diff --git "a/candles/BSV-EUR.csv" "b/candles/BSV-EUR.csv"
--- "a/candles/BSV-EUR.csv"
+++ "b/candles/BSV-EUR.csv"
@@ -1,1441 +1,1441 @@
-time,open,high,low,close,volume
-1680652800000,32.5,33.3,32.407,32.693,2041.02292992
-1680566400000,31.846,32.792,31.761,32.5,1880.34218219
-1680480000000,32.679,32.77,31.534,31.927,2779.18818394
-1680393600000,32.633,32.8,31.75,32.678,544.65659118
-1680307200000,32.557,32.9,32.052,32.67,606.98056173
-1680220800000,32.2,32.85,31.324,32.289,1234.08008382
-1680134400000,32.104,33.299,31.231,32.2,1354.62840075
-1680048000000,32.383,33,31.198,32.094,5990.117998
-1679961600000,32.92,33.182,30.122,32.27,8751.41324425
-1679875200000,34.106,34.106,31.964,33.08,661.90684594
-1679788800000,33.532,34.51,33.493,34.364,147.59705523
-1679702400000,33.433,35.265,32.62,33.98,945.34808437
-1679616000000,34.487,34.885,32.513,33.749,211.35231759
-1679529600000,33.048,35.2,32.407,34.487,523.66526627
-1679443200000,34.22,36.499,3,32.695,8699.75244173
-1679356800000,32.7,34.941,31.546,34.227,11246.20539529
-1679270400000,34.48,34.799,31.741,33.134,2185.63751318
-1679184000000,33.505,34.897,31.249,34.896,11607.58167179
-1679097600000,34.477,35.64,30.949,34.449,7179.96353301
-1679011200000,33.009,34.746,30.703,33.21,3091.11905918
-1678924800000,31.91,33.836,31.8,32.804,1064.07582543
-1678838400000,34.075,34.746,30.245,32.617,2963.87017098
-1678752000000,33.3,35.042,21.7,33.793,4296.50309857
-1678665600000,32.76,34.905,25,33.302,910.01957267
-1678579200000,30.97,33.21,29.908,32.76,1757.18783168
-1678492800000,31.842,32.685,29.51,30.462,479.39017353
-1678406400000,31.964,32.642,30.171,31.219,636.24901509
-1678320000000,33.89,34.954,30.913,32.922,1299.64936875
-1678233600000,35.97,37.103,33.001,34.5,1527.11667909
-1678147200000,35.787,37.308,34.629,36.87,1071.19625873
-1678060800000,35.85,36.434,34.924,35.38,393.14362442
-1677974400000,36.1,36.59,35.661,36.107,87.33986005
-1677888000000,36.532,37.373,34.687,35.699,427.96529674
-1677801600000,39.692,39.702,32.93,36.699,1221.05105971
-1677715200000,39.048,41.189,38.409,39.221,638.51493537
-1677628800000,39.199,39.683,38.58,38.8,404.75577598
-1677542400000,38.982,39.679,38.4,38.919,342.24591909
-1677456000000,39.651,40.34,38.41,38.841,193.51719102
-1677369600000,38.856,40.058,38.856,39.554,128.50956355
-1677283200000,38.97,39.395,38,39.35,472.89533163
-1677196800000,40.403,40.899,38.5,39.29,295.10291092
-1677110400000,41.169,41.461,39.858,40.555,249.08899285
-1677024000000,40.853,41.12,39.718,40.638,209.39226883
-1676937600000,41.199,42.8,40.374,40.748,800.44074817
-1676851200000,39.43,41.589,38.772,41.14,1110.59580295
-1676764800000,40.146,40.36,39.24,39.33,404.94203748
-1676678400000,39.96,40.468,39.294,40.2,556.46045098
-1676592000000,39.009,40.468,38.77,39.708,1019.1404634
-1676505600000,39.674,40.507,38.5,38.5,769.08895439
-1676419200000,38.09,39.861,37.98,39.749,693.81144979
-1676332800000,37.816,38.469,37.074,38.425,264.41443364
-1676246400000,38.15,38.633,37.055,37.956,236.10084499
-1676160000000,38.737,39.147,37.638,37.971,188.06915019
-1676073600000,38.324,38.856,37.952,38.856,113.09465509
-1675987200000,38.1,38.565,37.749,37.911,1138.20228379
-1675900800000,39.66,39.84,37.638,38.039,528.49974355
-1675814400000,40.357,40.59,39.221,39.776,571.40319396
-1675728000000,39.599,40.834,39.396,40.65,494.17804243
-1675641600000,41.124,41.124,39.2,39.28,963.86603378
-1675555200000,40.033,43,39.557,41.005,1626.93987812
-1675468800000,40.126,40.441,39.66,40.103,496.54269055
-1675382400000,39.053,40.264,39.053,40.044,348.35724429
-1675296000000,39.684,40.604,38.811,39.101,601.06865254
-1675209600000,39.218,39.673,38.01,39.673,279.05891168
-1675123200000,38.868,39.408,38.655,39.299,200.83912988
-1675036800000,40.81,40.81,37.869,39.102,677.98969994
-1674950400000,40.531,40.946,39.82,40.47,916.15077473
-1674864000000,40.245,40.904,39.422,40.105,599.85259967
-1674777600000,39.18,41.4,39.18,40.7,903.8198373
-1674691200000,37.285,42.5,36.486,39.569,5634.70821135
-1674604800000,39.328,39.5,35.478,37.539,5181.7774288
-1674518400000,41.419,41.44,38.427,39.251,1237.82803072
-1674432000000,40.828,41.848,40.251,40.7,294.1596081
-1674345600000,40.375,41.4,39.749,40.28,286.84724607
-1674259200000,41.219,41.5,38.87,39.45,947.27624648
-1674172800000,39.153,41.22,38.705,41.219,528.037526
-1674086400000,39.746,39.88,38.671,39.152,366.26255354
-1674000000000,41.001,41.401,38.341,39.506,752.19148852
-1673913600000,41.016,42.295,40.272,40.826,1019.5414778
-1673827200000,41.327,41.889,37.139,40.998,618.84573987
-1673740800000,41.41,41.882,40.007,41.174,1706.82149601
-1673654400000,39.57,42.499,39.57,41.548,3765.99598061
-1673568000000,38.462,39.837,37.89,39.739,2285.17964414
-1673481600000,37.05,39.686,36.666,38.574,9520.61908794
-1673395200000,41.795,41.8,33.839,37.315,12928.16522299
-1673308800000,41.202,41.99,41.016,41.76,210.40065032
-1673222400000,40.83,41.95,40.79,41.185,1151.18402552
-1673136000000,40.51,40.83,40.036,40.83,153.35670772
-1673049600000,40.569,40.93,40.056,40.428,335.42011146
-1672963200000,40.409,40.686,39.886,40.201,297.41720744
-1672876800000,40.838,41.562,40,40.854,968.25189865
-1672790400000,40.019,40.85,39.832,40.335,208.08044125
-1672704000000,39.489,40.85,39.2,39.45,181.18680582
-1672617600000,38.64,39.88,38.117,39.43,182.93959489
-1672531200000,38.31,38.896,37.998,38.694,109.38964466
-1672444800000,38.313,38.95,38.16,38.75,75.88437632
-1672358400000,39.82,39.82,38.311,38.36,115.58677046
-1672272000000,38.33,40.489,37.87,39.271,286.98525754
-1672185600000,40.443,40.443,37.706,37.87,463.56310051
-1672099200000,41.061,41.384,39.313,40.511,132.53962752
-1672012800000,40.904,41.69,40.42,41.201,112.67127769
-1671926400000,41.49,41.69,40.135,40.869,149.10480303
-1671840000000,41.931,42.256,41.08,41.53,208.27885355
-1671753600000,42.04,42.335,41.577,42.189,246.11617192
-1671667200000,42.281,42.838,41.497,42.27,166.79326955
-1671580800000,43.425,43.425,42,42.195,273.15700573
-1671494400000,42.07,44.327,42.07,43.07,857.25270821
-1671408000000,41.819,43.25,41.445,42.31,343.9015721
-1671321600000,43.214,43.592,41.706,42.491,426.93586377
-1671235200000,42.668,44.8,42.659,43.619,469.2482687
-1671148800000,43.585,46.5,41.952,42.648,1537.90563465
-1671062400000,42.577,45.294,42.306,44.22,2211.31982901
-1670976000000,43.587,44.157,42.356,42.431,463.33186772
-1670889600000,45.122,45.582,43.204,43.48,1306.21234003
-1670803200000,41.759,45.111,40.815,45.111,1614.01354537
-1670716800000,41.362,44.138,41.362,41.958,408.78672903
-1670630400000,41.039,43.144,40.909,41.565,191.12289086
-1670544000000,40.641,41.83,40.23,41.351,392.47487383
-1670457600000,38.788,42.277,38.52,40.796,752.75124614
-1670371200000,39.531,39.531,38.16,38.831,217.1451121
-1670284800000,39.78,39.78,39,39.453,87.78947288
-1670198400000,40.203,40.602,39.055,39.411,287.77765425
-1670112000000,39.35,40.058,39.35,39.944,113.37068887
-1670025600000,39.981,39.981,39,39,126.51149549
-1669939200000,40.24,40.247,39.427,40.027,161.87804705
-1669852800000,40.597,41,40,40,90.07132122
-1669766400000,40.926,41.333,39.009,40.998,88.51390054
-1669680000000,40.484,41.512,39.895,41.201,712.7356814
-1669593600000,38.473,41.543,37.488,40.847,1878.64256944
-1669507200000,38.23,40.5,38.23,38.57,1345.93021661
-1669420800000,38.607,39.2,38.06,38.06,164.83366057
-1669334400000,38.31,38.557,37.29,38.488,232.62888545
-1669248000000,37.848,38.753,37.72,38.27,308.7560025
-1669161600000,36.878,39,36.878,37.993,274.89133259
-1669075200000,36.334,37.396,35.59,36.914,310.76146558
-1668988800000,36.47,36.92,35.619,36.368,356.13689849
-1668902400000,37.798,38.262,36.4,36.4,180.385911
-1668816000000,38.073,38.077,37.451,37.645,103.36436749
-1668729600000,37.563,38.394,37.149,38.177,199.47766838
-1668643200000,36.937,38.5,36.532,37.588,197.57078484
-1668556800000,37.918,38.229,36.458,36.9,271.11588882
-1668470400000,38.597,38.765,37.44,37.479,343.35059085
-1668384000000,37.139,39.254,36.329,38.68,355.21940989
-1668297600000,38.369,39.029,36.66,37.148,466.43250273
-1668211200000,39.234,40.109,37.07,38.41,731.74002496
-1668124800000,37.827,40,36.13,38.95,497.88248456
-1668038400000,34.939,39.175,34.939,38.11,807.63564671
-1667952000000,41.709,41.963,34.469,35.88,815.46406106
-1667865600000,47.602,47.652,38.9,42.192,1198.83143858
-1667779200000,47.357,48.266,46.97,47.504,346.46931025
-1667692800000,48.835,49.177,47,47,209.32642015
-1667606400000,48.943,49.927,48.158,48.573,598.44992761
-1667520000000,47.837,49.44,47.837,49.153,813.38612336
-1667433600000,46.849,48.537,46.849,47.552,1120.60283946
-1667347200000,47.5,49.5,46.79,46.883,696.74804866
-1667260800000,48.171,48.56,47.596,47.888,82.83158837
-1667174400000,47.956,48.811,47.43,48.79,190.43562669
-1667088000000,47.976,49.253,47.553,47.645,196.38812901
-1667001600000,48.173,49.222,47.871,47.908,463.22896458
-1666915200000,47.213,48.623,46.964,48.194,152.87695039
-1666828800000,48.099,48.816,47,47.193,603.1462789
-1666742400000,48.054,48.718,47.5,47.711,331.38668358
-1666656000000,47.134,48.45,46.95,47.802,591.34482936
-1666569600000,48.061,48.061,46.792,47.399,307.41418499
-1666483200000,47.566,48.31,47.05,47.925,157.8145001
-1666396800000,47.047,48.149,46.541,47.716,241.21340227
-1666310400000,47.998,48.02,46.6,47.09,90.26006722
-1666224000000,47.791,49.147,47.612,47.97,188.11933901
-1666137600000,48.925,49.346,47.791,47.791,320.70834136
-1666051200000,49.642,50.198,48.33,48.909,96.13517235
-1665964800000,49.6,50.354,49.5,49.646,102.78312807
-1665878400000,50.453,50.592,49.778,50.154,117.35462746
-1665792000000,50.869,51.077,49.856,50.009,132.9948381
-1665705600000,51.564,52.902,49.728,50.856,619.43656562
-1665619200000,50.533,51.882,49.457,51.207,1046.18186476
