Skip to content

Instantly share code, notes, and snippets.

@dmater01

dmater01/five_second_bars.py

Forked from hackingthemarkets/five_second_bars.py
Created January 9, 2023 14:09
Show Gist options

  • Select an option

    Learn more about clone URLs
  • Save dmater01/4ac61ac082e906cd7f5f7d7ac6160c9d to your computer and use it in GitHub Desktop.

Select an option

Learn more about clone URLs
Save dmater01/4ac61ac082e906cd7f5f7d7ac6160c9d to your computer and use it in GitHub Desktop.
Download ZIP

Revisions

  1. @hackingthemarkets hackingthemarkets created this gist Dec 16, 2022.
    31 changes: 31 additions & 0 deletions five_second_bars.py
    View file
    Original file line number Diff line number Diff line change
    @@ -0,0 +1,31 @@
    import datetime
    import pandas as pd
    from ib_insync import *

    pd.set_option('display.max_rows', None)

    ib = IB()
    ib.connect('127.0.0.1', 7496, clientId=15)

    contract = Stock('SPY', 'SMART', 'USD')

    end = datetime.datetime(2022, 11, 2, 12, 17)

    bars = ib.reqHistoricalData(
    contract,
    endDateTime=end,
    durationStr='1 D',
    barSizeSetting='5 secs',
    whatToShow='TRADES',
    useRTH=True,
    formatDate=1)

    df = util.df(bars)

    powell_start_time = "2022-11-02 14:31:15"
    powell_end_time = "2022-11-02 15:16:25"

    df = df.set_index('date')
    df = df[powell_start_time:powell_end_time]

