
20251117 12:57:47.732,68.675,1
20251119 14:11:49.736,65.275,1
20251120 15:11:13.152,65.275,1
20251120 15:11:13.152,65.275,1
20251120 15:11:13.152,65.275,1
20251124 07:09:54.168,62.125,1
20251201 10:03:17.940,62.125,4
20251201 10:03:22.596,62.125,1
20251208 13:57:55.172,62.700,1
20251210 12:25:20.564,63.000,1
20251211 08:23:02.384,63.500,1
20251211 08:29:40.268,63.500,1
20251215 13:47:18.684,63.500,1
20251217 11:14:16.032,63.000,1
20251217 11:14:19.808,63.000,1
20251217 11:14:53.752,63.000,1
20251217 11:19:34.944,63.000,1
20251217 11:48:44.704,63.000,1
20251217 11:49:48.720,63.000,1
20251217 13:27:54.380,63.000,1
20251218 10:45:41.036,63.000,1
20251218 12:21:29.872,62.250,1
20251222 11:05:23.580,63.000,1
20251222 11:19:38.320,63.000,4
20251224 10:19:37.304,63.000,1
20251224 10:48:49.300,63.000,5
20251226 10:47:18.308,63.000,1
20251226 11:22:06.452,63.000,1
20251226 12:28:32.084,63.000,2
20251229 08:14:46.580,63.000,1
20251229 08:14:46.580,63.000,1
20260106 13:55:06.080,60.775,3
20260106 13:55:20.368,60.750,3
20260106 13:55:55.440,60.250,1
20260106 13:55:55.440,60.000,1
20260106 13:56:02.136,59.875,3
20260106 14:07:40.160,60.750,2
20260107 10:23:02.212,61.000,1
20260107 10:39:22.248,61.000,1
20260107 13:52:23.728,61.000,1
20260107 13:59:31.404,61.000,1
20260107 13:59:52.072,61.000,1
20260114 12:21:23.872,60.000,1
20260114 13:05:30.860,59.500,2
20260115 11:06:27.764,60.000,1
20260121 08:58:25.340,60.000,1
20260121 09:23:13.844,59.500,1
20260121 13:50:27.412,60.000,1
20260121 13:50:27.412,60.000,1
20260123 11:58:03.760,60.225,1
20260123 11:59:53.180,60.500,2
20260127 15:33:17.884,59.250,3
20260127 15:33:37.204,59.250,1
20260127 15:40:02.628,59.000,2
20260129 10:02:03.168,60.500,1
20260129 10:02:17.788,60.500,1
20260129 10:02:22.524,60.500,1
20260129 10:02:29.032,60.500,1
20260129 10:02:33.792,60.500,1
20260203 10:14:54.116,62.000,1
20260204 09:25:29.188,63.000,1
20260206 11:08:46.840,63.300,1
20260206 13:05:53.028,63.300,1
20260206 13:13:11.284,64.000,10
20260211 08:53:03.688,63.300,2
20260211 12:31:56.484,62.000,2
20260213 12:39:01.976,63.425,1
20260213 12:39:06.128,63.425,1
20260217 10:48:40.420,63.000,1
20260217 11:02:45.900,63.225,1
20260217 11:02:59.344,63.250,1
20260217 11:03:03.036,63.250,4
20260217 11:03:19.604,63.250,1
20260217 15:56:43.812,63.725,1
20260219 12:01:48.388,65.000,3
20260219 14:02:35.152,65.250,1
20260220 09:13:32.692,65.500,1
20260220 09:13:32.692,65.500,4
20260220 09:16:16.024,65.500,1
20260220 09:23:22.148,65.500,2
20260220 09:31:44.464,65.500,1
20260220 09:31:44.652,65.500,1
20260220 10:22:00.336,65.500,1
20260220 10:48:49.504,65.300,2
20260220 10:52:19.780,65.025,1
20260220 10:52:26.744,65.025,1
20260220 10:52:33.672,65.025,3
20260220 10:57:49.132,64.250,2
20260220 10:57:49.132,64.250,1
20260220 10:57:50.976,64.250,4
20260220 12:16:15.044,65.475,1
20260220 12:16:15.044,65.500,1
20260220 12:36:00.672,65.500,6
20260220 13:47:38.136,65.250,1
20260223 11:26:14.368,64.000,4
20260224 13:16:05.916,63.400,2
20260224 13:16:05.916,63.500,1
20260224 13:21:11.004,63.000,5
20260224 13:21:35.736,63.000,5