-1665532800000,49.549,49.929,49.093,49.612,155.43778135
-1665446400000,49.22,49.864,48.2,49.182,210.16102798
-1665360000000,51.168,51.32,49.426,49.586,301.08923338
-1665273600000,51.684,52.99,50.876,50.876,428.95152428
-1665187200000,50.094,52.488,50.037,51.684,541.09934526
-1665100800000,50.025,50.157,49.184,49.684,272.69340624
-1665014400000,50.198,50.89,49.5,49.688,194.71210633
-1664928000000,49.346,50.22,49.15,49.761,174.02457223
-1664841600000,49.147,49.842,48.707,49.15,198.32594189
-1664755200000,48.374,50.102,48.374,49.437,185.38249706
-1664668800000,49.541,50.888,48.876,49.404,137.82600057
-1664582400000,49.748,49.985,49.055,49.414,110.61904525
-1664496000000,49.761,51.129,49.541,50.024,392.4401608
-1664409600000,51.22,51.81,49.922,50.171,173.51566217
-1664323200000,51.977,52.434,50.226,51.293,543.95860819
-1664236800000,53.364,54.2,51.121,51.759,491.15579925
-1664150400000,50.169,55.751,50.107,53.288,1768.0063193
-1664064000000,50.73,51.482,49.217,49.217,140.45230281
-1663977600000,51.314,52.215,50.497,50.5,387.12222446
-1663891200000,50.832,51.696,49.833,51.261,279.72233114
-1663804800000,48.625,50.871,48.625,50.702,228.38846662
-1663718400000,49.146,51.133,48.012,48.493,650.59079201
-1663632000000,49,49.507,48.476,48.843,279.45821491
-1663545600000,48.862,49.715,47.522,49.64,327.49408436
-1663459200000,52.041,52.526,48.633,48.633,261.57353949
-1663372800000,52.235,52.994,51.607,52.38,132.85795818
-1663286400000,52.12,52.593,51,51.516,462.58887445
-1663200000000,52.19,54.1,51.319,51.87,388.58765523
-1663113600000,52.393,52.97,51.129,52.39,222.72360562
-1663027200000,53.5,54.377,51.446,52.1,518.48139289
-1662940800000,54.057,55.051,53.005,53.741,215.90503712
-1662854400000,54.967,55.002,53.53,53.93,241.22557711
-1662768000000,55.045,55.826,53.972,54.78,328.19390503
-1662681600000,53.311,55.609,52.978,55.041,677.94630783
-1662595200000,51.726,53.92,51.02,53.246,715.50706004
-1662508800000,50.526,51.637,49.691,51.637,785.69580469
-1662422400000,54.078,54.519,49.842,50.341,632.92647522
-1662336000000,53.7,53.82,52,53.543,173.43237434
-1662249600000,53.212,53.872,52.202,53.813,74.07008353
-1662163200000,53.628,53.628,52.398,52.564,390.12684401
-1662076800000,52.45,54.5,52.346,53.936,326.82640377
-1661990400000,51.809,52.999,50.363,52.7,397.74275905
-1661904000000,51.438,52.987,51.438,51.45,348.30059662
-1661817600000,53.418,54.379,51.011,51.7,518.6415808
-1661731200000,52.335,53.938,51.582,53.938,361.44195351
-1661644800000,52.902,54.213,52.6,52.699,405.91028485
-1661558400000,52,52.902,51.484,52.902,483.20201271
-1661472000000,55.382,55.464,52.14,52.167,480.96243417
-1661385600000,55.854,56.879,54.725,56.113,386.44628474
-1661299200000,57.347,58.559,55.287,56.067,510.50999653
-1661212800000,55.57,58.047,54.285,56.597,561.47064878
-1661126400000,55.114,55.879,52.277,55.461,345.70910858
-1661040000000,53,54.906,52.982,54.538,348.06355116
-1660953600000,51.829,53.004,51.152,52.576,273.89569339
-1660867200000,56.31,56.694,51.289,51.378,1272.89332088
-1660780800000,58.918,60.297,56.275,56.35,285.45132843
-1660694400000,60.129,62.4,58.249,58.751,655.08921035
-1660608000000,60.5,61.292,59.26,59.969,187.04858197
-1660521600000,60.705,62.417,59.595,60.185,229.41787164
-1660435200000,61.086,62.754,60.202,60.752,351.88511566
-1660348800000,61.936,62.6,61.024,61.637,644.4912535
-1660262400000,59.886,62.024,59.886,62.024,375.70470618
-1660176000000,60.61,62.341,59.767,60.156,420.12391567
-1660089600000,58.311,60.594,58.311,60.226,397.61524014
-1660003200000,61.426,61.912,57.476,58.762,425.80611123
-1659916800000,60.849,63.037,60.461,61.121,704.96743034
-1659830400000,60.694,61.84,59.759,60.94,241.64038264
-1659744000000,61,61.48,60.32,60.32,604.78386318
-1659657600000,59.156,61,58.77,60.898,570.3258383
-1659571200000,59.617,60.934,57.916,58.38,465.63976289
-1659484800000,60.021,61.4,58.789,59.498,516.18429939
-1659398400000,58.865,63.169,56.701,60.003,1230.12568494
-1659312000000,60.438,60.535,57.356,58.81,475.99125305
-1659225600000,61.697,62.428,59.677,59.677,503.62387824
-1659139200000,63.288,64.913,60.677,60.986,1224.95330182
-1659052800000,62.528,65.991,60.812,64.914,1485.55761701
-1658966400000,56.802,63.396,56.802,61.692,1052.74654842
-1658880000000,53.684,56.939,52.571,56.647,484.30146047
-1658793600000,52.902,53.802,51.402,53.531,210.10985956
-1658707200000,57.622,57.622,53.005,53.005,219.52544016
-1658620800000,57.479,57.498,55.896,57.07,212.77811568
-1658534400000,56.709,57.912,54.891,56.34,350.64150693
-1658448000000,55.782,59.39,55.322,57.092,734.48290533
-1658361600000,54.908,56.03,53.913,55.733,520.43574022
-1658275200000,56.63,57.721,54.569,55.318,517.9932795
-1658188800000,57,58.39,54.361,56.63,1447.59353095
-1658102400000,55.2,56.779,54.297,56.543,632.12848775
-1658016000000,54.098,55.429,52.73,53.446,495.29806605
-1657929600000,52.001,54.052,51.366,53.686,330.86999038
-1657843200000,51.982,53.328,51.573,52.24,765.05921726
-1657756800000,51.699,52.618,50.25,51.957,635.6854631
-1657670400000,49.47,51.902,48.805,51.538,266.35811998
-1657584000000,49.7,51.303,49,49.419,657.35735969
-1657497600000,52.924,53.054,49.722,49.942,456.4875533
-1657411200000,55.631,55.662,53.058,53.667,116.06335822
-1657324800000,55.91,56.863,55.305,56.291,106.99015148
-1657238400000,55.498,57.498,54.691,55.798,585.83562913
-1657152000000,53.687,55.5,52.758,55.35,720.50735068
-1657065600000,52.572,53.82,51.89,53.726,328.52881937
-1656979200000,53.288,54.55,50.94,53.293,522.00648535
-1656892800000,50.933,53.41,50.057,53.135,830.90576699
-1656806400000,51.213,51.586,49.85,51.209,687.72960637
-1656720000000,49.609,53.84,49.179,51.393,1100.6973516
-1656633600000,52.778,54.1,49.08,49.9,690.57793722
-1656547200000,54.755,54.755,50.09,53.193,810.79932273
-1656460800000,54.572,55.464,53.3,54.583,504.99784319
-1656374400000,56.805,57.56,54.175,54.175,328.86575701
-1656288000000,58.171,59.059,55.922,56.839,709.14639721
-1656201600000,60.121,61.078,57.817,57.817,398.34600533
-1656115200000,60.78,61.441,58.93,60.758,1068.75739655
-1656028800000,61.512,62.787,59.679,60.841,560.34819497
-1655942400000,59.938,61.709,58.404,60.859,382.75776679
-1655856000000,60.584,62.174,58.485,58.5,602.90953357
-1655769600000,60.363,64,58.959,61.115,1316.14450388
-1655683200000,57.302,62.093,57.302,61.072,2226.26265015
-1655596800000,53.582,58.879,52.425,57.1,2337.95342903
-1655510400000,52.902,55.2,48.801,53.474,2454.49433931
-1655424000000,48.395,52.675,48.395,51.751,1227.6992444
-1655337600000,52.731,55.55,47.688,47.688,2258.23158489
-1655251200000,51.86,54.196,46.205,52.436,2777.18185151
-1655164800000,44.911,58,43.712,51.591,11832.4433906
-1655078400000,47.222,47.311,41.736,43.974,3385.31938635
-1654992000000,51.507,51.796,46.984,47.173,853.79265382
-1654905600000,54.457,54.774,49.324,51.679,874.62231485
-1654819200000,52.457,58.596,52.2,54.562,2362.64383425
-1654732800000,52.777,54.5,52.204,52.946,488.41953185
-1654646400000,53.929,54.409,52.222,52.872,378.12795848
-1654560000000,53.262,55.159,51.034,53.451,754.80048227
-1654473600000,52.813,55.999,52.725,54.251,743.94008256
-1654387200000,53.761,54.648,52.296,52.756,699.74927399
-1654300800000,51.547,54.711,50.314,53.974,3101.15262637
-1654214400000,50.22,54.168,50.103,51.612,2044.84358391
-1654128000000,48.71,53.557,48.213,50,525.30329377
-1654041600000,51.322,51.914,47.65,48.857,408.45125587
-1653955200000,51.444,52.172,49.771,50.689,302.54934837
-1653868800000,48.999,51.998,48.118,51.481,965.18976139
-1653782400000,46.515,49.386,46.473,48.741,763.05219707
-1653696000000,45.067,46.321,44.598,45.751,165.84798339
-1653609600000,46.324,46.324,43.908,44.34,1376.37596914
-1653523200000,49.83,50.195,45.355,47.045,916.21665051
-1653436800000,50.354,50.73,48.401,50.046,997.26646611
-1653350400000,48.112,49.855,46.558,49.396,1309.12589767
-1653264000000,48.038,53.327,47.66,48.213,2452.56759744
-1653177600000,45.814,48.453,45.814,48.172,811.34887631
-1653091200000,45.969,46.678,44.75,46.244,336.94034698
-1653004800000,47.997,49.318,45.429,46.367,440.98342551
-1652918400000,47.925,50.072,46.93,48.425,378.98951324
-1652832000000,53.251,54.162,47.941,47.941,446.10363472
-1652745600000,50.954,53.335,50.954,52.957,379.44922972
-1652659200000,52.779,52.779,49.088,51.646,401.05682276
-1652572800000,51.5,52.771,49.559,52.588,544.91185935
-1652486400000,50.143,53,47.263,52.181,944.14521098
-1652400000000,47.803,52.79,47.459,49.722,1395.84211844
-1652313600000,50.337,52.902,42.894,48.157,4233.88469314
-1652227200000,59.65,60.033,47.73,50.086,4208.75700193
-1652140800000,57.5,62.464,56.521,60.095,1238.62445884
-1652054400000,67.061,67.142,56.672,56.72,3797.21260453
-1651968000000,66.279,67.393,65.1,66.586,1072.2935648
-1651881600000,68.903,68.903,65.95,66.92,380.18977126
-1651795200000,69.772,70.229,66.69,68.35,785.26652955
-1651708800000,74.045,75.421,67.567,70.164,808.96545934
-1651622400000,69.105,74.511,68.999,73.91,758.52014217
-1651536000000,70,71.254,67.666,68.893,313.6809367
-1651449600000,70.925,72.67,68.638,70.274,831.25538289
-1651363200000,67.896,71.027,67.236,70.513,1743.53801066
-1651276800000,72.142,72.157,66.68,68.293,661.16505368
-1651190400000,74.983,75.342,71.232,72.12,432.62996994
-1651104000000,73.777,75.854,73.576,74.476,438.93590381
-1651017600000,71.959,74.4,71.93,73.648,360.49171152
-1650931200000,75.148,76.015,71.56,71.778,708.44390884
-1650844800000,74.078,75.403,71.409,75.098,929.07263908
-1650758400000,73.72,75.261,73.18,74.153,524.97642392
-1650672000000,74.125,74.753,73.192,73.192,381.19757903
-1650585600000,75.595,77.16,73.214,73.372,414.66873669
-1650499200000,78.984,79.978,74.46,75.591,531.76163868
-1650412800000,78.991,80.25,78.043,78.559,526.14076635