    df.to_csv(contract.symbol + '.csv')
    544 changes: 544 additions & 0 deletions spy.csv
    View file
    Original file line number Diff line number Diff line change
    @@ -0,0 +1,544 @@
    date,open,high,low,close,volume,average,barCount
    2022-11-02 14:31:15,387.13,387.17,386.75,386.83,82173.0,386.884,444
    2022-11-02 14:31:20,386.8,387.0,386.8,386.91,38918.0,386.913,234
    2022-11-02 14:31:25,386.94,386.96,386.55,386.64,48165.0,386.749,232
    2022-11-02 14:31:30,386.64,386.95,386.59,386.86,30688.0,386.76,190
    2022-11-02 14:31:35,386.91,386.92,386.81,386.87,22270.0,386.862,130
    2022-11-02 14:31:40,386.85,386.85,386.65,386.73,15112.0,386.718,112
    2022-11-02 14:31:45,386.71,386.71,386.33,386.34,38814.0,386.503,259
    2022-11-02 14:31:50,386.31,386.47,386.2,386.43,51167.0,386.283,360
    2022-11-02 14:31:55,386.43,386.59,386.36,386.59,77731.0,386.44,411
    2022-11-02 14:32:00,386.59,386.69,386.52,386.52,32755.0,386.599,220
    2022-11-02 14:32:05,386.52,386.52,386.02,386.04,49679.0,386.291,240
    2022-11-02 14:32:10,386.03,386.19,385.98,386.15,42246.0,386.076,223
    2022-11-02 14:32:15,386.16,386.4,386.14,386.32,39693.0,386.264,209
    2022-11-02 14:32:20,386.28,386.55,386.25,386.5,26725.0,386.383,141
    2022-11-02 14:32:25,386.51,386.72,386.49,386.67,34212.0,386.613,249
    2022-11-02 14:32:30,386.69,386.77,386.65,386.67,33720.0,386.714,244
    2022-11-02 14:32:35,386.66,387.19,386.62,387.14,52512.0,386.948,329
    2022-11-02 14:32:40,387.13,387.17,386.88,387.14,42532.0,387.066,232
    2022-11-02 14:32:45,387.17,387.45,387.14,387.39,40859.0,387.249,280
    2022-11-02 14:32:50,387.44,387.45,387.26,387.38,40199.0,387.343,185
    2022-11-02 14:32:55,387.38,387.39,386.97,387.17,33615.0,387.167,150
    2022-11-02 14:33:00,387.16,387.22,386.84,387.0,51091.0,387.03,289
    2022-11-02 14:33:05,387.02,387.03,386.68,386.8,51637.0,386.82,313
    2022-11-02 14:33:10,386.86,387.04,386.81,387.04,16605.0,386.919,100
    2022-11-02 14:33:15,387.05,387.17,386.99,386.99,13728.0,387.095,84
    2022-11-02 14:33:20,386.99,387.12,386.91,387.06,18918.0,387.002,88
    2022-11-02 14:33:25,387.06,387.17,386.92,387.04,20096.0,387.052,143
    2022-11-02 14:33:30,387.03,387.13,386.99,387.02,27447.0,387.052,129
    2022-11-02 14:33:35,387.04,387.2,387.02,387.11,11580.0,387.116,83
    2022-11-02 14:33:40,387.12,387.13,386.79,386.89,13789.0,386.929,96
    2022-11-02 14:33:45,386.87,386.94,386.61,386.83,60763.0,386.843,289
    2022-11-02 14:33:50,386.87,387.0,386.83,386.94,7744.0,386.931,52
    2022-11-02 14:33:55,386.95,386.99,386.86,386.86,18810.0,386.932,102
    2022-11-02 14:34:00,386.9,387.08,386.75,387.05,23435.0,386.913,159
    2022-11-02 14:34:05,387.06,387.07,386.6,386.72,30064.0,386.795,198
    2022-11-02 14:34:10,386.72,386.92,386.68,386.83,19058.0,386.781,95
    2022-11-02 14:34:15,386.89,387.17,386.84,387.09,32206.0,387.051,198
    2022-11-02 14:34:20,387.1,387.13,386.82,386.82,16470.0,386.957,102
    2022-11-02 14:34:25,386.81,387.0,386.8,387.0,20558.0,386.919,147
    2022-11-02 14:34:30,386.96,387.0,386.88,386.95,4605.0,386.961,31
    2022-11-02 14:34:35,386.96,386.97,386.59,386.71,37089.0,386.734,184
    2022-11-02 14:34:40,386.73,386.79,386.51,386.78,46047.0,386.653,218
    2022-11-02 14:34:45,386.79,386.91,386.74,386.85,18832.0,386.815,100
    2022-11-02 14:34:50,386.85,386.86,386.78,386.84,13281.0,386.815,88
    2022-11-02 14:34:55,386.9,387.09,386.84,386.89,76842.0,386.996,436
    2022-11-02 14:35:00,386.91,386.92,386.7,386.7,23638.0,386.828,111
    2022-11-02 14:35:05,386.69,386.84,386.62,386.79,23641.0,386.748,147
    2022-11-02 14:35:10,386.81,387.0,386.71,386.79,12237.0,386.876,102
    2022-11-02 14:35:15,386.83,386.97,386.8,386.93,21980.0,386.897,185
    2022-11-02 14:35:20,386.99,387.14,386.91,386.98,32390.0,387.008,157
    2022-11-02 14:35:25,386.91,387.24,386.88,387.19,24625.0,387.125,181
    2022-11-02 14:35:30,387.21,387.81,387.2,387.77,97840.0,387.514,688
    2022-11-02 14:35:35,387.73,387.93,387.63,387.65,95192.0,387.808,475
    2022-11-02 14:35:40,387.64,387.76,387.52,387.55,30898.0,387.617,162
    2022-11-02 14:35:45,387.56,388.19,387.56,388.16,148005.0,388.015,823
    2022-11-02 14:35:50,388.15,388.63,388.14,388.22,154486.0,388.446,883
    2022-11-02 14:35:55,388.25,388.46,388.02,388.42,51105.0,388.253,320
    2022-11-02 14:36:00,388.46,388.47,388.02,388.23,61893.0,388.204,368
    2022-11-02 14:36:05,388.24,388.34,387.58,387.69,93311.0,387.94,520
    2022-11-02 14:36:10,387.69,388.12,387.69,388.1,65169.0,387.898,304
    2022-11-02 14:36:15,388.11,388.28,387.66,387.74,68404.0,387.931,465
    2022-11-02 14:36:20,387.74,387.84,386.42,386.45,214600.0,387.037,1225
    2022-11-02 14:36:25,386.4,386.44,385.36,385.52,289403.0,385.919,1731
    2022-11-02 14:36:30,385.56,385.97,385.23,385.96,182330.0,385.537,896
    2022-11-02 14:36:35,385.92,385.94,385.27,385.27,155739.0,385.522,906
    2022-11-02 14:36:40,385.29,385.37,384.83,384.89,174910.0,385.113,1080
    2022-11-02 14:36:45,384.95,384.97,384.42,384.63,134028.0,384.617,836
    2022-11-02 14:36:50,384.65,384.84,384.22,384.33,144259.0,384.539,694
    2022-11-02 14:36:55,384.3,384.3,383.9,383.99,138305.0,384.063,765
    2022-11-02 14:37:00,383.94,384.66,383.87,384.66,158312.0,384.183,856
    2022-11-02 14:37:05,384.66,385.1,384.26,384.91,115768.0,384.681,648
    2022-11-02 14:37:10,384.92,385.07,384.77,384.96,101761.0,384.934,568
    2022-11-02 14:37:15,384.98,385.2,384.41,384.48,183625.0,384.852,664
    2022-11-02 14:37:20,384.47,384.71,384.31,384.36,85629.0,384.479,412