20260224 15:04:54.916,62.100,2
20260225 09:47:55.580,62.500,1
20260225 09:48:00.720,62.500,1
20260225 11:07:29.232,62.500,3
20260225 11:07:32.632,62.500,5
20260225 11:22:02.916,62.975,1
20260225 12:15:45.480,62.500,1
20260225 15:16:00.556,62.875,9
20260225 15:17:59.540,63.000,1
20260226 07:28:21.736,62.500,1
20260227 10:59:39.016,63.500,1
20260302 10:53:21.060,62.525,1
20260302 15:23:54.080,62.525,2
20260304 09:55:26.484,62.500,4
20260304 09:55:27.780,62.500,1
20260304 11:06:31.348,62.500,5
20260304 15:13:39.120,62.650,1
20260305 13:43:19.204,63.150,5
20260306 10:29:11.620,63.000,1
20260306 10:29:13.476,63.000,4
20260306 10:51:17.840,63.000,1
20260309 11:23:37.312,63.500,5
20260309 11:23:40.392,63.500,5
20260309 14:56:16.396,64.300,1
20260309 14:56:21.780,64.500,1
20260309 15:56:26.476,64.725,1
20260310 09:09:06.372,65.350,2
20260310 09:09:06.372,65.350,1
20260310 09:09:10.796,65.375,2
20260310 09:09:15.936,65.375,1
20260310 09:12:15.280,65.025,1
20260310 10:35:35.740,64.750,1
20260310 10:48:21.636,64.750,6
20260317 12:07:12.768,65.025,1
20260317 12:08:09.084,65.525,1
20260317 12:09:00.148,65.500,5
20260317 12:11:12.892,65.550,1
20260317 12:11:22.400,65.550,4
20260317 14:01:04.276,66.000,6
20260318 09:39:48.048,65.550,1
20260318 10:49:04.168,65.600,3
20260318 10:50:44.900,65.250,1
20260318 12:28:40.096,65.025,1
20260318 13:52:45.072,65.000,1
20260319 14:11:11.840,65.000,1
20260319 14:18:13.616,65.000,1
20260319 14:18:26.000,65.000,4
20260319 14:26:12.804,65.000,1
20260319 14:29:06.640,65.000,1
20260320 10:34:12.328,64.975,1
20260320 11:14:53.400,65.000,1
20260320 11:14:59.316,65.000,4
20260320 13:46:57.196,64.975,1
20260320 13:47:20.528,64.975,1
20260320 13:53:09.784,64.975,1
20260323 14:53:38.288,67.475,1
20260323 14:53:38.288,67.475,1
20260323 15:39:52.224,67.475,1
20260323 15:39:52.224,67.500,1
20260323 15:50:09.092,67.500,1
20260324 08:44:19.308,67.475,1
20260324 08:44:19.308,67.500,1
20260324 08:44:19.308,67.500,1
20260324 08:44:20.892,67.500,1
20260324 08:44:20.892,67.500,4
20260324 14:11:37.260,70.000,1
20260324 14:11:46.744,70.000,1
20260324 14:11:46.744,70.000,4
20260324 15:58:38.620,70.125,1
20260325 08:04:04.736,70.250,1
20260325 10:10:02.056,70.200,1
20260325 11:55:37.308,70.500,1
20260325 11:55:37.308,70.500,1
20260325 11:55:40.872,70.500,3
20260325 11:55:40.872,70.500,5
20260326 12:09:24.592,71.000,1
20260326 13:38:01.960,70.500,1
20260327 12:55:16.044,72.000,1
20260401 13:52:36.724,71.500,2
20260406 07:58:50.032,71.750,1
20260406 07:58:50.032,71.750,2
20260406 07:58:56.264,71.750,1
20260406 10:08:15.872,71.750,1
20260406 10:33:38.868,71.750,1
20260407 09:38:39.216,71.000,1
20260407 09:47:43.792,71.000,1
20260408 11:02:52.348,71.000,1
20260408 11:07:25.300,71.000,1
20260408 11:08:26.960,71.000,3
20260408 13:55:42.992,71.000,5
20260408 13:55:43.832,71.000,3
20260409 08:23:32.480,72.350,1
20260409 08:23:43.880,73.000,1
20260409 08:23:43.880,73.000,1
20260409 08:23:43.880,73.000,1
20260409 08:23:43.880,73.000,1
20260409 08:23:43.880,73.000,1
20260409 08:24:09.532,72.800,1
20260409 08:24:09.532,72.975,1
20260409 08:24:09.948,72.975,1