-1650326400000,78.827,80,77.519,79.911,387.47311029
-1650240000000,77.03,78.632,75,78.187,538.48271737
-1650153600000,80.721,81.077,77.1,77.251,273.57329415
-1650067200000,79.296,81.376,78.666,80.566,550.50125615
-1649980800000,78.503,79.619,78.272,79.427,230.42708932
-1649894400000,79.465,80.675,76.877,78.352,407.19959671
-1649808000000,77,80.74,75.915,79.256,609.64928897
-1649721600000,74.442,76.888,73.864,76.429,486.46206577
-1649635200000,78.375,78.692,73,73.738,1362.0757773
-1649548800000,80.006,81.109,78.501,78.935,849.7300205
-1649462400000,79.035,80.211,78.617,80.006,419.34182009
-1649376000000,82.819,83.628,78.711,79.292,659.80580848
-1649289600000,81.976,83.869,80.478,82.819,502.75915202
-1649203200000,87.372,88.112,81.82,82.527,1824.59289715
-1649116800000,89.161,91.176,87.38,87.38,690.34642734
-1649030400000,90.305,90.72,87.1,88.676,755.2747092
-1648944000000,90.503,91.999,87.469,91.174,997.73624633
-1648857600000,86.54,90.978,86.335,89.529,1553.27296399
-1648771200000,86.073,87.609,82.794,87.014,1759.43069858
-1648684800000,87.6,89.839,83.864,85.46,1377.18044931
-1648598400000,87.009,90.093,85.87,87.887,1214.96576663
-1648512000000,86.7,90,86.071,88.331,1823.36767843
-1648425600000,87,90.499,86.07,86.356,1677.49070709
-1648339200000,82.375,86.5,81.589,86.5,1476.58919389
-1648252800000,81.721,82.51,80.61,82.212,754.05693211
-1648166400000,83.05,84.923,80.955,81.873,1377.12600436
-1648080000000,82.574,83.559,80.095,82.875,1032.60430698
-1647993600000,83.468,84.843,79.418,82.699,1203.7159354
-1647907200000,77.62,84.367,76.859,82.855,2486.74895566
-1647820800000,77.444,79.143,75.673,76.899,1183.46445764
-1647734400000,75.35,79.38,73.172,76.891,1982.13203385
-1647648000000,73.459,75.186,73.236,75.181,1873.52535288
-1647561600000,70.182,73.049,69.148,72.818,1401.70425977
-1647475200000,70.895,71.126,69.799,70.346,1322.23796634
-1647388800000,69.033,71.02,68.572,70.895,1970.97512311
-1647302400000,68.766,69.943,67.494,69.525,250.72999242
-1647216000000,68.88,70.698,67.348,68.976,1629.27163928
-1647129600000,71.709,72.239,68.815,68.926,615.89098501
-1647043200000,72.024,72.643,71.491,71.75,317.27690769
-1646956800000,71.1,72.577,70.489,71.719,320.89745718
-1646870400000,75.491,75.491,71.122,71.443,801.84312197
-1646784000000,72.286,76.906,72.199,74.957,1632.57249274
-1646697600000,70.694,72.678,70.647,71.973,518.18192025
-1646611200000,71.286,73.415,68.962,70.709,1317.13758327
-1646524800000,75.016,75.127,71.59,72,521.48462434
-1646438400000,72.4,74.925,71.707,74.624,372.38558119
-1646352000000,75.341,78.295,72.098,72.57,751.86518953
-1646265600000,77.2,77.94,74.302,75.299,613.45985261
-1646179200000,78.92,79.424,76.74,77.85,1669.95194208
-1646092800000,78.973,81.683,76.031,78.978,2170.5647997
-1646006400000,72.641,78.973,72.514,78.973,1040.50270652
-1645920000000,75.37,76.285,72.427,73.1,830.23978822
-1645833600000,75.311,77.836,74.763,75.37,667.53818374
-1645747200000,73.467,76.35,73.093,75.106,1200.953315
-1645660800000,72.441,75.88,66,73.131,2967.76518512
-1645574400000,73.56,75.882,72.663,73.041,1148.19688428
-1645488000000,71.5,73.929,70.411,73.642,1137.27207848
-1645401600000,74.234,76.625,71.654,71.654,1319.36436318
-1645315200000,77.293,77.325,73.38,74.988,918.17584318
-1645228800000,77.08,79.219,75.949,77.129,923.69762499
-1645142400000,77,79.254,76.08,77.685,507.86665481
-1645056000000,82.974,83.365,76.4,77.396,1076.60445238
-1644969600000,85.978,86.134,82.344,83.041,1188.07750714
-1644883200000,83.168,86.145,82.653,85.83,1075.21107652
-1644796800000,81.715,84.15,80,83.564,782.35542369
-1644710400000,82.868,84.166,81.106,82.2,1031.00127236
-1644624000000,83.388,84.23,81.562,82.805,1418.9318021
-1644537600000,86.306,88.52,82.35,83.244,1981.47268785
-1644451200000,89.194,90.77,86.306,86.306,1360.94996365
-1644364800000,88.833,89.996,86.932,88.81,1359.22576608
-1644278400000,89.701,92.943,85.7,88.783,2227.72414639
-1644192000000,85.97,90.365,84.85,89.261,2202.14985003
-1644105600000,84.826,86.871,83.556,86.039,1769.80758211
-1644019200000,83.703,86.05,82.308,84.685,2482.84521657
-1643932800000,78.748,83.895,78.095,83.781,2104.0953439
-1643846400000,79.491,79.851,76.295,78.335,1027.14962629
-1643760000000,81.4,83.707,79.54,80.026,1269.07793878
-1643673600000,81.407,82.737,80.708,81.716,758.67625758
-1643587200000,80.579,82.263,78.271,81.489,771.6105478
-1643500800000,83.498,83.498,80,81.446,1020.0410164
-1643414400000,81.418,83.939,80.718,82.881,850.3379294
-1643328000000,80.196,82.144,78.046,81.152,1169.42781403
-1643241600000,80.929,82.733,76.243,80.026,1174.31448598
-1643155200000,79.49,86.356,79.144,81.36,1963.67386969
-1643068800000,80.96,82.776,77.8,80.591,4419.49419254
-1642982400000,87.318,90.27,75,81.014,3548.79419357
-1642896000000,82.5,96.99,82,86.886,1315.22423883
-1642809600000,84.816,109,72.006,82.501,5921.60730973
-1642723200000,92.001,95.044,83,84.183,3097.75741831
-1642636800000,96.774,98.794,92.271,92.36,940.32950388
-1642550400000,96.479,99.5,94.867,96.97,1197.07244389
-1642464000000,96.873,99.05,93.555,95.799,1195.21785316
-1642377600000,98.919,100.45,95.7,96.25,1210.12182037
-1642291200000,98.684,99.978,97.745,98.49,733.82365767
-1642204800000,99.53,100.7,97.866,98.69,468.85437751
-1642118400000,95.11,100.77,94.991,99.292,1853.64004451
-1642032000000,99.253,99.713,94.001,95.55,1908.8447189
-1641945600000,96.984,100,95.966,98.801,1588.25318236
-1641859200000,93.222,98.618,93.179,96.957,1135.38117754
-1641772800000,96.55,97.465,90.111,93.218,1649.9013662
-1641686400000,94.013,98.111,93.322,96.35,1368.88601815
-1641600000000,97.159,101.15,91.519,95.225,2579.05693488
-1641513600000,99.399,107.52,93.001,96.793,3420.44158347
-1641427200000,101.1,101.66,96.565,99.316,2506.03507401
-1641340800000,107.05,110.34,98.202,101.28,2763.81533402
-1641254400000,107.9,110.03,106.69,107.4,1196.97224035
-1641168000000,109.48,109.57,106.56,108.15,928.41755142
-1641081600000,108.53,114.5,107.64,109.43,1354.77354859
-1640995200000,106.56,108.32,106.22,108.32,711.9279738
-1640908800000,107.87,111.19,105.68,106.68,2067.07276883
-1640822400000,107,109.22,105.82,107.76,1264.60335331
-1640736000000,107.39,114.14,106.3,106.86,3655.10633808
-1640649600000,112,112.41,106.77,107.91,3326.63430395
-1640563200000,113.21,117.9,112.09,112.21,2321.60286263
-1640476800000,113.68,114.5,110.86,112.91,2698.74700962
-1640390400000,113.83,116.08,112.67,113.38,634.22132
-1640304000000,114.31,117.4,112.13,114.28,3369.93270903
-1640217600000,109.51,114.32,107.53,114.32,3348.8535031
-1640131200000,111.1,112.25,108.75,109.45,1722.81356376
-1640044800000,108.27,111.32,108.25,110.79,1401.51424704
-1639958400000,108.99,110.71,106.01,108.18,2847.47277964
-1639872000000,112.98,113.55,109.14,109.83,1971.02749067
-1639785600000,112.54,113.55,108.5,113.14,1136.23261585
-1639699200000,108.26,112.81,105.21,111.61,2761.11200033
-1639612800000,113.31,114.24,107.42,107.96,2039.48494214
-1639526400000,112.2,117.08,107,112.66,4582.10603914
-1639440000000,111,114.87,107.33,112.11,2411.74295481
-1639353600000,118.19,120.33,107.01,111.33,4475.58384234
-1639267200000,120.71,121.76,115.31,118.1,3744.84038169
-1639180800000,115.38,126.32,113.7,120.75,3924.0526422
-1639094400000,119.92,125.75,115,116.36,2519.13124589
-1639008000000,131.34,134.86,117.96,118.78,4282.76523392
-1638921600000,144.46,144.9,130,131.73,4125.5328903
-1638835200000,136.75,160,130.56,144.59,17631.68205175
-1638748800000,107.13,138.11,100.04,138.11,15009.84094772
-1638662400000,117.25,122,105.11,108.46,4042.46371272
-1638576000000,127.23,127.89,98.201,120,10435.0839132
-1638489600000,131.44,135.1,124,127.89,4433.77859186
-1638403200000,141.41,143.32,131.07,131.73,5055.15443938
-1638316800000,153.8,154,135.01,141.41,11915.85702293
-1638230400000,160.92,170,141.36,153.66,7510.63491891
-1638144000000,151.19,185,135,160.92,21622.84101272
-1638057600000,129.48,250,125.12,147.47,41966.85677826
-1637971200000,129.9,135.19,128.16,131.61,778.44285616
-1637884800000,141.36,141.36,127.98,129.9,1184.26331718
-1637798400000,141.9,151.21,138.31,141.92,1690.09651414
-1637712000000,139.09,142.73,135.22,142.73,985.29491215
-1637625600000,137.18,141.36,134.41,138.12,704.57184349
-1637539200000,142.53,145.54,135.15,139.29,514.93303626
-1637452800000,140.4,146.59,137.89,143.74,842.81933844
-1637366400000,137.7,145.01,136.21,139.33,1348.88574444
-1637280000000,131.48,145,129,138.2,2513.47371055
-1637193600000,144.72,145.6,130.5,131.66,1320.55914411
-1637107200000,146.22,147.92,141.21,143.71,1011.1744005
-1637020800000,162.49,165.5,142.51,145.29,2605.19582215
-1636934400000,164.61,170,158.2,164.6,1451.18059798
-1636848000000,160.22,172.5,156.15,168.73,1970.67773855
-1636761600000,154.55,190,149.25,160.22,8017.71381219
-1636675200000,154.53,156.65,146.3,154.55,923.0399038
-1636588800000,154.26,159.1,153.13,154.65,1354.61424115
-1636502400000,167.55,175.88,152.17,156.34,4233.29393645
-1636416000000,153.35,167.65,152.66,167.64,5291.45523156
-1636329600000,146.98,153.73,146.78,153.7,1686.85093229
-1636243200000,145.79,147.62,144.04,146.22,898.82697406
-1636156800000,150.23,150.23,144,145.83,680.81184027
-1636070400000,147.84,153.74,147,150.35,1098.92636734
-1635984000000,145.5,152.89,145.49,147.84,1172.02545848
-1635897600000,146.89,149.95,142.51,145.48,1353.41608632
-1635811200000,142.31,147,141,145,1225.24752643
-1635724800000,143.33,145,140.43,141.87,1104.91368201
-1635638400000,140.04,143.37,138.42,143.27,1335.59820839
-1635552000000,143.19,143.96,137.23,140.21,1292.87288339
-1635465600000,138.17,144.75,137.45,143.48,1583.84495498
-1635379200000,131.99,142.48,131.65,138.31,1180.29542848
-1635292800000,147.22,149.02,131.59,132.19,2010.85925214
-1635206400000,147.62,150.83,146.27,147.75,1535.89146008