    2022-11-02 14:37:25,384.41,384.76,384.36,384.49,69747.0,384.546,429
    2022-11-02 14:37:30,384.52,384.68,383.83,383.91,105270.0,384.234,542
    2022-11-02 14:37:35,383.92,384.0,383.62,383.95,99706.0,383.77,503
    2022-11-02 14:37:40,383.96,384.03,383.62,383.69,99923.0,383.819,455
    2022-11-02 14:37:45,383.7,383.7,382.9,382.93,152778.0,383.279,805
    2022-11-02 14:37:50,383.01,383.28,382.66,383.12,154798.0,382.948,825
    2022-11-02 14:37:55,383.15,383.38,382.55,382.58,138789.0,383.012,544
    2022-11-02 14:38:00,382.57,382.75,382.37,382.64,78067.0,382.562,394
    2022-11-02 14:38:05,382.66,382.91,382.65,382.85,88021.0,382.771,433
    2022-11-02 14:38:10,382.79,382.88,382.22,382.37,99456.0,382.5,578
    2022-11-02 14:38:15,382.37,382.78,382.37,382.61,115249.0,382.645,670
    2022-11-02 14:38:20,382.63,382.97,382.6,382.77,83280.0,382.813,427
    2022-11-02 14:38:25,382.8,383.44,382.76,383.26,86076.0,383.033,418
    2022-11-02 14:38:30,383.32,383.57,383.2,383.4,89843.0,383.405,433
    2022-11-02 14:38:35,383.45,383.58,383.26,383.33,71155.0,383.433,419
    2022-11-02 14:38:40,383.34,383.38,382.93,383.08,101754.0,383.059,555
    2022-11-02 14:38:45,383.1,383.43,383.04,383.3,50080.0,383.235,278
    2022-11-02 14:38:50,383.23,383.6,383.02,383.55,70054.0,383.329,392
    2022-11-02 14:38:55,383.53,383.75,383.49,383.68,34080.0,383.612,209
    2022-11-02 14:39:00,383.67,383.69,382.82,382.83,64429.0,383.275,405
    2022-11-02 14:39:05,382.79,383.52,382.78,383.44,41307.0,383.129,244
    2022-11-02 14:39:10,383.37,383.44,383.09,383.18,84160.0,383.194,448
    2022-11-02 14:39:15,383.16,383.24,382.91,382.98,50917.0,383.105,245
    2022-11-02 14:39:20,382.97,383.29,382.93,383.21,38629.0,383.163,178
    2022-11-02 14:39:25,383.2,383.73,383.2,383.63,67147.0,383.491,319
    2022-11-02 14:39:30,383.67,383.7,383.1,383.2,27450.0,383.275,189
    2022-11-02 14:39:35,383.22,383.33,383.08,383.25,22790.0,383.185,169
    2022-11-02 14:39:40,383.26,383.91,383.26,383.82,80462.0,383.603,504
    2022-11-02 14:39:45,383.85,384.64,383.77,384.31,150241.0,384.251,904
    2022-11-02 14:39:50,384.29,384.29,383.58,383.81,52641.0,383.851,382
    2022-11-02 14:39:55,383.82,384.43,383.8,384.35,54525.0,384.078,348
    2022-11-02 14:40:00,384.3,384.32,383.98,384.15,47902.0,384.144,322
    2022-11-02 14:40:05,384.18,384.36,384.07,384.23,73633.0,384.238,383
    2022-11-02 14:40:10,384.22,384.48,384.07,384.22,89876.0,384.264,573
    2022-11-02 14:40:15,384.24,384.46,384.05,384.12,52399.0,384.25,280
    2022-11-02 14:40:20,384.16,384.59,384.14,384.59,36353.0,384.335,230
    2022-11-02 14:40:25,384.47,385.14,384.43,384.97,85085.0,384.796,423
    2022-11-02 14:40:30,384.95,385.1,384.63,384.81,58535.0,384.846,331
    2022-11-02 14:40:35,384.79,384.81,384.43,384.67,95242.0,384.583,583
    2022-11-02 14:40:40,384.66,384.93,384.65,384.78,89568.0,384.851,365
    2022-11-02 14:40:45,384.83,385.35,384.43,384.57,140140.0,384.895,859
    2022-11-02 14:40:50,384.54,384.66,384.14,384.54,103743.0,384.442,655
    2022-11-02 14:40:55,384.56,384.65,384.01,384.13,65320.0,384.268,359
    2022-11-02 14:41:00,384.12,384.57,384.12,384.51,44208.0,384.354,234
    2022-11-02 14:41:05,384.48,384.49,383.78,383.81,94703.0,384.025,498
    2022-11-02 14:41:10,383.72,383.79,383.21,383.29,75398.0,383.454,402
    2022-11-02 14:41:15,383.32,383.76,383.32,383.74,90643.0,383.49,597
    2022-11-02 14:41:20,383.66,383.98,383.59,383.98,46167.0,383.77,265
    2022-11-02 14:41:25,383.79,383.91,383.44,383.45,23388.0,383.689,155
    2022-11-02 14:41:30,383.53,384.97,383.37,384.92,151834.0,384.114,1044
    2022-11-02 14:41:35,384.95,385.49,384.69,384.72,281305.0,385.142,1763
    2022-11-02 14:41:40,384.8,385.57,384.45,385.41,138176.0,384.916,938
    2022-11-02 14:41:45,385.43,385.66,384.73,385.08,104314.0,385.18,676
    2022-11-02 14:41:50,385.07,385.18,384.6,385.08,81340.0,384.853,466
    2022-11-02 14:41:55,385.18,385.74,385.04,385.64,101335.0,385.372,604
    2022-11-02 14:42:00,385.62,385.83,385.33,385.77,79179.0,385.645,430
    2022-11-02 14:42:05,385.8,386.5,385.66,386.5,83841.0,386.092,511
    2022-11-02 14:42:10,386.5,386.75,386.18,386.2,81173.0,386.525,536
    2022-11-02 14:42:15,386.27,386.89,386.15,386.68,121366.0,386.513,644
    2022-11-02 14:42:20,386.64,387.0,386.15,386.89,173422.0,386.613,986
    2022-11-02 14:42:25,386.84,386.84,386.3,386.41,61439.0,386.515,366
    2022-11-02 14:42:30,386.44,386.62,385.91,386.01,70106.0,386.333,469
    2022-11-02 14:42:35,385.95,386.0,385.67,385.9,67820.0,385.837,370
    2022-11-02 14:42:40,385.91,386.4,385.87,386.32,46822.0,386.203,262
    2022-11-02 14:42:45,386.31,386.54,386.22,386.44,52973.0,386.413,230
    2022-11-02 14:42:50,386.42,386.81,386.16,386.67,107172.0,386.517,550
    2022-11-02 14:42:55,386.69,386.72,385.86,386.03,84661.0,386.241,440
    2022-11-02 14:43:00,385.99,386.27,385.91,386.15,27148.0,386.079,184
    2022-11-02 14:43:05,386.11,386.6,386.11,386.14,35830.0,386.379,224
    2022-11-02 14:43:10,386.19,386.3,385.94,386.12,36894.0,386.085,176
    2022-11-02 14:43:15,386.14,386.63,386.06,386.56,39291.0,386.291,177
    2022-11-02 14:43:20,386.44,386.72,386.29,386.38,40879.0,386.58,197
    2022-11-02 14:43:25,386.3,386.39,386.04,386.39,39297.0,386.242,237
    2022-11-02 14:43:30,386.36,386.49,386.27,386.43,17069.0,386.412,124
    2022-11-02 14:43:35,386.4,386.4,385.91,386.19,41180.0,386.091,214
    2022-11-02 14:43:40,386.22,386.35,385.89,385.96,48525.0,386.113,339
    2022-11-02 14:43:45,385.92,385.93,385.36,385.39,83388.0,385.595,510
    2022-11-02 14:43:50,385.32,385.64,385.09,385.53,59909.0,385.292,369