20260409 08:45:20.888,71.700,1
20260409 10:31:27.792,71.700,1
20260409 10:31:32.908,71.700,1
20260409 12:51:58.764,71.000,1
20260409 13:19:45.724,71.200,1
20260409 13:19:53.896,71.200,1
20260409 14:32:01.684,71.200,1
20260409 14:32:01.684,71.200,1
20260410 07:43:33.916,71.200,1
20260410 07:55:31.024,71.200,1
20260410 08:32:56.176,71.200,5
20260410 08:32:56.676,71.200,4
20260413 12:28:05.876,72.750,1
20260413 12:36:10.696,72.500,1
20260413 12:38:08.916,72.500,1
20260413 12:38:19.168,72.500,3
20260413 12:41:22.736,72.750,1
20260413 14:51:04.252,72.750,1
20260413 15:41:56.836,72.750,1
20260414 11:18:40.996,73.500,1
20260414 12:16:39.324,73.525,4
20260414 12:16:42.432,73.500,2
20260414 13:31:49.384,73.500,1
20260414 13:33:13.756,73.500,1
20260414 13:50:41.048,73.500,1
20260414 13:51:51.764,73.500,1
20260414 13:52:22.236,73.500,1
20260414 15:28:32.396,73.600,1
20260415 09:19:20.260,73.500,1
20260415 09:19:22.404,73.500,1
20260415 09:19:37.472,73.500,3
20260415 09:54:26.788,73.650,1
20260415 10:05:52.256,73.675,5
20260415 10:34:42.344,73.675,1
20260415 10:35:36.032,73.675,1
20260415 10:35:41.292,73.675,1
20260415 10:35:48.188,73.675,1
20260415 10:38:35.204,73.675,1
20260415 10:38:35.204,73.675,1
20260415 10:38:48.144,73.675,1
20260415 10:38:48.144,73.675,1
20260415 10:38:49.744,73.675,1
20260415 10:38:49.744,73.675,1
20260415 10:38:53.500,73.675,1
20260415 10:39:26.456,73.675,1
20260415 10:39:32.524,73.675,1
20260415 10:42:10.300,73.675,3
20260415 10:50:36.540,73.675,1
20260415 10:56:28.096,73.675,1
20260415 10:59:32.936,73.675,1
20260415 11:04:03.260,73.675,1
20260415 11:04:04.468,73.675,1
20260415 11:04:09.896,73.675,2
20260415 11:04:17.328,73.550,2
20260415 11:21:41.444,73.550,8
20260415 11:30:13.620,73.550,2
20260415 12:06:06.008,73.900,1
20260415 12:30:55.016,73.900,1
20260415 12:33:43.132,73.900,2
20260415 13:04:13.216,73.675,2
20260415 13:31:52.580,73.675,1
20260415 13:33:25.104,73.700,1
20260415 13:45:43.292,73.700,2
20260415 13:52:09.588,73.675,1
20260415 13:52:09.588,73.675,1
20260415 13:52:34.004,72.525,1
20260416 08:16:58.432,73.000,1
20260416 08:36:53.748,73.000,1
20260416 09:20:59.172,73.250,1
20260416 09:20:59.172,73.250,1
20260416 10:47:23.524,72.850,1
20260416 10:48:29.264,72.000,1
20260416 10:53:57.384,71.000,1
20260416 10:53:57.384,71.000,1
20260416 10:54:07.216,71.000,1
20260416 10:54:08.520,71.000,1
20260416 10:54:19.512,71.000,5
20260416 10:55:04.920,71.000,1
20260416 13:34:35.136,71.950,1
20260416 13:34:35.136,71.975,1
20260416 13:38:37.308,71.975,1
20260416 13:39:20.088,71.975,1
20260416 13:39:33.552,71.975,2
20260416 13:39:39.248,71.975,1
20260416 13:39:39.760,71.975,2
20260416 13:41:10.632,71.975,1
20260416 13:45:59.268,72.000,1
20260416 13:48:15.460,71.975,5
20260416 14:05:02.544,71.500,1
20260416 14:13:54.904,71.975,1
20260416 14:36:34.824,71.750,1
20260417 09:10:18.140,71.750,1
20260417 09:53:31.572,71.250,1
20260417 09:54:10.464,71.000,1
20260417 10:19:06.520,71.000,1
20260417 10:23:05.320,70.500,1
20260417 10:49:16.592,70.025,3
20260417 10:52:39.372,71.000,1
20260417 11:01:07.756,71.000,1