-1635120000000,147.34,153.48,145.95,148.32,1891.75457495
-1635033600000,148.53,151.92,144.98,147.39,1216.64514271
-1634947200000,145.39,148.67,145.17,148.65,663.18619567
-1634860800000,146.47,149.59,144.02,145.87,681.32198597
-1634774400000,150,153.1,145.36,146,2531.58938507
-1634688000000,146.35,150,143.05,150,2027.33045704
-1634601600000,144.16,149.99,140.05,146.16,1297.19324573
-1634515200000,145.89,149.9,140.04,143.65,722.409354
-1634428800000,146.91,151.22,140.01,143.69,1416.41121545
-1634342400000,148.55,153,145.07,148.69,1319.61641989
-1634256000000,148.14,153.35,144.38,147.94,2282.15633102
-1634169600000,148.63,150.99,145.35,147.95,1277.77259897
-1634083200000,146.79,151.14,142.66,147.99,1580.49184661
-1633996800000,153.56,153.56,140.04,146.78,1856.0520892
-1633910400000,147.75,156.78,147.3,152.03,1134.46200664
-1633824000000,154.4,159.99,148.28,149.59,1961.878773
-1633737600000,149.73,155.13,143.69,153.66,2810.0738201
-1633651200000,158.71,160,148.26,150.96,4860.26799726
-1633564800000,130.33,162,128.22,158.96,10456.51580384
-1633478400000,129.14,135,123.28,130.45,2579.59327364
-1633392000000,124.41,130.78,124,129.03,2194.05262829
-1633305600000,124.26,126.34,120.19,125.06,1166.86978909
-1633219200000,120.65,127.26,118.7,125.11,2267.57795779
-1633132800000,119.93,122.89,118.64,119.51,1117.71890132
-1633046400000,112.48,120.96,110.92,119.89,2193.86917568
-1632960000000,109.53,115.05,108.55,111.5,610.43496561
-1632873600000,106.89,111.19,105,109.49,569.69243956
-1632787200000,109.9,111.84,105.76,106.14,1064.64873403
-1632700800000,110.12,113.69,106.91,108.66,1075.11777366
-1632614400000,114,118.13,100.81,109.06,2003.09380212
-1632528000000,115.46,117.21,111.08,114.09,960.33673288
-1632441600000,124.24,128.58,106.33,114.13,1875.63220176
-1632355200000,125.39,126.62,122.16,125.21,788.21301494
-1632268800000,119.03,126,117.6,125.5,2395.06651451
-1632182400000,114.08,134.61,110.32,118.65,3215.20688216
-1632096000000,133.48,133.48,110,115.58,1974.86325773
-1632009600000,135,137.03,131.22,132.59,318.88226114
-1631923200000,132.18,137.57,132.18,133.4,623.9499566
-1631836800000,134.45,137.3,131.01,132.9,880.93735671
-1631750400000,132.26,135.62,131,132.44,765.97401792
-1631664000000,130.22,135.27,127.82,133.11,1538.68112309
-1631577600000,126.27,130.99,126.13,130.99,696.64707328
-1631491200000,131.01,131.5,123.27,127.41,1280.26102977
-1631404800000,130.19,133.04,127.47,131.75,727.05308878
-1631318400000,127.38,133.85,126.75,130.33,749.5444797
-1631232000000,132.65,136.51,125.48,127.37,1021.0363211
-1631145600000,132.11,136.96,130.15,131.69,1363.38657294
-1631059200000,133.57,137.78,124.05,131.55,1545.21882666
-1630972800000,161.84,162.94,112,133.5,4223.42179013
-1630886400000,160.56,170,156.31,161.14,3373.6936006
-1630800000000,157.01,161.95,152.09,161.79,1426.30612219
-1630713600000,148.65,161.53,145.93,157.76,3142.96190985
-1630627200000,141.67,149.94,141.67,147.47,2357.19494473
-1630540800000,141.01,144,140.55,141.12,1456.1343907
-1630454400000,139.08,141.97,136.61,141.27,1035.61060046
-1630368000000,137.62,142.96,135.01,138.28,1447.34071526
-1630281600000,142.54,155.7,136.63,138.17,1460.64061945
-1630195200000,142.04,155,139.3,142.54,3667.03977085
-1630108800000,135.18,143.3,132.9,138.9,949.5203246
-1630022400000,132.43,137,130,134.01,757.75556971
-1629936000000,137.81,139.65,129.68,133.51,618.67216702
-1629849600000,142.47,142.48,133.8,137.53,651.65610382
-1629763200000,144.43,146.94,133.8,138.66,952.8496543
-1629676800000,141.48,147,137,144.41,3660.16108748
-1629590400000,138.52,147,136.01,141.49,1952.74603721
-1629504000000,137.21,147,136.6,138.52,1360.04856975
-1629417600000,136.63,143,130,137.7,1914.92428717
-1629331200000,132.08,137.2,130.37,135.92,914.30009949
-1629244800000,135.98,136.5,129,132.41,886.28766673
-1629158400000,139.06,142.99,132.14,133.88,1785.06723117
-1629072000000,137.66,147.3,136.72,140.74,3186.5539439
-1628985600000,138.24,143.79,132.12,139.5,1634.58465014
-1628899200000,134.28,147.69,134.11,138.07,2712.23462909
-1628812800000,125.57,141,125.57,136.49,2028.56046815
-1628726400000,131.47,140.99,123.09,125.57,3245.84699712
-1628640000000,125.1,136,125.1,130.26,3065.18088552
-1628553600000,123.18,129.6,122.5,126.88,1450.1827487
-1628467200000,119.53,128.58,117.02,123.17,1438.53464795
-1628380800000,122.67,124.98,117,119.66,1293.92627743
-1628294400000,118.11,130,118.11,123.62,2663.13900187
-1628208000000,116.01,124,116,118.73,1730.30095105
-1628121600000,117.77,119.97,113,117.21,1046.41234825
-1628035200000,117.06,120,110.01,117.8,1869.48857422
-1627948800000,121.16,123.01,113.03,117.17,611.95716547
-1627862400000,118.09,125,117.01,121.15,1027.02282199
-1627776000000,118.68,125.98,116.01,118.09,1435.08893157
-1627689600000,116.5,125,114.13,119.04,1526.15497565
-1627603200000,116.01,118,110.8,116.5,704.96195552
-1627516800000,113.03,117.1,110.19,116.13,718.03152008
-1627430400000,112.28,114.88,109.77,112.01,1059.98979702
-1627344000000,111.78,116.86,106.45,108.08,662.1162523
-1627257600000,109.38,119.99,105.82,111.78,2240.12555938
-1627171200000,108.98,109.88,103.8,109.38,534.02405177
-1627084800000,106.39,111,103.83,107.54,719.66549231
-1626998400000,104.55,106.5,103,106.39,536.11436865
-1626912000000,105.76,106.5,101.69,104.55,484.80593478
-1626825600000,101.32,107.1,98.132,103.17,1066.01585948
-1626739200000,101.62,114,95.001,101.31,1149.81370016
-1626652800000,106.37,109,100,101.64,587.96945376
-1626566400000,108.72,109.86,104.2,107.5,617.72469003
-1626480000000,103.5,113.53,103,106.58,884.59496422
-1626393600000,109.51,112.95,103,105.33,624.4130972
-1626307200000,115.66,119.99,109.02,109.61,569.2805008
-1626220800000,115.35,123.5,110.11,115.97,1002.88477234
-1626134400000,115.2,118.87,113,115.53,226.92517977
-1626048000000,119.47,120.48,111.81,117.83,751.51826144
-1625961600000,117.65,120.5,115.64,118.46,508.98380688
-1625875200000,121.17,123,111,117.42,1222.97063741
-1625788800000,119.27,125,116.01,122.96,1584.51348715
-1625702400000,123.72,125.99,112.54,119.27,958.33303576
-1625616000000,122.7,125.99,120.22,121.15,1541.894225
-1625529600000,121.7,126.63,119.37,122.69,1866.04309182
-1625443200000,127.31,127.31,118.61,121.5,844.04906549
-1625356800000,122.58,128.97,120.93,126.85,1689.40957082
-1625270400000,122.27,125.36,119.5,123.74,914.99786401
-1625184000000,122.05,123.44,117.04,121.45,559.91803321
-1625097600000,124.55,129,116.25,122.87,1653.60630125
-1625011200000,130.15,131.4,116.1,123.87,4094.50050532
-1624924800000,128.32,139.99,126.37,129.77,4373.43501727
-1624838400000,109.59,145.29,108.51,128.84,5924.6886832
-1624752000000,109.32,110.8,105.22,108.97,652.53042611
-1624665600000,102.25,106.72,98.26,106.72,772.12053269
-1624579200000,112.19,112.38,101.35,103.63,893.65092924
-1624492800000,107.5,114.99,103.69,110.38,634.38482451
-1624406400000,105,112.99,101.48,106.99,1043.1567424
-1624320000000,110.31,115.24,86.901,105,2632.67759916
-1624233600000,129.33,130,108.01,112.92,3377.94997455
-1624147200000,133.77,137.97,120.01,127.37,1836.90992835
-1624060800000,133.66,136.1,130.51,130.51,304.2743405
-1623974400000,136.37,137.99,124.57,132.32,936.02581617
-1623888000000,136.08,140,132.99,136.57,687.74581779
-1623801600000,139.28,140,135,136.28,561.82021171
-1623715200000,138.38,142.49,136.01,139.99,731.7529685
-1623628800000,135.83,144,135.6,140,891.41199022
-1623542400000,133,139,131.8,138.89,710.67393596
-1623456000000,134.03,134.94,120.11,133.19,856.97443177
-1623369600000,135.04,140.49,132.28,135.76,1009.51816226
-1623283200000,142.98,150,135.02,139.07,2000.06124283
-1623196800000,135.69,145.4,133.56,141.03,1240.50016187
-1623110400000,138.69,143.15,130.01,134.01,3107.03477731
-1623024000000,144.55,147,135.02,138.79,1373.71335785
-1622937600000,143.79,147,141.95,146.57,476.96465133
-1622851200000,144.41,151,140.01,143.79,1573.74550178
-1622764800000,148.1,152,138,142.81,1334.62926201
-1622678400000,145.15,157,142,146.78,3099.51114565
-1622592000000,143.99,150,141.8,145.34,1856.85470151
-1622505600000,140.1,154,137,142.27,2257.6088324
-1622419200000,137.33,141.2,131.51,139.14,1496.67827333
-1622332800000,133.01,143.59,131.21,137.33,1977.82774386
-1622246400000,143.24,160,128,133.01,4633.3644363
-1622160000000,147.06,149.93,124,143.24,2909.68558435
-1622073600000,149.51,153,140.12,149.04,2060.54126529
-1621987200000,140.23,156.4,140.1,147.51,4948.18823319
-1621900800000,143.11,155,136,141.16,4211.95937143
-1621814400000,124.02,157,124.01,142.02,8791.37780296
-1621728000000,139.95,152.4,105,124,7043.01860559
-1621641600000,143.98,154,133.88,139.69,4972.78256209
-1621555200000,165.41,175,135.5,143.98,8082.84279139
-1621468800000,169.83,209.9,150,171.19,27835.80657641
-1621382400000,232.72,244.21,132,169.11,6921.66543772
-1621296000000,226.13,253.9,226.13,239.94,2386.24335033
-1621209600000,244.93,265.08,180.01,239.77,3612.09821528
-1621123200000,257.1,272.99,221.29,244.94,3380.17292354
-1621036800000,275.24,279.99,250.01,255.2,2843.14264495
-1620950400000,265.71,299.9,257.58,275.85,4494.83118549
-1620864000000,249.88,285.38,235.55,263.34,6635.36312757
-1620777600000,321.5,333.44,246.53,246.53,6579.85261371
-1620691200000,280.87,324.95,274,321.23,6539.681036
-1620604800000,294.35,335,255.3,280.3,15054.69090752
-1620518400000,302.09,309.74,271.61,294.04,5488.62236841
-1620432000000,314.8,327.97,281,302.03,7902.96066459
-1620345600000,348.18,355.89,302,314.88,6312.4905009
-1620259200000,351.25,377.76,320.07,348.16,9979.94022076
-1620172800000,273.99,374.53,270.01,350.08,14873.11256865
-1620086400000,304.98,310.9,257.37,274.32,7490.88610526
-1620000000000,275.76,320,273.87,306.54,6916.92178676
-1619913600000,278.07,296.68,256.44,274.43,3706.43398589