    2022-11-02 14:43:55,385.51,386.05,385.43,386.0,30081.0,385.775,202
    2022-11-02 14:44:00,385.99,386.06,385.51,385.87,56533.0,385.737,394
    2022-11-02 14:44:05,385.86,385.87,385.07,385.08,73029.0,385.44,486
    2022-11-02 14:44:10,385.07,385.36,385.07,385.3,32440.0,385.22,204
    2022-11-02 14:44:15,385.25,385.25,384.62,384.91,63972.0,384.857,383
    2022-11-02 14:44:20,384.86,385.18,384.75,385.18,60552.0,384.903,319
    2022-11-02 14:44:25,385.16,385.34,385.06,385.31,17652.0,385.2,107
    2022-11-02 14:44:30,385.33,385.37,385.1,385.32,22824.0,385.279,137
    2022-11-02 14:44:35,385.32,385.37,385.18,385.19,11669.0,385.299,74
    2022-11-02 14:44:40,385.19,385.19,384.94,385.01,28511.0,385.053,170
    2022-11-02 14:44:45,385.07,385.11,384.9,385.02,12314.0,384.988,75
    2022-11-02 14:44:50,385.0,385.2,384.95,385.18,12418.0,385.073,64
    2022-11-02 14:44:55,385.14,385.16,384.87,384.98,21684.0,385.013,139
    2022-11-02 14:45:00,384.91,385.18,384.58,385.1,46987.0,384.762,268
    2022-11-02 14:45:05,385.02,385.13,384.76,384.81,51584.0,384.934,278
    2022-11-02 14:45:10,384.81,385.16,384.81,384.97,23757.0,384.971,156
    2022-11-02 14:45:15,384.99,385.12,384.8,385.03,41208.0,384.972,244
    2022-11-02 14:45:20,385.05,385.1,384.69,384.7,23949.0,384.872,156
    2022-11-02 14:45:25,384.75,384.92,384.6,384.87,19442.0,384.807,79
    2022-11-02 14:45:30,384.84,384.98,384.8,384.88,36483.0,384.877,146
    2022-11-02 14:45:35,384.9,384.9,384.48,384.75,45981.0,384.612,273
    2022-11-02 14:45:40,384.73,385.22,384.73,385.19,29298.0,385.014,202
    2022-11-02 14:45:45,385.23,385.41,385.21,385.28,33424.0,385.334,151
    2022-11-02 14:45:50,385.26,385.26,384.98,385.01,23412.0,385.088,178
    2022-11-02 14:45:55,385.13,385.37,385.13,385.24,14142.0,385.274,82
    2022-11-02 14:46:00,385.2,385.37,385.01,385.3,24283.0,385.196,157
    2022-11-02 14:46:05,385.34,385.76,385.29,385.45,65946.0,385.559,348
    2022-11-02 14:46:10,385.42,385.57,385.33,385.37,16995.0,385.423,92
    2022-11-02 14:46:15,385.37,385.37,384.76,384.83,30078.0,385.02,179
    2022-11-02 14:46:20,384.84,385.0,384.5,384.58,39497.0,384.671,193
    2022-11-02 14:46:25,384.63,384.89,384.49,384.71,19840.0,384.703,103
    2022-11-02 14:46:30,384.66,384.78,384.16,384.38,57451.0,384.396,357
    2022-11-02 14:46:35,384.36,384.36,383.89,384.06,42984.0,384.033,253
    2022-11-02 14:46:40,384.03,384.2,383.88,384.18,19933.0,384.1,123
    2022-11-02 14:46:45,384.18,384.27,383.76,383.78,45234.0,384.012,226
    2022-11-02 14:46:50,383.77,383.94,383.55,383.83,41594.0,383.748,229
    2022-11-02 14:46:55,383.8,384.26,383.67,384.25,29869.0,383.964,192
    2022-11-02 14:47:00,384.23,384.46,384.0,384.17,38608.0,384.223,237
    2022-11-02 14:47:05,384.27,384.3,383.93,384.05,16307.0,384.055,126
    2022-11-02 14:47:10,384.14,384.16,383.8,384.05,20194.0,383.942,126
    2022-11-02 14:47:15,384.05,384.38,384.05,384.07,40848.0,384.21,202
    2022-11-02 14:47:20,384.11,384.41,384.09,384.17,25801.0,384.292,126
    2022-11-02 14:47:25,384.21,384.34,383.83,383.94,23618.0,384.068,166
    2022-11-02 14:47:30,383.92,384.18,383.83,384.13,13736.0,383.991,90
    2022-11-02 14:47:35,384.18,384.21,383.71,383.95,30091.0,383.891,170
    2022-11-02 14:47:40,384.06,384.28,383.96,384.23,29491.0,384.061,145
    2022-11-02 14:47:45,384.18,384.2,383.79,383.81,15495.0,384.023,94
    2022-11-02 14:47:50,383.84,383.93,383.62,383.76,28932.0,383.772,174
    2022-11-02 14:47:55,383.76,383.85,383.6,383.65,40029.0,383.737,239
    2022-11-02 14:48:00,383.69,384.03,383.63,383.91,26005.0,383.824,202
    2022-11-02 14:48:05,383.95,383.96,383.56,383.73,34881.0,383.712,260
    2022-11-02 14:48:10,383.89,384.49,383.87,384.33,66608.0,384.219,407
    2022-11-02 14:48:15,384.32,384.36,383.8,383.86,17249.0,384.078,106
    2022-11-02 14:48:20,383.88,383.91,383.61,383.61,27118.0,383.748,120
    2022-11-02 14:48:25,383.6,383.88,383.49,383.88,26076.0,383.64,164
    2022-11-02 14:48:30,383.81,383.93,383.63,383.82,15792.0,383.788,102
    2022-11-02 14:48:35,383.8,383.85,383.54,383.83,18016.0,383.654,124
    2022-11-02 14:48:40,383.85,383.9,383.69,383.81,15233.0,383.823,98
    2022-11-02 14:48:45,383.86,384.11,383.76,383.79,51664.0,383.94,321
    2022-11-02 14:48:50,383.73,383.91,383.67,383.87,60180.0,383.718,305
    2022-11-02 14:48:55,383.88,383.91,383.76,383.81,19804.0,383.843,126
    2022-11-02 14:49:00,383.82,383.91,383.7,383.84,21057.0,383.777,136
    2022-11-02 14:49:05,383.8,384.42,383.8,384.41,43954.0,384.154,290
    2022-11-02 14:49:10,384.48,384.53,383.98,383.98,53613.0,384.29,338
    2022-11-02 14:49:15,384.01,384.05,383.76,383.76,47281.0,383.908,285
    2022-11-02 14:49:20,383.7,383.96,383.59,383.82,54782.0,383.677,299
    2022-11-02 14:49:25,383.77,383.81,383.55,383.62,54130.0,383.642,272
    2022-11-02 14:49:30,383.62,383.82,383.18,383.18,95473.0,383.545,469
    2022-11-02 14:49:35,383.18,383.34,383.06,383.34,91396.0,383.198,544
    2022-11-02 14:49:40,383.34,383.75,383.19,383.72,38952.0,383.566,261
    2022-11-02 14:49:45,383.65,383.82,383.46,383.74,42516.0,383.62,234
    2022-11-02 14:49:50,383.76,383.95,383.61,383.84,33951.0,383.79,231
    2022-11-02 14:49:55,383.83,383.91,383.35,383.45,18971.0,383.538,129
    2022-11-02 14:50:00,383.38,383.49,383.28,383.49,25341.0,383.392,194
    2022-11-02 14:50:05,383.49,383.79,383.47,383.72,28253.0,383.673,187
    2022-11-02 14:50:10,383.76,383.86,383.22,383.22,40463.0,383.585,226
    2022-11-02 14:50:15,383.29,383.32,382.82,382.96,125080.0,383.024,732
    2022-11-02 14:50:20,382.96,383.02,382.57,382.69,114408.0,382.785,601