20260417 11:03:41.756,71.000,2
20260417 11:10:04.844,70.500,1
20260417 11:10:08.788,71.000,2
20260417 12:25:30.348,70.750,1
20260417 13:01:10.608,71.000,1
20260417 13:09:39.408,70.300,1
20260417 13:50:13.884,70.750,1
20260420 09:52:46.396,69.875,1
20260420 10:48:50.624,70.750,1
20260422 09:47:04.800,71.400,1
20260422 09:47:45.204,71.400,4
20260422 11:02:36.172,71.375,1
20260422 11:04:26.024,71.375,1
20260422 11:06:05.836,71.375,1
20260422 11:09:09.964,71.375,1
20260422 11:09:47.884,71.400,1
20260422 11:09:52.152,71.400,1
20260422 11:44:46.028,71.250,1
20260422 11:48:37.088,71.250,1
20260422 12:39:58.264,71.400,1
20260422 13:52:46.936,70.775,1
20260423 09:29:54.788,70.750,1
20260423 09:32:18.344,71.150,1
20260423 09:32:22.212,71.150,2
20260423 09:42:33.900,71.150,1
20260423 09:42:54.992,71.150,1
20260423 09:42:58.256,71.150,1
20260423 09:43:09.392,71.250,1
20260423 09:49:31.704,71.375,1
20260423 09:49:38.084,71.375,1
20260423 10:12:19.464,71.400,1
20260423 10:58:14.868,71.000,1
20260423 11:09:31.812,71.000,1
20260423 11:13:08.532,71.000,1
20260423 11:13:29.444,71.000,1
20260423 11:52:00.700,71.400,1
20260423 12:00:50.492,71.400,1
20260423 12:31:25.552,71.625,1
20260423 13:20:54.764,71.275,1
20260423 13:22:50.748,70.825,1
20260423 13:22:50.748,70.800,3
20260423 13:22:50.748,70.675,1
20260423 13:22:50.748,70.425,1
20260423 13:22:50.748,70.425,1
20260423 13:23:27.012,70.425,1
20260423 13:23:27.012,70.425,1
20260423 13:25:21.936,70.250,1
20260423 13:25:21.936,70.250,1
20260424 09:15:45.500,70.600,1
20260424 09:15:50.036,70.600,1
20260424 09:27:03.280,70.500,1
20260424 11:02:27.396,70.475,1
20260424 11:40:11.184,70.500,2
20260424 12:22:54.740,70.600,1
20260424 12:26:07.120,70.750,1
20260424 12:44:48.488,70.600,1
20260424 12:54:33.304,70.750,1
20260424 12:58:38.600,70.875,1
20260424 12:58:38.600,70.900,1
20260424 13:24:25.584,70.750,1
20260424 13:24:29.652,70.750,1
20260424 13:39:36.604,70.750,1
20260424 13:41:37.860,70.750,1
20260427 07:40:22.788,71.250,1
20260427 08:51:36.420,71.250,1
20260427 08:51:38.968,71.250,3
20260427 09:34:32.356,72.000,1
20260427 11:01:19.892,72.250,1
20260427 11:05:42.972,72.150,3
20260427 11:05:47.980,72.150,2
20260427 11:07:56.420,72.150,1
20260427 11:08:00.264,72.150,1
20260427 11:33:05.860,71.975,3
20260427 11:33:05.860,71.975,1
20260427 11:39:00.412,72.150,1
20260427 11:39:27.972,72.150,1
20260427 11:39:32.052,72.150,1
20260428 09:09:06.960,72.500,2
20260428 09:10:01.936,72.500,1
20260428 09:10:01.936,72.500,1
20260428 10:16:18.360,72.500,1
20260428 11:17:47.596,72.500,1
20260428 11:46:53.808,72.500,1
20260429 11:20:11.156,70.925,1
20260429 11:20:11.156,70.900,1
20260429 12:56:44.784,70.500,1
20260429 13:41:40.044,69.750,1
20260429 14:03:44.484,69.000,1
20260429 14:35:33.580,68.500,1
20260429 14:35:33.580,68.500,1
20260429 15:07:39.568,68.500,1
20260430 09:01:01.560,67.500,1
20260430 09:36:17.676,67.500,2
20260430 10:05:03.148,67.500,1
20260430 13:10:18.184,67.100,1
20260430 13:10:26.712,67.100,1
20260430 13:15:14.980,67.100,1
20260430 13:26:15.124,67.200,1
20260430 13:35:22.116,67.200,1
20260430 13:38:50.120,67.200,1