-1619827200000,257.37,300,250.02,277.96,6100.73719431
-1619740800000,231.46,266.11,230,256.76,5314.98456759
-1619654400000,239.4,240,222.72,231.83,1763.77392917
-1619568000000,239.69,247.41,217.9,239.17,2793.07951257
-1619481600000,219.38,250.1,214.76,239.09,4252.86505621
-1619395200000,196.12,221.53,196.12,219.27,3331.57875312
-1619308800000,193.02,211.4,187.02,194.97,2207.00357348
-1619222400000,208.07,208.07,186.7,194.55,3553.73730908
-1619136000000,235.55,241.55,180,209,6453.80803249
-1619049600000,248.37,265,223,232.89,3588.99984714
-1618963200000,253.25,265,241.7,245.32,3369.2431473
-1618876800000,243.39,265,220.3,253.46,5134.05123992
-1618790400000,295.69,307.2,224.9,246.49,8314.24724468
-1618704000000,316.93,365,251.54,295.69,8497.32033291
-1618617600000,362.51,386.92,312.33,317.53,8674.1325101
-1618531200000,304.15,421.08,271.35,366.56,14335.49209511
-1618444800000,272.19,320.7,266.07,302.8,6402.40293527
-1618358400000,249.93,293,239.89,272.19,9105.58386491
-1618272000000,218.66,254.4,218.17,252.58,5024.33363636
-1618185600000,232.75,233.77,211.83,220.03,1815.69041553
-1618099200000,228.06,245,213.65,232.88,3455.16461022
-1618012800000,217.28,235,214.46,227.89,2270.54269143
-1617926400000,209.02,228.07,204.58,217.98,2449.21556932
-1617840000000,202.99,211.42,196.14,208.29,2018.15942717
-1617753600000,220.95,231.06,195,201.01,4112.93687486
-1617667200000,207.37,234.54,198,219.58,5127.15834375
-1617580800000,194.16,213.66,193.34,203.34,2436.83124363
-1617494400000,187.39,200.07,187.37,194.36,1868.87164436
-1617408000000,207.14,217,182.5,187.9,4052.75323535
-1617321600000,195.09,218,181.04,205.77,6564.51125254
-1617235200000,184.46,202.75,166.88,195.64,5018.3917055
-1617148800000,177.94,186,169.4,184.49,2129.80733808
-1617062400000,175.65,180.14,173.06,176.74,1866.24735254
-1616976000000,169.2,178.49,166.68,175.98,2816.04784085
-1616889600000,168.99,171.56,165.61,169.3,1645.26126444
-1616803200000,171.74,174.06,163.36,168.62,1897.95936276
-1616716800000,164.95,174.18,163.36,171.51,1508.58373644
-1616630400000,165.04,181.4,159.71,164.05,2362.43093901
-1616544000000,179.68,189.98,157.29,164.71,1913.67526423
-1616457600000,170.92,191,170.56,180.02,4052.1692237
-1616371200000,170.35,186.48,166.2,171.13,2516.69091139
-1616284800000,172.3,176.84,155,169.97,1815.02343981
-1616198400000,180.33,191,172.3,172.49,2146.73361995
-1616112000000,169.34,192.9,167.03,179.99,5483.9584836
-1616025600000,162.99,173.7,162.05,169.49,2798.33288715
-1615939200000,163.57,165.4,158.91,162.78,1515.2281737
-1615852800000,160.23,165.92,155.03,163.49,1634.15583709
-1615766400000,165.64,169.43,155.01,160.29,2617.13528551
-1615680000000,179.28,184.88,165,166.28,2898.13755978
-1615593600000,155.02,197.41,154.42,178.42,9174.28717277
-1615507200000,157.22,159.03,148,154.19,1861.36534842
-1615420800000,157.01,160,152.2,156.68,1847.23985743
-1615334400000,158.9,163.15,155.26,157.52,2039.49439792
-1615248000000,155.91,160.98,153.23,160.1,2593.06004305
-1615161600000,156.21,157.51,151.08,155.92,1515.83959107
-1615075200000,152.41,156.21,151.47,154.22,1099.2972315
-1614988800000,151.13,153.99,147.81,152.72,1031.90215805
-1614902400000,152.59,153.43,145.2,152.55,1436.50683786
-1614816000000,155.8,158.83,149,152.44,3160.24928593
-1614729600000,153.41,161.49,151.03,157.17,1956.29266966
-1614643200000,153.72,160.33,149,153.21,2048.20224004
-1614556800000,146.71,157.82,145.11,154.38,2216.60309296
-1614470400000,153.64,154.53,141.34,146.69,1577.2170919
-1614384000000,149.96,162.98,149.89,154.25,1382.21717221
-1614297600000,151.44,154.99,140.85,148.29,2018.51816874
-1614211200000,161.27,164.35,150.01,152.42,2390.29054906
-1614124800000,157.64,171.65,152.31,160.84,3962.88340209
-1614038400000,176.6,179.9,141.09,158.54,6765.27684972
-1613952000000,201.13,204.8,132.51,177.58,5474.70465574
-1613865600000,189.89,206,185.4,200.87,3023.18306831
-1613779200000,201.5,208.33,176.29,188.7,4251.71610459
-1613692800000,199.6,207.43,192.59,199.93,3330.17643644
-1613606400000,204.7,212,196.5,199.37,3582.58818098
-1613520000000,195.65,209.97,188.2,203.74,3561.28547448
-1613433600000,199.65,211,188.18,194.79,4323.94905145
-1613347200000,216.43,224.95,180,198.54,7022.26230414
-1613260800000,220.47,237.01,200.92,214.8,5854.1714173
-1613174400000,191.67,223.72,176,219.15,8847.58496337
-1613088000000,185.41,194.87,175.99,191.76,4409.98442988
-1613001600000,175.1,188.5,171.85,186.24,4866.41663549
-1612915200000,186.78,197.42,160,177.11,5443.46409528
-1612828800000,160.63,200,160.07,186.62,10370.21720123
-1612742400000,153.05,162.5,150,160.64,3502.0530039
-1612656000000,153.5,158.6,145.04,153.01,1921.83757583
-1612569600000,156.83,164,150.43,154.29,3155.34857812
-1612483200000,147.47,156.97,147.47,155.76,3245.9286313
-1612396800000,153.25,154.97,143.81,147.25,1699.33578032
-1612310400000,150.3,157,147.75,152.39,3371.67334244
-1612224000000,147.49,152.3,147.03,150.45,2194.94827529
-1612137600000,144.17,155.02,142.19,149.11,2625.88448788
-1612051200000,147.83,150,140.05,142.83,1754.00099
-1611964800000,140.48,163.44,138,146.42,3946.31145756
-1611878400000,142.49,150,136.99,143.96,3114.84034553
-1611792000000,134.83,147,133.6,140.64,1165.24627118
-1611705600000,143.5,144.35,130,134.81,2547.35865179
-1611619200000,149.49,149.52,141.19,143.74,769.17543486
-1611532800000,143.58,151.7,141.65,149.04,2446.55080324
-1611446400000,143.31,146.08,141,143.93,1354.85838694
-1611360000000,146.31,150.75,141,144.12,2325.32974237
-1611273600000,143.94,154.15,138.99,147.63,2503.92084094
-1611187200000,166.95,168,134,146.16,2679.8534411
-1611100800000,168.05,173.6,152.66,166.11,2912.26269892
-1611014400000,171.48,178.6,168,169.31,2308.49931327
-1610928000000,166.31,175.8,164.04,171.04,2261.97198923
-1610841600000,171.13,172.37,158,165.02,2945.23932501
-1610755200000,174.97,183,166.73,170.82,3192.4124863
-1610668800000,181.02,186.8,156.28,173.62,4172.56602685
-1610582400000,174.32,192.28,160,183.08,6040.90512101
-1610496000000,155.5,180,152.98,174.43,5567.62681842
-1610409600000,156.05,173.3,137.75,152.7,3693.54351941
-1610323200000,204.54,207.11,130,156.74,10869.15532829
-1610236800000,227.95,241.9,185,207.24,11234.63841912
-1610150400000,147.68,260,141.5,226.48,22648.58931703
-1610064000000,143.05,150.49,133.21,147.7,2403.71116347
-1609977600000,144.59,154.96,131.5,142.65,3642.84630257
-1609891200000,137.8,149.94,135.25,144.17,3315.80366289
-1609804800000,135.98,139.82,133,137.56,1544.8394672
-1609718400000,139.69,153.5,129.2,137.44,2180.21325937
-1609632000000,131.48,145.81,128.46,139.6,1875.77801683
-1609545600000,134.16,138,118,132.85,679.76327831
-1609459200000,133.42,138,131.57,132.68,367.31344409
-1609372800000,135.85,138.74,129.23,133.7,624.09749302
-1609286400000,135.31,139.62,130.18,135.78,664.06418736
-1609200000000,137.31,138.16,127.2,133.33,587.72004768
-1609113600000,134.5,142,134.5,138.15,664.97399155
-1609027200000,134.66,142.63,127.31,139.42,1078.45644487
-1608940800000,136.17,137.41,131.92,133.73,626.73995612
-1608854400000,134.12,139.56,131.24,134.82,808.75705529
-1608768000000,127.1,134.23,124.6,133.56,469.48426992
-1608681600000,140.69,141.83,125,126.35,1812.96527881
-1608595200000,140.74,144.4,136.17,141.13,823.14145226
-1608508800000,147.26,158.56,140,141.15,989.71430539
-1608422400000,144.22,158.27,141.19,148.68,1128.76791768
-1608336000000,145.87,148.72,143.15,143.59,567.80609845
-1608249600000,144.95,149.96,140.68,145.16,327.53838807
-1608163200000,147.39,155.61,122,144.99,1548.85329338
-1608076800000,139.12,159.59,137.05,147.74,1303.5655904
-1607990400000,137.69,142.34,136.88,139,550.64925368
-1607904000000,139.16,139.16,134.9,137.52,246.02517387
-1607817600000,137.05,142,135.94,138.36,412.79200909
-1607731200000,136.08,138.11,133.69,136.08,337.80526484
-1607644800000,137.19,137.51,131.76,133.58,522.84377195
-1607558400000,141.98,141.98,135.34,138.68,388.130883
-1607472000000,142.9,142.93,134.25,141.97,493.33052709
-1607385600000,148.55,149.99,140.42,143.18,337.82381284
-1607299200000,148.17,154,144.72,148.8,323.92536233
-1607212800000,150.33,152.6,144.5,146.82,208.35090647
-1607126400000,145.88,152.69,142.43,150.56,286.68071555
-1607040000000,140.34,164.33,137.59,146.91,2050.09279498
-1606953600000,151,151,139.3,141.31,605.92179658
-1606867200000,140.58,151.42,137.62,151.42,325.52332942
-1606780800000,153.16,154.94,137.68,140.58,714.9906787
-1606694400000,141.3,155.18,140.42,152.09,1275.03362327
-1606608000000,138.72,143.5,137.65,141.07,487.66186667
-1606521600000,135.4,154.96,133.09,139.64,1486.40881139
-1606435200000,137.9,143.57,130.96,135.06,368.14702865
-1606348800000,160.96,162.94,129,138.24,1467.29377496
-1606262400000,178.88,180.5,155.89,161.15,845.49362421
-1606176000000,166.09,182.97,164.75,182.19,1834.00585482
-1606089600000,155.07,172,147.5,166.08,1648.14284886
-1606003200000,163.81,164.84,133.5,151.33,1303.59123863
-1605916800000,140,166,139.99,163.63,1854.71833654
-1605830400000,136.21,142.21,136.21,140,306.52108316
-1605744000000,136.6,142.83,133.51,135.85,215.08940054
-1605657600000,140.92,144.29,133.22,136.6,215.3990751
-1605571200000,134.95,143.37,133.91,140.31,864.05008084
-1605484800000,130.94,135.8,129.94,133.66,234.35112829
-1605398400000,137.74,140,129.08,130.13,404.30994902
-1605312000000,133.21,140,131.25,131.4,204.38366195
-1605225600000,133.51,140,131.56,138.07,339.48993811
-1605139200000,134.6,139.3,128,133.8,498.63727871
-1605052800000,134.18,137.75,132.87,134.99,230.93946594
-1604966400000,135.59,137.96,131.32,133.53,388.777564
-1604880000000,139.92,141,132.16,135.78,493.52395358
-1604793600000,136.05,141.73,130.03,141.34,1704.17004852
-1604707200000,142.11,145.17,130.55,136.05,465.36348705