    2022-11-02 14:50:25,382.71,382.88,382.61,382.75,58672.0,382.733,336
    2022-11-02 14:50:30,382.72,382.85,382.33,382.33,70204.0,382.551,364
    2022-11-02 14:50:35,382.31,382.55,382.06,382.06,81844.0,382.289,514
    2022-11-02 14:50:40,382.14,382.58,382.08,382.37,107980.0,382.346,557
    2022-11-02 14:50:45,382.37,382.42,381.78,381.96,90532.0,382.145,483
    2022-11-02 14:50:50,381.95,382.22,381.86,382.07,73342.0,381.997,425
    2022-11-02 14:50:55,382.06,382.21,381.75,381.93,85261.0,381.97,465
    2022-11-02 14:51:00,381.99,381.99,381.51,381.84,86485.0,381.677,488
    2022-11-02 14:51:05,381.84,381.84,381.4,381.79,45094.0,381.642,261
    2022-11-02 14:51:10,381.74,381.77,381.01,381.16,151803.0,381.284,754
    2022-11-02 14:51:15,381.14,381.16,380.83,380.9,139361.0,381.015,657
    2022-11-02 14:51:20,380.83,381.2,380.75,381.06,136827.0,380.92,691
    2022-11-02 14:51:25,381.06,381.12,380.68,381.03,84519.0,380.95,400
    2022-11-02 14:51:30,381.03,381.03,380.57,380.62,115015.0,380.736,433
    2022-11-02 14:51:35,380.62,380.66,380.22,380.33,128439.0,380.446,660
    2022-11-02 14:51:40,380.33,380.62,380.21,380.34,145506.0,380.427,745
    2022-11-02 14:51:45,380.33,380.46,380.1,380.16,131197.0,380.281,663
    2022-11-02 14:51:50,380.16,380.3,379.93,380.0,178434.0,380.091,794
    2022-11-02 14:51:55,380.02,380.23,379.8,379.94,93053.0,380.027,435
    2022-11-02 14:52:00,379.93,380.17,379.78,380.12,86578.0,379.967,383
    2022-11-02 14:52:05,380.08,380.08,379.84,379.94,52466.0,379.937,253
    2022-11-02 14:52:10,379.99,380.55,379.99,380.51,75752.0,380.329,410
    2022-11-02 14:52:15,380.56,380.59,380.17,380.24,79416.0,380.363,450
    2022-11-02 14:52:20,380.26,380.39,379.97,380.05,63302.0,380.155,303
    2022-11-02 14:52:25,380.06,380.24,380.0,380.17,38279.0,380.129,236
    2022-11-02 14:52:30,380.24,380.54,380.2,380.44,62433.0,380.392,300
    2022-11-02 14:52:35,380.45,380.55,380.3,380.5,51438.0,380.445,227
    2022-11-02 14:52:40,380.47,380.54,380.2,380.46,44052.0,380.394,228
    2022-11-02 14:52:45,380.53,380.7,380.13,380.24,79563.0,380.463,415
    2022-11-02 14:52:50,380.26,380.53,380.23,380.48,68394.0,380.343,281
    2022-11-02 14:52:55,380.45,380.45,379.91,380.0,84882.0,380.137,420
    2022-11-02 14:53:00,380.0,380.17,379.76,380.0,103401.0,379.901,553
    2022-11-02 14:53:05,379.97,380.01,379.55,379.85,107094.0,379.715,691
    2022-11-02 14:53:10,379.84,380.0,379.73,379.88,53801.0,379.872,307
    2022-11-02 14:53:15,379.88,379.88,379.25,379.39,118016.0,379.549,805
    2022-11-02 14:53:20,379.4,379.4,379.17,379.25,85151.0,379.255,434
    2022-11-02 14:53:25,379.25,379.34,378.96,379.27,131442.0,379.164,576
    2022-11-02 14:53:30,379.26,379.53,379.25,379.33,129973.0,379.379,663
    2022-11-02 14:53:35,379.32,379.32,379.08,379.2,60010.0,379.166,378
    2022-11-02 14:53:40,379.21,379.47,379.21,379.31,39169.0,379.329,250
    2022-11-02 14:53:45,379.28,379.54,379.23,379.52,86792.0,379.426,436
    2022-11-02 14:53:50,379.51,379.52,379.14,379.25,37290.0,379.285,228
    2022-11-02 14:53:55,379.23,379.52,379.23,379.39,44331.0,379.408,235
    2022-11-02 14:54:00,379.37,379.39,379.09,379.2,64275.0,379.201,299
    2022-11-02 14:54:05,379.18,379.8,379.0,379.78,83397.0,379.374,541
    2022-11-02 14:54:10,379.76,380.02,379.62,379.89,96126.0,379.871,459
    2022-11-02 14:54:15,379.89,379.9,379.48,379.71,66385.0,379.685,334
    2022-11-02 14:54:20,379.71,383.79,379.66,379.89,90171.0,380.016,446
    2022-11-02 14:54:25,379.9,379.91,379.6,379.78,65589.0,379.758,362
    2022-11-02 14:54:30,379.78,380.01,379.78,379.97,53932.0,379.875,249
    2022-11-02 14:54:35,379.88,380.15,379.84,379.95,68285.0,380.03,359
    2022-11-02 14:54:40,380.0,380.05,379.76,380.02,57382.0,379.933,294
    2022-11-02 14:54:45,379.97,380.03,379.81,379.98,45691.0,379.923,228
    2022-11-02 14:54:50,379.97,380.09,379.7,379.79,70089.0,379.952,302
    2022-11-02 14:54:55,379.75,380.11,379.66,380.09,92093.0,379.837,384
    2022-11-02 14:55:00,380.1,380.2,379.82,380.07,82016.0,380.028,378
    2022-11-02 14:55:05,380.06,380.58,379.95,380.5,87583.0,380.265,385
    2022-11-02 14:55:10,380.51,380.66,380.15,380.31,89059.0,380.377,465
    2022-11-02 14:55:15,380.35,380.6,380.21,380.53,21912.0,380.387,155
    2022-11-02 14:55:20,380.48,380.56,380.31,380.35,47352.0,380.458,182
    2022-11-02 14:55:25,380.41,380.54,380.39,380.46,22300.0,380.477,87
    2022-11-02 14:55:30,380.45,380.5,380.0,380.01,64704.0,380.244,349
    2022-11-02 14:55:35,380.04,380.1,380.0,380.01,23563.0,380.033,144
    2022-11-02 14:55:40,380.02,380.18,379.8,379.8,86591.0,379.965,435
    2022-11-02 14:55:45,379.8,379.84,379.54,379.8,57519.0,379.732,283
    2022-11-02 14:55:50,379.75,379.91,379.62,379.86,61578.0,379.775,284
    2022-11-02 14:55:55,379.88,380.11,379.88,380.1,44428.0,379.976,157
    2022-11-02 14:56:00,380.05,380.08,379.77,379.77,38022.0,379.877,116
    2022-11-02 14:56:05,379.81,379.81,379.6,379.71,72429.0,379.717,224
    2022-11-02 14:56:10,379.69,380.02,379.68,379.88,59620.0,379.849,259
    2022-11-02 14:56:15,379.87,379.9,379.66,379.69,17605.0,379.792,84
    2022-11-02 14:56:20,379.65,379.95,379.63,379.95,25427.0,379.804,79
    2022-11-02 14:56:25,379.97,380.15,379.81,379.96,43909.0,379.971,238
    2022-11-02 14:56:30,379.95,380.0,379.72,379.78,27612.0,379.869,168
    2022-11-02 14:56:35,379.78,380.06,379.63,379.99,53997.0,379.803,304
    2022-11-02 14:56:40,379.98,380.13,379.92,379.96,40333.0,380.02,217
    2022-11-02 14:56:45,379.98,380.16,379.97,380.09,35433.0,380.064,178
    2022-11-02 14:56:50,380.09,380.13,379.98,380.13,20125.0,380.062,139