20260430 13:48:59.520,67.200,1
20260430 15:00:46.192,67.200,1
20260430 15:08:43.968,67.200,1
20260430 15:40:45.676,67.650,1
20260430 15:40:45.676,67.650,1
20260501 11:02:31.408,67.300,1
20260501 11:15:25.556,67.300,3
20260501 11:15:34.644,67.300,1
20260501 11:34:45.396,68.000,1
20260501 11:35:45.340,68.000,1
20260501 11:35:45.340,68.000,1
20260501 11:41:08.952,68.250,1
20260501 12:23:43.608,67.500,1
20260501 12:43:58.680,67.150,1
20260501 12:44:39.204,67.150,1
20260501 12:44:45.656,67.150,3
20260501 12:52:30.012,67.100,1
20260501 12:57:18.880,67.100,1
20260501 13:07:01.964,67.050,1
20260501 13:09:36.468,66.975,1
20260501 13:15:44.772,66.975,1
20260501 13:24:02.724,66.975,1
20260501 13:24:17.760,66.975,1
20260501 13:50:21.592,66.900,1
20260504 09:25:28.432,65.800,2
20260504 09:25:30.320,65.800,3
20260504 10:55:46.232,65.875,1
20260504 11:03:47.816,65.875,1
20260504 11:34:02.352,66.300,1
20260505 10:43:47.012,66.300,1
20260505 10:47:38.032,66.050,1
20260505 10:54:36.008,66.050,4
20260506 09:07:57.500,65.500,1
20260506 09:58:11.588,68.000,1
20260506 09:58:42.212,67.750,1
20260506 10:00:14.016,67.400,3
20260506 10:04:43.232,67.400,1
20260506 10:29:04.952,67.000,1
20260506 10:38:14.880,66.450,1
20260506 10:47:57.752,67.000,1
20260506 10:47:57.752,67.150,4
20260506 10:47:57.752,67.175,1
20260506 10:47:57.752,67.250,1
20260506 10:57:11.692,67.225,2
20260506 10:57:11.692,67.250,1
20260506 10:57:11.696,67.250,1
20260506 12:03:44.672,67.000,1
20260506 13:00:24.968,66.900,2
20260506 13:53:36.460,66.900,2
20260506 13:54:02.280,66.900,1
20260506 14:51:07.384,67.000,1
20260506 15:18:46.320,66.975,1
20260506 15:29:51.768,66.975,2
20260506 15:31:20.276,67.000,1
20260506 15:41:27.896,67.000,1
20260507 08:31:22.952,66.925,1
20260507 11:03:56.536,66.750,1
20260507 13:35:22.792,66.250,1
20260508 10:26:32.496,67.325,1
20260508 10:31:15.724,67.250,1
20260508 13:09:25.000,66.350,1
20260512 12:59:55.960,65.500,1
20260512 13:00:16.560,65.750,5
20260513 10:14:48.848,66.250,1
20260513 10:14:51.328,66.250,4
20260513 10:15:54.184,66.400,2
20260513 10:51:20.492,65.250,1
20260513 13:13:52.672,65.250,1
20260513 13:25:52.780,65.250,1
20260513 22:34:37.244,65.250,1
20260518 14:07:55.200,65.250,2
20260519 13:09:32.632,65.225,1
20260519 13:09:43.720,65.225,1
20260520 09:24:53.572,65.000,2
20260520 09:57:06.168,65.000,1
20260520 10:02:45.248,65.000,1
20260521 13:09:36.744,64.275,1
20260521 13:49:00.636,64.975,1
20260521 15:47:46.792,64.750,1
20260522 08:49:59.664,65.000,1
20260522 08:50:15.864,65.000,2
20260522 08:50:19.780,65.000,2
20260522 09:07:15.604,65.325,1
20260522 09:16:57.512,65.300,1
20260522 10:03:14.580,65.325,1
20260522 11:07:26.764,64.600,1
20260522 11:07:29.252,64.500,1
20260522 12:01:32.812,64.975,2
20260522 12:03:47.564,64.975,1
20260522 12:04:02.248,64.975,1
20260522 12:28:39.976,64.975,1
20260522 12:57:55.248,65.000,1
20260522 13:10:12.128,64.975,1
20260522 13:40:35.424,65.000,1
20260526 04:51:41.912,65.000,1
20260526 04:53:33.060,65.000,1
20260526 04:54:26.772,65.000,2
20260526 04:55:20.476,65.000,2
20260526 05:00:35.744,65.000,1