-1604620800000,135.16,142.49,126.66,141.74,779.94688891
-1604534400000,130.14,141.42,128.5,137.19,699.61333367
-1604448000000,130.74,144.99,126.01,129.24,479.19040306
-1604361600000,135.81,136.02,125.79,130.18,501.3543527
-1604275200000,141.9,144.95,135.5,136.71,291.75896311
-1604188800000,143.61,144.42,140.49,143.54,62.77580444
-1604102400000,139.68,147.5,139.04,143.75,256.5696649
-1604016000000,142.66,144.2,137.16,141.32,311.17749133
-1603929600000,144.68,145.52,142.04,143.6,163.2639874
-1603843200000,149.42,149.85,141.87,143.85,394.79787822
-1603756800000,148.16,152.11,145.86,149.82,164.18314844
-1603670400000,154.8,157.5,141.55,147.24,389.31002812
-1603584000000,148.06,157.49,143.33,152.56,512.62078005
-1603497600000,139.83,155,139.5,146.44,430.41162263
-1603411200000,142.84,144.45,137.25,140.59,202.67421686
-1603324800000,141.26,146,139.28,142.12,328.8556779
-1603238400000,134.16,141.96,133.84,139,317.45317203
-1603152000000,136.17,136.55,131.29,132.95,103.28020678
-1603065600000,136.91,137.07,134.65,136.08,73.80695967
-1602979200000,136.13,137.12,135.15,136.25,68.62981372
-1602892800000,136.88,137.1,134.65,136.48,106.92410145
-1602806400000,144.5,145.26,134,136.74,136.0141724
-1602720000000,143.84,147.36,142.22,145.13,89.04364032
-1602633600000,146.58,146.58,141.38,142.41,125.14036358
-1602547200000,143.5,148,142.75,146.06,123.2492704
-1602460800000,145.57,148.22,141.08,144.37,79.51497992
-1602374400000,145.07,147.06,143.69,145.95,112.8300713
-1602288000000,144.17,148.54,143.39,145.08,137.65018196
-1602201600000,140.97,145.77,138.66,143.35,92.30031496
-1602115200000,138.69,146,136.29,140.81,165.41375758
-1602028800000,135.08,142,134.44,138.19,69.9471102
-1601942400000,138.17,141.48,132.52,134.88,180.90422859
-1601856000000,139.61,139.81,135.49,137.2,67.1835854
-1601769600000,135.48,138.58,134.51,138.22,193.20469717
-1601683200000,138.11,138.43,135.6,136.84,108.60372658
-1601596800000,144.27,145.52,132.11,137.85,397.5087893
-1601510400000,149.31,152.22,140.53,143.29,331.2814929
-1601424000000,147.21,153,144.1,148.13,349.58852225
-1601337600000,143.87,146.12,142.81,144.48,134.99516032
-1601251200000,147,152.8,143.67,144.06,169.27098816
-1601164800000,141.44,150.1,137.85,146.11,213.44725444
-1601078400000,134.2,144.63,132.92,141.43,343.86150387
-1600992000000,134.23,135.91,130.66,134.2,126.90703487
-1600905600000,128.52,136.53,128.52,134.67,156.83909041
-1600819200000,131.88,134.83,128.47,132,179.68356793
-1600732800000,123.52,136.06,122.22,133,298.96525818
-1600646400000,130.53,130.69,120.98,124.92,438.39635233
-1600560000000,136.75,136.75,127.14,129.75,306.91938977
-1600473600000,137.35,138.18,135.74,136.37,116.39197812
-1600387200000,138.63,141.6,135.85,136.12,101.07053514
-1600300800000,140.44,140.87,137.81,138.96,153.94808182
-1600214400000,136.5,140.4,136.5,138.92,371.25712148
-1600128000000,137.01,142.01,136.2,139.31,278.77511032
-1600041600000,137.14,139.74,135.8,137.26,229.35012203
-1599955200000,142.28,144.1,134.98,137.35,195.98877906
-1599868800000,140.72,143.38,138.24,143.1,56.16464949
-1599782400000,141.22,142.4,137.98,142.12,296.01927861
-1599696000000,145.11,146.35,139,141.22,376.38288844
-1599609600000,146.17,147.86,141.75,144.56,343.82709674
-1599523200000,147.55,152.29,141.67,145.36,358.82284953
-1599436800000,139.81,149.66,135.32,147.28,603.1754226
-1599350400000,137.71,142.36,134.56,138.37,441.05789624
-1599264000000,135.73,148.53,127.23,137.14,790.83165615
-1599177600000,126.96,142.55,126.96,136.02,1800.61107441
-1599091200000,155.16,157.41,127,128.5,607.17767922
-1599004800000,171.17,171.21,150.28,155.15,633.05219891
-1598918400000,160.8,172.05,159.13,171.04,575.24035617
-1598832000000,164.76,168.83,160.8,161.87,153.58924856
-1598745600000,159.64,166.54,158.95,164.73,363.40845534
-1598659200000,161.55,162.47,158.98,159.46,92.48931407
-1598572800000,156.74,165.01,156.34,161.87,198.07900508
-1598486400000,161.57,163.36,153.87,157.89,184.270807
-1598400000000,162.88,164.84,159.81,162.71,176.37622338
-1598313600000,171.78,180,156,163.9,387.93236527
-1598227200000,166.06,176.05,165.31,173.7,365.9286013
-1598140800000,168.01,168.04,161.67,165.91,224.18620687
-1598054400000,166.2,169.1,161,168.66,462.90622034
-1597968000000,175.72,178.83,167.01,167.01,413.48196237
-1597881600000,177.9,179.16,173.56,176.78,437.11273944
-1597795200000,182.78,183.45,170.57,175.03,551.46260941
-1597708800000,189.58,195.99,180,181.79,569.22640866
-1597622400000,188,194.31,183.29,189.04,466.02325359
-1597536000000,188.87,194.31,179.22,188,618.70956534
-1597449600000,180.42,195.32,179.08,189.05,777.21365342
-1597363200000,182.62,182.62,176.9,179.75,560.74574975
-1597276800000,176.3,182.36,167.94,180.43,772.25582039
-1597190400000,179.68,180.2,170.71,175.53,747.09255089
-1597104000000,191.88,192.98,173.08,180.53,747.54073322
-1597017600000,190.57,200,189.17,192.18,603.84545037
-1596931200000,196.6,196.6,185.17,189.32,855.11972079
-1596844800000,192,197.82,191.5,194.14,381.40003403
-1596758400000,201.14,205.15,186.92,193.85,799.34752665
-1596672000000,195.42,203.77,191.25,199.16,396.46357126
-1596585600000,191.34,199.27,190.03,196.66,482.65650479
-1596499200000,195,201.62,185.21,191.77,358.76630308
-1596412800000,184.03,203.45,177.9,194.25,1160.04863892
-1596326400000,210.45,218.98,168.22,185.03,2040.49870982
-1596240000000,197.26,212.64,193.63,210.7,1110.93154657
-1596153600000,180.77,200,179.2,196.58,626.5926634
-1596067200000,181.82,189,177.59,181.76,184.72511527
-1595980800000,184.64,187.52,181.04,182.51,337.1263331
-1595894400000,176.42,190,168.5,185.73,940.66605599
-1595808000000,163.27,182.18,161.6,177.17,1324.10705201
-1595721600000,164.74,170,159.07,163.75,245.52051504
-1595635200000,155.41,165.51,155.18,160.17,306.33584324
-1595548800000,160.28,160.28,152.51,155.32,377.87630611
-1595462400000,158.8,162.3,155,160.34,530.94261875
-1595376000000,155.04,160.01,152.11,158.5,225.97980457
-1595289600000,149.15,163.11,148.5,155.81,415.13257902
-1595203200000,150.76,151.59,145.91,147.38,162.68603547
-1595116800000,152.72,152.72,141.28,151.62,154.52640791
-1595030400000,150.52,155.9,150.26,152.61,110.7844002
-1594944000000,153.04,153.6,149.58,150.94,147.22704232
-1594857600000,156.87,157.4,149.42,153.23,143.96861209
-1594771200000,158.19,161.71,156.52,157.91,216.79636245
-1594684800000,159.77,159.77,156.81,158.72,118.76530172
-1594598400000,163.83,167.55,156.4,160.36,128.22647136
-1594512000000,160.92,167.92,160.4,163.95,275.80443596
-1594425600000,159.98,162.41,158.46,159.86,160.69703151
-1594339200000,162.35,162.35,156.33,161.34,223.96769722
-1594252800000,165.83,169.01,160.02,164.4,292.04790423
-1594166400000,164.41,170.1,163.6,167.69,464.74954726
-1594080000000,170.86,174.16,160.59,166.65,954.83371809
-1593993600000,137.44,175.63,136.83,172.53,1877.24029831
-1593907200000,139.5,139.5,134.89,137.36,67.12310431
-1593820800000,140,140,136.24,138.78,75.16401494
-1593734400000,137.19,141,136.42,139.39,193.64798414
-1593648000000,141.53,141.53,135.62,136.95,272.43932337
-1593561600000,139.7,142.97,135.72,141.53,182.73227933
-1593475200000,141.44,142.75,140.06,140.28,64.30997414
-1593388800000,141.62,142.52,125.25,141.46,144.35228848
-1593302400000,137.92,145.23,136.73,143.72,260.14460997
-1593216000000,149.95,150.75,121.26,139.42,436.2113349
-1593129600000,154.09,154.09,148.25,149.12,96.07231577
-1593043200000,153.52,153.66,149.8,153.33,51.53491711
-1592956800000,157.15,159.46,151.33,154.46,169.16383484
-1592870400000,157.58,159.36,156.36,157.96,105.93263745
-1592784000000,153.19,159.35,153.19,157.58,147.46780951
-1592697600000,154.59,155.17,152.75,153.45,19.88949717
-1592611200000,155.5,157,152.24,153.71,24.89389718
-1592524800000,151.58,153.89,150.77,151.91,46.85562944
-1592438400000,155.12,155.85,151.66,152.6,101.83349752
-1592352000000,156.77,157.98,153.01,155.49,148.89964773
-1592265600000,153.57,158.36,152.08,157.98,181.59321313
-1592179200000,158.56,158.63,145.66,153.96,394.22439424
-1592092800000,162.4,162.52,158.13,159.32,138.785023
-1592006400000,162.68,162.86,160.44,161.07,125.12092869
-1591920000000,160.38,163.45,159.73,161.28,359.49130175
-1591833600000,171.32,171.41,155.01,161.03,450.6016005
-1591747200000,167.16,173.97,166.97,169.98,451.78886603
-1591660800000,168.28,170.4,166.66,168.4,96.79114883
-1591574400000,170.63,171.45,167.62,169.89,299.15739463
-1591488000000,172.51,172.81,165.88,170.57,183.85324633
-1591401600000,173.13,174.01,171.3,171.68,107.98034819
-1591315200000,172.11,173.97,171.51,172.63,41.56438679
-1591228800000,173.33,177.5,171.29,172.79,202.97899037
-1591142400000,174.6,175.02,170.64,173.18,209.26795845
-1591056000000,179.83,185.64,170.26,176.09,625.5036663
-1590969600000,173.35,181.43,172.64,179.58,302.62905375
-1590883200000,182.64,182.66,172.23,172.23,243.04959023
-1590796800000,170.41,183.36,169.1,182.03,308.93343227
-1590710400000,173.45,174.71,169,171.74,500.38302411
-1590624000000,170.45,173.74,168.57,172.19,200.16772161
-1590537600000,166.15,170.92,165.04,170.92,216.84873058
-1590451200000,170.81,170.81,162.4,165.2,324.4924721
-1590364800000,170,172.87,166.87,170.99,388.27102974
-1590278400000,176.67,178.86,171.62,171.77,150.26002277
-1590192000000,179.87,181.22,175.75,177.22,138.90565765
-1590105600000,175.36,180.58,173.95,179.5,191.85536662
-1590019200000,180.67,185.66,170.64,175,448.35835782
-1589932800000,184.15,185.07,176.28,179.74,205.00569155
-1589846400000,185.38,185.89,180.27,183.55,148.28304573
-1589760000000,177.53,190,177.53,185.78,334.10999169
-1589673600000,175.33,179.12,173.77,176.59,253.34030985
-1589587200000,171.15,176.06,170.7,174.38,147.12671322
-1589500800000,176,177.62,169.43,172.9,194.92833408
-1589414400000,176.64,180.72,172.6,180.5,279.64341262