    2022-11-02 14:56:55,380.09,380.12,379.86,380.11,31022.0,379.982,196
    2022-11-02 14:57:00,380.09,380.11,379.78,379.82,35729.0,379.949,190
    2022-11-02 14:57:05,379.8,379.81,379.57,379.81,23503.0,379.7,173
    2022-11-02 14:57:10,379.8,379.92,379.63,379.89,17686.0,379.755,123
    2022-11-02 14:57:15,379.9,380.15,379.85,380.14,54257.0,379.969,260
    2022-11-02 14:57:20,380.12,380.18,380.04,380.05,23178.0,380.118,157
    2022-11-02 14:57:25,380.06,380.14,379.99,380.0,41010.0,380.036,249
    2022-11-02 14:57:30,380.02,380.06,379.82,380.04,30194.0,379.907,119
    2022-11-02 14:57:35,380.04,380.14,380.02,380.06,37415.0,380.061,142
    2022-11-02 14:57:40,380.06,380.08,379.89,379.97,34422.0,379.989,134
    2022-11-02 14:57:45,379.99,379.99,379.69,379.75,40298.0,379.798,260
    2022-11-02 14:57:50,379.78,379.86,379.67,379.86,31589.0,379.763,195
    2022-11-02 14:57:55,379.79,380.03,379.78,379.99,14253.0,379.953,90
    2022-11-02 14:58:00,379.99,380.19,379.89,380.1,27606.0,380.069,176
    2022-11-02 14:58:05,380.07,380.39,380.07,380.38,38573.0,380.243,228
    2022-11-02 14:58:10,380.4,380.6,380.31,380.4,46094.0,380.443,267
    2022-11-02 14:58:15,380.42,380.47,380.15,380.17,30191.0,380.286,189
    2022-11-02 14:58:20,380.19,380.26,379.92,380.24,39283.0,380.074,210
    2022-11-02 14:58:25,380.2,380.44,380.14,380.43,29259.0,380.293,173
    2022-11-02 14:58:30,380.47,380.56,380.26,380.38,36793.0,380.447,212
    2022-11-02 14:58:35,380.38,380.5,380.32,380.48,32616.0,380.442,105
    2022-11-02 14:58:40,380.49,380.63,380.39,380.57,53442.0,380.547,284
    2022-11-02 14:58:45,380.56,380.86,380.5,380.81,42424.0,380.723,240
    2022-11-02 14:58:50,380.82,381.22,380.8,381.14,69836.0,381.011,382
    2022-11-02 14:58:55,381.16,381.17,380.82,380.88,57338.0,380.939,357
    2022-11-02 14:59:00,380.88,380.88,380.51,380.77,54814.0,380.668,319
    2022-11-02 14:59:05,380.74,380.74,380.47,380.58,37959.0,380.639,192
    2022-11-02 14:59:10,380.57,380.85,380.57,380.78,33933.0,380.723,190
    2022-11-02 14:59:15,380.8,380.82,380.57,380.73,27126.0,380.687,151
    2022-11-02 14:59:20,380.74,380.81,380.66,380.78,44549.0,380.77,101
    2022-11-02 14:59:25,380.75,380.75,380.56,380.66,10180.0,380.652,76
    2022-11-02 14:59:30,380.69,380.76,380.53,380.75,41161.0,380.642,150
    2022-11-02 14:59:35,380.74,380.84,380.69,380.69,36037.0,380.765,144
    2022-11-02 14:59:40,380.68,380.95,380.63,380.95,55233.0,380.725,162
    2022-11-02 14:59:45,380.98,381.0,380.8,380.8,37769.0,380.913,133
    2022-11-02 14:59:50,380.82,380.94,380.79,380.88,14689.0,380.875,88
    2022-11-02 14:59:55,380.89,380.97,380.49,380.49,47954.0,380.807,246
    2022-11-02 15:00:00,380.52,380.52,380.0,380.35,81631.0,380.211,515
    2022-11-02 15:00:05,380.36,380.48,380.28,380.35,26252.0,380.359,126
    2022-11-02 15:00:10,380.26,380.44,380.23,380.32,30743.0,380.347,192
    2022-11-02 15:00:15,380.35,380.65,380.35,380.63,82655.0,380.479,459
    2022-11-02 15:00:20,380.64,380.65,380.52,380.57,8542.0,380.565,50
    2022-11-02 15:00:25,380.51,380.56,380.39,380.56,13009.0,380.492,89
    2022-11-02 15:00:30,380.53,380.74,380.51,380.53,19415.0,380.659,137
    2022-11-02 15:00:35,380.56,380.75,380.55,380.6,12375.0,380.671,111
    2022-11-02 15:00:40,380.6,380.81,380.55,380.8,25619.0,380.74,149
    2022-11-02 15:00:45,380.8,380.81,380.7,380.74,12365.0,380.729,90
    2022-11-02 15:00:50,380.77,381.1,380.75,381.0,61958.0,380.984,329
    2022-11-02 15:00:55,380.96,381.29,380.92,381.19,61466.0,381.106,400
    2022-11-02 15:01:00,381.17,381.23,381.06,381.14,32483.0,381.146,144
    2022-11-02 15:01:05,381.15,381.23,380.98,381.13,38330.0,381.116,248
    2022-11-02 15:01:10,381.19,381.22,380.84,380.9,45706.0,381.044,283
    2022-11-02 15:01:15,380.92,380.93,380.63,380.72,38144.0,380.765,208
    2022-11-02 15:01:20,380.72,380.72,380.42,380.64,59599.0,380.528,297
    2022-11-02 15:01:25,380.61,380.75,380.54,380.61,25855.0,380.664,176
    2022-11-02 15:01:30,380.61,380.89,380.59,380.86,22471.0,380.771,138
    2022-11-02 15:01:35,380.84,380.95,380.73,380.88,10052.0,380.833,66
    2022-11-02 15:01:40,380.9,381.11,380.78,381.06,32181.0,381.011,217
    2022-11-02 15:01:45,381.06,381.07,380.8,380.92,24691.0,380.925,135
    2022-11-02 15:01:50,380.94,380.94,380.76,380.78,16484.0,380.811,105
    2022-11-02 15:01:55,380.76,381.03,380.76,380.98,31483.0,380.907,247
    2022-11-02 15:02:00,380.92,381.21,380.89,381.1,35867.0,381.093,242
    2022-11-02 15:02:05,381.11,381.11,380.91,381.03,15315.0,381.02,124
    2022-11-02 15:02:10,381.05,381.05,380.75,380.77,21513.0,380.888,128
    2022-11-02 15:02:15,380.76,380.97,380.72,380.85,41119.0,380.818,232
    2022-11-02 15:02:20,380.8,380.92,380.78,380.92,22051.0,380.893,127
    2022-11-02 15:02:25,380.83,381.0,380.71,380.75,23951.0,380.859,147
    2022-11-02 15:02:30,380.79,380.97,380.75,380.82,15400.0,380.879,103
    2022-11-02 15:02:35,380.8,380.88,380.76,380.76,14199.0,380.823,80
    2022-11-02 15:02:40,380.75,380.93,380.65,380.93,21280.0,380.779,129
    2022-11-02 15:02:45,380.94,381.1,380.92,381.09,29613.0,381.015,159
    2022-11-02 15:02:50,381.06,381.22,380.94,381.15,47385.0,381.111,275
    2022-11-02 15:02:55,381.17,381.24,381.0,381.01,37255.0,381.09,196
    2022-11-02 15:03:00,380.99,381.06,380.75,380.86,21617.0,380.894,129
    2022-11-02 15:03:05,380.84,381.15,380.81,381.15,23933.0,380.97,171
    2022-11-02 15:03:10,381.13,381.16,381.08,381.11,10029.0,381.129,65
    2022-11-02 15:03:15,381.1,381.2,381.02,381.02,22970.0,381.117,139
    2022-11-02 15:03:20,381.03,381.1,380.61,380.65,53840.0,380.795,262
    2022-11-02 15:03:25,380.64,380.74,380.54,380.55,43277.0,380.639,226
    2022-11-02 15:03:30,380.56,380.99,380.51,380.9,56342.0,380.784,352
    2022-11-02 15:03:35,380.91,380.97,380.79,380.79,32907.0,380.903,202
    2022-11-02 15:03:40,380.76,380.89,380.7,380.72,4991.0,380.76,43
    2022-11-02 15:03:45,380.73,380.96,380.72,380.94,22848.0,380.83,129
    2022-11-02 15:03:50,380.94,381.09,380.86,380.95,35740.0,380.976,149
    2022-11-02 15:03:55,380.96,381.09,380.87,381.05,29037.0,381.015,152
    2022-11-02 15:04:00,381.07,381.07,380.93,380.93,31431.0,380.973,84
    2022-11-02 15:04:05,380.96,381.03,380.8,380.89,19380.0,380.909,105
    2022-11-02 15:04:10,380.91,380.95,380.87,380.94,6020.0,380.909,25
    2022-11-02 15:04:15,380.94,381.64,380.92,381.46,150223.0,381.3,589
    2022-11-02 15:04:20,381.5,381.54,381.4,381.48,64908.0,381.491,284
    2022-11-02 15:04:25,381.46,381.47,381.2,381.26,29931.0,381.282,184
    2022-11-02 15:04:30,381.28,381.33,380.79,380.79,22827.0,381.022,184
    2022-11-02 15:04:35,380.82,380.85,380.51,380.76,77117.0,380.667,461
    2022-11-02 15:04:40,380.76,380.81,380.57,380.79,56575.0,380.661,296
    2022-11-02 15:04:45,380.78,381.02,380.76,380.87,14238.0,380.902,103
    2022-11-02 15:04:50,380.88,380.94,380.8,380.82,17297.0,380.894,123
    2022-11-02 15:04:55,380.78,380.86,380.73,380.81,10131.0,380.783,69
    2022-11-02 15:05:00,380.83,380.9,380.76,380.83,17839.0,380.826,128
    2022-11-02 15:05:05,380.8,380.89,380.68,380.85,16116.0,380.77,109
    2022-11-02 15:05:10,380.81,380.89,380.81,380.89,6148.0,380.859,33
    2022-11-02 15:05:15,380.88,381.05,380.86,381.01,48246.0,380.965,177
    2022-11-02 15:05:20,380.97,381.23,380.97,381.22,54135.0,381.128,290
    2022-11-02 15:05:25,381.23,381.29,381.11,381.2,28478.0,381.22,206
    2022-11-02 15:05:30,381.18,381.56,381.15,381.51,69109.0,381.407,429
    2022-11-02 15:05:35,381.51,381.85,381.48,381.77,75773.0,381.726,421
    2022-11-02 15:05:40,381.78,381.78,381.55,381.69,31938.0,381.644,161
    2022-11-02 15:05:45,381.7,381.82,381.6,381.62,21129.0,381.69,150
    2022-11-02 15:05:50,381.61,381.73,381.51,381.51,32815.0,381.595,158
    2022-11-02 15:05:55,381.51,381.6,381.35,381.35,27994.0,381.475,161
    2022-11-02 15:06:00,381.32,381.47,381.19,381.25,26813.0,381.358,177
    2022-11-02 15:06:05,381.22,381.37,381.2,381.37,14651.0,381.275,92
    2022-11-02 15:06:10,381.4,381.4,381.2,381.37,18290.0,381.305,99
    2022-11-02 15:06:15,381.42,381.53,381.32,381.38,23264.0,381.442,104
    2022-11-02 15:06:20,381.36,381.48,381.33,381.48,20893.0,381.38,120
    2022-11-02 15:06:25,381.43,381.45,381.26,381.29,17979.0,381.348,128
    2022-11-02 15:06:30,381.27,381.3,381.16,381.26,17398.0,381.236,124
    2022-11-02 15:06:35,381.29,381.32,381.15,381.18,22547.0,381.243,128
    2022-11-02 15:06:40,381.21,381.21,380.9,381.02,40649.0,380.999,231
    2022-11-02 15:06:45,381.04,381.06,380.76,380.97,34784.0,380.831,258
    2022-11-02 15:06:50,381.0,381.0,380.76,380.91,29295.0,380.856,226
    2022-11-02 15:06:55,380.93,381.18,380.93,381.11,18116.0,381.097,80
    2022-11-02 15:07:00,381.12,381.18,380.96,381.13,32319.0,381.067,173
    2022-11-02 15:07:05,381.15,381.24,380.96,381.1,16707.0,381.079,109
    2022-11-02 15:07:10,381.15,381.24,381.13,381.13,9128.0,381.178,50
    2022-11-02 15:07:15,381.2,381.38,381.17,381.27,57484.0,381.269,242
    2022-11-02 15:07:20,381.25,381.36,381.19,381.35,14815.0,381.269,98
    2022-11-02 15:07:25,381.33,381.36,381.18,381.19,13229.0,381.28,64
    2022-11-02 15:07:30,381.19,381.26,381.05,381.24,28153.0,381.151,225
    2022-11-02 15:07:35,381.29,381.49,381.26,381.46,20929.0,381.363,137
    2022-11-02 15:07:40,381.45,381.46,381.29,381.38,11960.0,381.394,74
    2022-11-02 15:07:45,381.38,381.38,381.05,381.08,26211.0,381.161,190
    2022-11-02 15:07:50,381.07,381.14,381.0,381.03,20153.0,381.061,114
    2022-11-02 15:07:55,381.08,381.1,381.0,381.1,16986.0,381.044,100
    2022-11-02 15:08:00,381.11,381.19,381.03,381.09,9085.0,381.112,79
    2022-11-02 15:08:05,381.12,381.23,381.02,381.15,8990.0,381.094,78
    2022-11-02 15:08:10,381.11,381.33,381.0,381.28,16150.0,381.125,100
    2022-11-02 15:08:15,381.28,381.42,381.25,381.4,10056.0,381.319,74
    2022-11-02 15:08:20,381.38,381.8,381.37,381.69,66775.0,381.675,355
    2022-11-02 15:08:25,381.69,381.72,381.49,381.69,35226.0,381.592,193
    2022-11-02 15:08:30,381.72,381.81,381.64,381.67,25962.0,381.736,135
    2022-11-02 15:08:35,381.68,381.78,381.6,381.77,13826.0,381.669,102
    2022-11-02 15:08:40,381.77,382.03,381.65,382.03,48878.0,381.908,210
    2022-11-02 15:08:45,382.03,382.34,382.03,382.17,61544.0,382.21,375
    2022-11-02 15:08:50,382.18,382.66,382.18,382.65,31837.0,382.385,200
    2022-11-02 15:08:55,382.64,382.87,382.58,382.73,73994.0,382.742,402
    2022-11-02 15:09:00,382.71,382.75,382.39,382.41,68700.0,382.582,392
    2022-11-02 15:09:05,382.4,382.44,382.25,382.32,32378.0,382.36,205
    2022-11-02 15:09:10,382.34,382.85,382.34,382.64,38016.0,382.641,211
    2022-11-02 15:09:15,382.63,382.65,382.47,382.58,43897.0,382.565,203
    2022-11-02 15:09:20,382.58,382.64,382.43,382.59,25789.0,382.551,161
    2022-11-02 15:09:25,382.56,382.83,382.52,382.6,26905.0,382.688,175
    2022-11-02 15:09:30,382.63,382.81,382.61,382.65,30702.0,382.69,93
    2022-11-02 15:09:35,382.63,382.78,382.6,382.75,47423.0,382.681,205
    2022-11-02 15:09:40,382.72,383.11,382.61,383.06,65711.0,382.986,364
    2022-11-02 15:09:45,383.06,383.19,382.79,383.01,56341.0,382.956,303
    2022-11-02 15:09:50,383.01,383.01,382.64,382.67,20167.0,382.754,141
    2022-11-02 15:09:55,382.66,382.85,382.64,382.79,32671.0,382.711,181