-1589328000000,173.47,179.88,170.57,177.75,295.60680997
-1589241600000,177.21,178.73,170.45,173.49,375.19465716
-1589155200000,170.37,178.21,160,175.73,474.60482269
-1589068800000,189,189,159.32,169.86,917.89075408
-1588982400000,191.88,201.54,191.53,195.07,254.64014403
-1588896000000,190.31,198.3,190.31,194.05,310.49567658
-1588809600000,183.5,197.64,183.06,192.32,450.6939852
-1588723200000,190.43,195.11,188.86,189.31,175.67327412
-1588636800000,188.63,197.48,185.9,190.87,240.87327373
-1588550400000,189.74,190.95,175.61,187.81,338.08426614
-1588464000000,194.93,199.96,185.78,189.6,294.98708094
-1588377600000,192.28,197.76,189.52,194.38,223.00126566
-1588291200000,190.22,198.1,189.13,192.03,292.12757544
-1588204800000,193.38,210.02,180.36,190.62,1234.82102323
-1588118400000,180.77,196,177.56,188.92,665.80077314
-1588032000000,180.94,183.89,177.55,181.57,234.13573864
-1587945600000,181.7,183.14,176.97,180.4,377.86294705
-1587859200000,181.81,184,179.25,181.31,175.07527178
-1587772800000,177.44,185.02,176.77,180.35,222.53437375
-1587686400000,179.42,183.81,176.98,178.28,447.16463189
-1587600000000,177.09,186.44,172.74,179.19,555.79583793
-1587513600000,168.92,180.99,167.3,177.07,341.21744592
-1587427200000,170.2,172.68,164.11,167.57,609.34536265
-1587340800000,179.22,182.7,167.99,169.69,839.39236935
-1587254400000,188.41,190.2,179.99,179.99,460.40256764
-1587168000000,178.01,192.42,177.01,186.8,320.99561095
-1587081600000,178.81,182.14,176.64,179.8,314.86254952
-1586995200000,166.4,182.58,157.81,178.15,1014.15165731
-1586908800000,172.43,174.77,166.84,168.2,212.11764629
-1586822400000,174.24,177.48,170.92,172.88,473.7102904
-1586736000000,174.47,174.95,166.4,173.38,556.34745987
-1586649600000,172.56,188.02,168.86,175.37,1296.376124
-1586563200000,171,174.41,165.7,171.85,996.31289388
-1586476800000,194,197.45,157.98,170.94,2691.33576733
-1586390400000,200,210.68,188.25,196.08,1070.67455286
-1586304000000,171.63,206.61,171.15,201.65,2310.41248826
-1586217600000,179,180.25,167.87,170.48,1100.60115683
-1586131200000,163.06,180.82,163.03,179,1002.70858085
-1586044800000,165.4,166.82,158.51,160.98,216.37386217
-1585958400000,164.44,167.07,161.37,166.44,377.48892578
-1585872000000,162.36,171.45,156.35,164.21,1100.99429538
-1585785600000,155.12,172,151.75,161.34,1632.50956261
-1585699200000,147.3,154.17,145.53,154.17,757.85795583
-1585612800000,153.95,154.43,148.01,149.99,699.65613467
-1585526400000,131.86,156.98,131.86,151,1321.20643767
-1585440000000,141.51,141.86,131.49,131.49,908.64405127
-1585353600000,147.02,147.26,132.98,140.48,1346.71828541
-1585267200000,157.53,160.04,146.29,148.9,336.61864845
-1585180800000,159.62,164,150.86,156.82,435.21307156
-1585094400000,164.44,168.5,152.85,158.5,1312.05529086
-1585008000000,159.26,173.92,157.18,165.22,1102.40259813
-1584921600000,147.56,164.35,145,158.02,1081.18059889
-1584835200000,156.94,172.35,144.3,148.19,1970.17490823
-1584748800000,151.33,166.2,147.38,158.03,1982.33929188
-1584662400000,150.16,169,138.88,150.57,3874.86293051
-1584576000000,112.99,175,109.73,146.58,4194.74637364
-1584489600000,108.63,113.61,102,112.59,612.04382964
-1584403200000,100.73,114.19,98.833,110.9,1533.51624816
-1584316800000,109.1,112.79,90,96.934,2280.23649051
-1584230400000,102.61,117.13,102.54,110.55,1326.24556035
-1584144000000,110.66,114.18,102.68,105.57,843.69884541
-1584057600000,99.867,118.2,75.857,108.83,3130.85920244
-1583971200000,169,170.3,93,93,2672.24470896
-1583884800000,177.44,177.44,154.63,169.99,609.73033623
-1583798400000,174.69,182.1,170.11,174.86,734.82767602
-1583712000000,176.56,180,163.09,176.28,917.55977604
-1583625600000,206.56,207.31,169.76,172.83,1138.81894816
-1583539200000,219.27,220.41,204.89,209.65,473.9036577
-1583452800000,215.1,222.5,211.82,220.3,303.80947943
-1583366400000,208.08,224.42,208.04,215.72,505.35004578
-1583280000000,220.01,224.83,197.13,206.28,535.34288157
-1583193600000,226.7,230.34,215.87,222.37,702.99790984
-1583107200000,210.27,236.63,207.48,226.81,1006.82119895
-1583020800000,197,213.34,194.66,207.06,651.78383402
-1582934400000,199,201.71,190.09,191.78,440.39560382
-1582848000000,207.73,210.53,189.78,197.27,978.40806985
-1582761600000,206.72,217.2,196.83,205.15,694.44462675
-1582675200000,238.12,238.34,192.75,208.21,741.83798856
-1582588800000,258.98,258.98,234.44,239.11,382.13091853
-1582502400000,271.89,276.66,246.96,257.99,523.89170617
-1582416000000,261.23,274.48,259.95,274.48,226.82864146
-1582329600000,264.9,266.09,254.85,258.49,84.96518685
-1582243200000,263.44,274.29,261.27,267.85,179.88896317
-1582156800000,261,282.59,256.45,266.17,373.26201379
-1582070400000,286.98,294.38,263.98,266.46,540.41684131
-1581984000000,288.84,299.5,262.12,287.7,927.690343
-1581897600000,260.67,300.01,230.77,284,1734.83690119
-1581811200000,286.82,299.66,241.48,261.54,717.26401296
-1581724800000,334.51,335.8,279.03,286.34,733.47227828
-1581638400000,331.57,337.19,320,335.42,292.63506757
-1581552000000,337,360,317.18,330.32,528.97280195
-1581465600000,338.23,348.66,332.15,337,506.39077016
-1581379200000,324.02,343.03,318.19,339.42,646.86579881
-1581292800000,320.31,331.95,307,323.64,584.83630158
-1581206400000,308.3,336.88,294.94,319.72,2587.23782839
-1581120000000,270.83,320.64,263.93,306.81,2283.04184045
-1581033600000,269.05,273.13,262.48,270.68,388.82837073
-1580947200000,273,279.12,258.08,267.59,539.12653562
-1580860800000,244.69,281.65,241.38,271,1040.64885033
-1580774400000,256.25,256.46,225.1,244,762.68976913
-1580688000000,252,259.04,247.19,251,345.71982357
-1580601600000,250,262.43,245,253.34,315.95103583
-1580515200000,245.28,258.88,245.1,251.79,432.84756774
-1580428800000,259.56,269.2,237.44,245.41,862.4622906
-1580342400000,261.75,278,258.4,260.19,1502.51763589
-1580256000000,269.69,275,253.82,258.79,855.21886394
-1580169600000,271.54,284.3,251.28,268.54,1095.80671093
-1580083200000,248.12,290,247.99,270.89,1272.62144857
-1579996800000,234.43,251.67,231.15,248.86,455.15029626
-1579910400000,238.84,246.22,228.32,238.77,370.09875786
-1579824000000,233.55,259.51,223,240.53,827.73832853
-1579737600000,275.49,276.04,219.2,232.96,1281.63617422
-1579651200000,285.94,295.91,263.94,277.47,600.68318527
-1579564800000,272.82,295.96,260.72,283.45,858.64657816
-1579478400000,257.96,294.62,238.13,277.6,2399.60022545
-1579392000000,223.55,255.9,212.92,253.31,1362.14704119
-1579305600000,259.68,270.12,216.76,227.46,1418.24519259
-1579219200000,281.81,300,241.51,259.04,1494.10429771
-1579132800000,284.66,305.96,249.58,282.45,1536.06426824
-1579046400000,377.18,389.38,248.76,283.55,4454.08151427
-1578960000000,157.8,412.64,157.8,382.02,6639.86532989
-1578873600000,149.19,157.92,142.71,156.76,654.16549641
-1578787200000,132.82,150.88,132.82,148.54,636.14357159
-1578700800000,153.31,160.56,133.15,136.05,2327.0616799
-1578614400000,105.64,160.09,104.84,154.99,2819.16672226
-1578528000000,104.11,106.86,103.29,105.01,505.98140088
-1578441600000,102.77,104.56,99.686,102.58,213.99940155
-1578355200000,106.12,106.14,97.288,102.2,776.47596626
-1578268800000,99.166,106.15,99.166,105.45,902.23250632
-1578182400000,98.913,102.27,96.363,98.57,894.12290675
-1578096000000,91.722,98.087,91.353,98.087,82.08682975
-1578009600000,82.685,93.197,82.5,92.257,231.72087098
-1577923200000,86.737,86.737,82.666,83.03,70.82283994
-1577836800000,87.702,89.141,86.296,86.9,161.18482091
-1577750400000,86.136,87.534,83.608,85.841,105.84968205
-1577664000000,88.646,89.632,82.886,85.478,240.98990292
-1577577600000,83.797,90.666,83.491,90.666,135.08186503
-1577491200000,81.993,85.982,80.691,85.123,249.64136263
-1577404800000,78.939,80.666,77.082,80.666,378.51746161
-1577318400000,77.889,81.991,76.274,78.668,355.47581116
-1577232000000,78.611,78.647,76.8,78.111,14.53391969
-1577145600000,77.968,78.953,77.213,78.576,122.65421303
-1577059200000,80.102,81.222,76.799,77.658,242.06396543
-1576972800000,76.85,80.112,76.85,79.898,101.21894601
-1576886400000,79.438,80.033,76.228,77.189,180.74339515
-1576800000000,76.362,80.579,75.937,79.834,122.69864425
-1576713600000,78.682,78.682,73.871,75.818,141.01004936
-1576627200000,71.796,78.119,69.052,78.119,474.66730284
-1576540800000,80,80,71.702,71.705,208.49708331
-1576454400000,83.183,83.418,78.759,80.001,96.16920553
-1576368000000,83.009,84.138,82.391,83.838,45.08640207
-1576281600000,84.114,84.355,82.248,83.671,230.55241696
-1576195200000,83.123,84.425,82,84.126,53.7370506
-1576108800000,84.452,84.452,82.378,82.826,74.8669117
-1576022400000,86.026,86.481,84.701,85.177,118.95368524
-1575936000000,86.854,87.607,84.563,86.39,280.18866324
-1575849600000,88.043,88.043,84.881,86.261,133.79591604
-1575763200000,86.244,88.481,86.243,87.649,45.1534462
-1575676800000,87.816,88.289,86.243,86.243,75.25526172
-1575590400000,85.889,88.142,84.696,87.356,256.06632537
-1575504000000,85.354,92,84.319,84.973,214.18716787
-1575417600000,86.486,92.282,84.903,86.164,289.79092439
-1575331200000,91.556,91.607,85.713,86.367,322.76517954
-1575244800000,93.802,93.802,89.419,92.189,299.0638576
-1575158400000,95.823,96.396,92.745,94.41,102.82557064
-1575072000000,98.499,99.217,95.263,97.967,507.38653005
-1574985600000,96.946,102.54,96.531,98.282,187.76337787
-1574899200000,98.899,100.79,95.097,96.002,321.13038541
-1574812800000,96.5,100,90.753,98.769,491.59014898
-1574726400000,94.55,100.19,94.386,96.511,299.92516796
-1574640000000,90.097,101,84.778,93.976,757.01627432
-1574553600000,98.211,100.01,89.676,89.676,263.21020846
-1574467200000,87.228,103.71,84.845,98.247,594.62989725
-1574380800000,91.61,94.163,80.259,87.323,1153.3645939
-1574294400000,95.21,97.606,87.363,91.304,316.22235368
-1574208000000,99.503,100.08,95.001,95.001,201.90293495
-1574121600000,103.08,103.14,96.31,101.06,481.24066877