    2022-11-02 15:10:00,382.82,382.82,382.27,382.6,60271.0,382.613,178
    2022-11-02 15:10:05,382.58,382.59,382.2,382.33,23412.0,382.359,171
    2022-11-02 15:10:10,382.31,382.47,382.16,382.39,47173.0,382.319,266
    2022-11-02 15:10:15,382.37,382.37,382.02,382.2,61329.0,382.226,266
    2022-11-02 15:10:20,382.22,382.3,382.06,382.28,31300.0,382.186,186
    2022-11-02 15:10:25,382.29,382.67,382.29,382.65,23561.0,382.494,165
    2022-11-02 15:10:30,382.65,382.66,382.23,382.27,33059.0,382.481,142
    2022-11-02 15:10:35,382.27,382.42,382.21,382.33,23271.0,382.338,107
    2022-11-02 15:10:40,382.31,382.33,382.01,382.08,21934.0,382.164,142
    2022-11-02 15:10:45,382.05,382.13,381.92,382.02,31990.0,382.022,183
    2022-11-02 15:10:50,382.03,382.06,381.76,381.79,28651.0,381.847,194
    2022-11-02 15:10:55,381.78,382.01,381.65,382.01,36785.0,381.762,224
    2022-11-02 15:11:00,382.02,382.28,381.89,382.28,17039.0,382.089,117
    2022-11-02 15:11:05,382.23,382.45,382.22,382.29,32329.0,382.333,210
    2022-11-02 15:11:10,382.31,382.44,382.06,382.06,32315.0,382.24,193
    2022-11-02 15:11:15,382.03,382.13,381.97,382.09,30186.0,382.036,182
    2022-11-02 15:11:20,382.1,382.13,381.87,381.92,22465.0,382.002,99
    2022-11-02 15:11:25,381.92,381.92,381.79,381.83,39561.0,381.855,211
    2022-11-02 15:11:30,381.81,381.91,381.8,381.86,30351.0,381.853,171
    2022-11-02 15:11:35,381.91,382.02,381.79,381.8,37805.0,381.917,227
    2022-11-02 15:11:40,381.81,381.83,381.6,381.77,46602.0,381.718,307
    2022-11-02 15:11:45,381.77,382.0,381.74,381.9,23275.0,381.848,146
    2022-11-02 15:11:50,381.93,381.93,381.7,381.7,30770.0,381.793,165
    2022-11-02 15:11:55,381.69,381.84,381.68,381.84,26703.0,381.788,164
    2022-11-02 15:12:00,381.81,381.81,381.55,381.64,21994.0,381.647,161
    2022-11-02 15:12:05,381.62,381.7,381.55,381.69,15937.0,381.606,101
    2022-11-02 15:12:10,381.69,381.77,381.63,381.75,19425.0,381.707,120
    2022-11-02 15:12:15,381.77,382.03,381.76,382.03,22042.0,381.924,155
    2022-11-02 15:12:20,382.01,382.12,381.98,382.05,19671.0,382.034,117
    2022-11-02 15:12:25,382.07,382.11,381.8,381.81,23903.0,381.959,125
    2022-11-02 15:12:30,381.82,382.0,381.78,381.93,13173.0,381.892,88
    2022-11-02 15:12:35,381.94,382.1,381.91,381.91,13165.0,381.999,89
    2022-11-02 15:12:40,381.9,381.94,381.82,381.91,8667.0,381.883,69
    2022-11-02 15:12:45,381.89,381.97,381.85,381.85,15637.0,381.877,80
    2022-11-02 15:12:50,381.87,382.05,381.85,381.85,12935.0,381.943,79
    2022-11-02 15:12:55,381.85,381.95,381.84,381.86,40340.0,381.857,196
    2022-11-02 15:13:00,381.89,382.01,381.84,381.84,20953.0,381.915,139
    2022-11-02 15:13:05,381.83,381.89,381.72,381.86,15984.0,381.771,130
    2022-11-02 15:13:10,381.76,381.78,381.63,381.63,15509.0,381.688,88
    2022-11-02 15:13:15,381.65,381.9,381.64,381.87,12695.0,381.77,82
    2022-11-02 15:13:20,381.91,381.93,381.84,381.92,13217.0,381.894,76
    2022-11-02 15:13:25,381.92,381.92,381.69,381.76,10747.0,381.767,57
    2022-11-02 15:13:30,381.74,381.9,381.63,381.77,18045.0,381.782,95
    2022-11-02 15:13:35,381.78,381.95,381.77,381.94,18932.0,381.859,116
    2022-11-02 15:13:40,381.92,381.93,381.46,381.54,43594.0,381.583,242
    2022-11-02 15:13:45,381.55,381.67,381.43,381.52,26648.0,381.541,154
    2022-11-02 15:13:50,381.46,381.49,381.3,381.44,29518.0,381.409,218
    2022-11-02 15:13:55,381.46,381.47,381.33,381.44,14110.0,381.417,91
    2022-11-02 15:14:00,381.44,381.46,381.27,381.35,28677.0,381.335,165
    2022-11-02 15:14:05,381.37,381.5,381.31,381.39,18588.0,381.387,111
    2022-11-02 15:14:10,381.37,381.44,381.31,381.34,12669.0,381.363,79
    2022-11-02 15:14:15,381.33,381.44,381.26,381.42,12328.0,381.324,83
    2022-11-02 15:14:20,381.44,381.46,381.26,381.34,15342.0,381.357,88
    2022-11-02 15:14:25,381.31,381.35,381.17,381.32,23682.0,381.256,135
    2022-11-02 15:14:30,381.33,381.33,381.14,381.15,30113.0,381.185,193
    2022-11-02 15:14:35,381.16,381.32,381.04,381.31,34047.0,381.185,168
    2022-11-02 15:14:40,381.3,381.32,381.13,381.13,12268.0,381.218,79
    2022-11-02 15:14:45,381.13,381.22,381.08,381.1,14092.0,381.145,93
    2022-11-02 15:14:50,381.08,381.17,381.02,381.12,19452.0,381.074,114
    2022-11-02 15:14:55,381.14,381.19,381.1,381.13,9091.0,381.14,68
    2022-11-02 15:15:00,381.13,381.13,380.84,380.97,50951.0,380.95,273
    2022-11-02 15:15:05,380.96,381.05,380.72,380.78,29043.0,380.913,137
    2022-11-02 15:15:10,380.8,380.98,380.79,380.83,13609.0,380.858,87
    2022-11-02 15:15:15,380.82,380.84,380.68,380.71,17001.0,380.755,95
    2022-11-02 15:15:20,380.68,380.74,380.61,380.7,38989.0,380.655,234
    2022-11-02 15:15:25,380.65,380.72,380.4,380.62,37139.0,380.554,266
    2022-11-02 15:15:30,380.64,380.71,380.57,380.61,12830.0,380.643,69
    2022-11-02 15:15:35,380.61,380.7,380.59,380.61,10480.0,380.653,70
    2022-11-02 15:15:40,380.61,380.62,380.43,380.49,24878.0,380.496,109
    2022-11-02 15:15:45,380.48,380.48,380.32,380.36,37238.0,380.384,173
    2022-11-02 15:15:50,380.36,380.37,380.2,380.22,35917.0,380.271,177
    2022-11-02 15:15:55,380.23,380.31,380.15,380.23,54266.0,380.215,185
    2022-11-02 15:16:00,380.2,380.34,380.2,380.29,20813.0,380.277,95
    2022-11-02 15:16:05,380.3,380.48,380.3,380.39,40401.0,380.418,265
    2022-11-02 15:16:10,380.37,380.49,380.24,380.45,40709.0,380.378,221
    2022-11-02 15:16:15,380.45,380.48,380.38,380.39,12465.0,380.425,69
    2022-11-02 15:16:20,380.38,380.38,380.28,380.36,24107.0,380.324,139
    2022-11-02 15:16:25,380.35,380.36,380.28,380.34,12428.0,380.311,91