-1574035200000,109.98,111.04,101.4,105.27,222.80884893
-1573948800000,111.5,113.79,111,112.81,34.23071149
-1573862400000,112.26,113.2,110.31,112.34,19.10733985
-1573776000000,113.69,115.57,107.56,112.31,148.6203231
-1573689600000,117.74,117.87,112.7,113.33,214.47964647
-1573603200000,118.92,120.6,111.6,117.39,203.57885974
-1573516800000,121.39,121.39,117.62,118.96,26.53319166
-1573430400000,122.38,123.3,117.17,119.74,76.22278668
-1573344000000,116.96,125.55,116.96,121.32,262.92827117
-1573257600000,112.32,118.52,112.32,117.84,206.55983108
-1573171200000,119.87,121.44,111.16,113.21,146.42216307
-1573084800000,125.37,125.37,118.42,120.69,115.03375105
-1572998400000,125.4,128.47,123.26,126.23,233.75853363
-1572912000000,117.13,128.81,116.83,124.4,687.92917075
-1572825600000,114.96,118.29,111.2,118.26,128.44515363
-1572739200000,118.7,119.83,114,116.11,527.98023475
-1572652800000,116.52,120.45,114.88,117.01,107.65335212
-1572566400000,112.42,117.28,112.38,115.49,113.91642579
-1572480000000,119.73,120.59,111.47,114.71,511.06363726
-1572393600000,126.77,129,116.06,121.73,259.92641491
-1572307200000,125.46,129.04,123.72,126.21,205.83175856
-1572220800000,128.88,132,121.13,123.47,1597.65917983
-1572134400000,128.18,132.66,122.07,126.93,935.36713932
-1572048000000,118.03,137.39,113.63,124,880.7333229
-1571961600000,97.04,125.46,96.391,117.78,2342.9194564
-1571875200000,85.811,103.28,85.646,97.311,1662.58507403
-1571788800000,95.183,96.401,84.421,86.982,480.4396032
-1571702400000,99.981,102.18,95.25,95.25,402.88809436
-1571616000000,84.74,103.53,84.724,101.27,1133.07504159
-1571529600000,81.116,87.09,79.569,85,283.29243693
-1571443200000,81.681,82.402,80.196,80.4,79.10730774
-1571356800000,80.244,82.71,78.161,80.847,371.15267281
-1571270400000,78.108,80.835,77.824,79.194,177.23137407
-1571184000000,81.245,85.311,76.565,78.644,392.04337234
-1571097600000,78.383,81.955,78.34,79.151,365.28040573
-1571011200000,78.709,79.607,77.718,78.476,41.89839125
-1570924800000,81,81.616,77.223,78.727,234.41809697
-1570838400000,76.822,79.071,76.68,79.071,36.88285764
-1570752000000,79.795,82.402,75.398,76.281,152.63125551
-1570665600000,82.386,84.2,79.149,80.318,207.05990359
-1570579200000,75.973,87.954,75.893,84.412,948.65922868
-1570492800000,76.897,77.32,75.815,77.186,490.67461954
-1570406400000,74.16,78.256,74.16,76.863,231.5359511
-1570320000000,76.15,76.15,73.886,74.006,56.51358552
-1570233600000,74.944,75.485,74.556,75.113,30.54586343
-1570147200000,75.082,76.881,74.727,75.838,161.38967578
-1570060800000,76.241,76.241,74.201,75.632,93.43663734
-1569974400000,76.935,77.243,75.486,77.149,79.78713818
-1569888000000,80.1,82.326,76.754,78.104,142.20358565
-1569801600000,73.528,81,73.528,79.662,232.19326791
-1569715200000,76.792,76.792,74.382,75.479,87.56432303
-1569628800000,76.859,77.686,75.217,77.344,268.08120526
-1569542400000,76.105,78.5,73.586,77.843,107.6704008
-1569456000000,78.936,79.865,70.626,77.436,426.46938768
-1569369600000,79.996,81.523,75.091,79.297,348.79844631
-1569283200000,101,103.38,73.021,78.7,1053.56914763
-1569196800000,108.83,108.83,102.2,102.2,41.78292487
-1569110400000,108.78,110.4,105.74,109.38,85.8008683
-1569024000000,111.12,112.79,111.04,111.84,86.5577337
-1568937600000,112.83,113.32,110.65,111.26,26.43074562
-1568851200000,114.63,114.63,108.01,110.35,143.51360062
-1568764800000,114.73,117.09,101,113.47,149.08256225
-1568678400000,109.28,114.98,109.28,113.61,344.48393183
-1568592000000,110.97,112.13,108.71,111.01,217.80171827
-1568505600000,110.46,112.77,107.04,108.38,122.34914773
-1568419200000,106.35,109.19,105.42,107.9,87.904904
-1568332800000,107.1,107.88,104.35,106.53,142.76362295
-1568246400000,106.97,108.29,105.45,107.15,97.59601956
-1568160000000,113.43,113.43,102.42,108.94,260.58922905
-1568073600000,118.52,118.52,112.73,114.84,112.98479756
-1567987200000,121.45,122.42,117.94,118.87,80.2106177
-1567900800000,122.88,124.6,121.65,122.02,11.99841525
-1567814400000,118.86,122.83,118.13,121.91,25.25735496
-1567728000000,120.47,124.97,118.05,118.92,124.3883222
-1567641600000,120.42,120.42,116.73,117.71,26.23001253
-1567555200000,122.46,122.97,119.06,121.21,31.68418946
-1567468800000,124.2,125.27,121.36,121.86,167.0135871
-1567382400000,120.76,124.06,118.88,122.57,348.74466748
-1567296000000,116.81,117.85,116.05,116.8,39.8004213
-1567209600000,117.81,118.11,115.64,117.51,46.04768774
-1567123200000,114.5,119.38,114.5,117.84,114.92442961
-1567036800000,112.47,123.32,108.73,116.03,281.77152116
-1566950400000,119.55,120.5,112.19,113.7,99.01630935
-1566864000000,117.11,122.16,114.75,120.32,72.17772365
-1566777600000,120.5,121.97,115.86,118.73,18.37908758
-1566691200000,118.76,122.22,117.53,118.79,20.02340306
-1566604800000,121.37,121.37,117.81,119.24,37.04067161
-1566518400000,121.85,123.39,121.03,122.72,123.48497486
-1566432000000,120.02,123.07,117.75,122.64,13.3773341
-1566345600000,125.66,125.72,118,119.12,57.54157656
-1566259200000,129.88,130.75,125.16,125.92,123.13130819
-1566172800000,125.92,131.92,125.81,131.92,185.31063417
-1566086400000,118.56,125.02,118.42,122.78,131.04789744
-1566000000000,121.6,123.45,119.1,120.89,102.73987376
-1565913600000,122.04,124.64,118.04,124.3,255.09804861
-1565827200000,121.83,124.24,110.26,124.24,633.04310655
-1565740800000,129.31,137.57,117.31,120.26,713.08402791
-1565654400000,126.67,128.91,124.22,128.91,58.10220652
-1565568000000,130.4,130.4,126.54,127.55,41.65901073
-1565481600000,129.3,131.77,125.36,130.59,59.12942705
-1565395200000,128.51,130.25,123.58,126.79,332.07922725
-1565308800000,128.6,133.48,122.66,125.57,296.87093049
-1565222400000,130.38,130.38,124.72,126.49,199.90209282
-1565136000000,131.54,135,128.58,131.88,170.73339683
-1565049600000,142.9,144.38,127.54,130.11,276.1795239
-1564963200000,134.91,141.26,134.35,136.48,369.7155466
-1564876800000,133,137.36,131.36,136.35,98.75750258
-1564790400000,132.41,139.35,132.41,137.04,330.69909533
-1564704000000,131.08,142.15,130.67,132.67,334.14214948
-1564617600000,133.02,133.36,127.61,131.63,127.79066508
-1564531200000,135.9,136.08,130.41,132.73,287.77396602
-1564444800000,128.76,135.72,127.01,131.43,312.50864268
-1564358400000,131.49,136.71,129.18,131.32,197.03141892
-1564272000000,132.48,135.29,122.73,133.13,249.94074056
-1564185600000,147.25,148.42,131.43,134.51,237.85174549
-1564099200000,145,148.38,139.9,144.72,418.02688983
-1564012800000,150.31,154.22,145.53,145.53,343.94476411
-1563926400000,151.37,154.84,142.49,148.53,447.74549668
-1563840000000,148.21,159,146.74,152.75,799.40468264
-1563753600000,159,159,145,149.68,309.40458441
-1563667200000,159.49,166.83,146.42,158.63,995.08616474
-1563580800000,133.87,162.79,132.96,155.6,1979.96904086
-1563494400000,123.71,131.07,118.64,131.07,178.58149306
-1563408000000,113.12,123.69,109.87,120.2,532.75670275
-1563321600000,100.96,112.08,95.946,107.25,537.83498895
-1563235200000,120.89,120.89,97.222,98.462,954.8901589
-1563148800000,101.7,117.77,98.508,114.77,670.6391733
-1563062400000,137.02,137.07,116.2,117.72,324.38357673
-1562976000000,146.4,146.42,131.76,137.42,227.4052375
-1562889600000,147.55,152.17,139.15,146.88,258.69918414
-1562803200000,168.95,168.95,137.03,145.89,527.42396
-1562716800000,183.52,185.27,161.99,168.94,187.40913549
-1562630400000,180.42,191.1,180.42,184.84,175.09438848
-1562544000000,175.5,181.29,174.86,179.27,216.55863617
-1562457600000,176.18,181,169.51,177.46,72.54841023
-1562371200000,179,181,174.82,175.84,278.71173112
-1562284800000,173.24,181.63,169,176.48,454.22481222
-1562198400000,182.03,182.03,172.86,172.86,115.56088285
-1562112000000,176.84,182.26,173.94,180.6,285.96415059
-1562025600000,175,177.01,160.99,170.33,294.83579841
-1561939200000,171.5,179.31,164.26,174.13,217.33170574
-1561852800000,189.02,191.69,169.03,170.81,310.11478523
-1561766400000,185.64,189.02,177.61,189.02,493.39402245
-1561680000000,174.99,199.87,169,186.1,997.53160852
-1561593600000,186.83,189.99,157.34,172.6,1404.77068648
-1561507200000,207.67,220.41,168.64,184.5,865.50373864
-1561420800000,207.29,215,204.13,207.64,209.91254893
-1561334400000,203.18,210.56,198.87,205.23,134.38778264
-1561248000000,211.21,214.8,205.88,207.84,236.80206702
-1561161600000,194.37,225,187.5,210.66,808.41222421
-1561075200000,196.98,201.1,175,194.37,466.39028235
-1560988800000,200.93,201.58,184.52,194.97,259.12789317
-1560902400000,200.45,203.68,196.3,199.07,314.66606979
-1560816000000,198.18,205,194.14,197.75,352.37157635
-1560729600000,191,210,188.64,199.56,772.58969894
-1560643200000,185.63,195.99,182.59,188.98,401.92518884
-1560556800000,189.27,192.71,180.96,187.53,391.06724294
-1560470400000,188.28,194.45,179.37,193.73,682.06572809
-1560384000000,169.36,192.92,168.18,188.24,1055.6140582
-1560297600000,169.36,171.38,162.53,167.33,771.29922491
-1560211200000,169.69,169.69,160.86,165.48,449.77245053
-1560124800000,163.36,173.93,158.59,169.56,509.12841602
-1560038400000,172.16,176.01,158.27,162.02,708.14302385
-1559952000000,178.86,179.44,165.42,173.43,583.87786804
-1559865600000,177.71,186.21,170.98,178.13,1091.06746158
-1559779200000,193.8,194.94,155.8,174.83,2322.01847836
-1559692800000,204.41,207,179.47,190.1,1765.0122722
-1559606400000,190.33,208.46,186.43,200.91,2672.68521401
-1559520000000,173.2,210,173.2,198.52,2858.53643229
-1559433600000,167.97,174.51,163.69,171.3,476.28595394
-1559347200000,177.05,177.05,165.46,169.14,697.7368009
-1559260800000,170,176.3,156.95,176.3,1207.25125565
-1559174400000,181.99,228.67,155.2,167.11,8260.630502
-1559088000000,108.84,182,101.86,182,8685.64090237
-1559001600000,104.77,113.06,101.94,108.85,820.83362812
-1558915200000,93.718,109.99,93.64,102.35,1377.02970125
-1558828800000,83.235,103.49,79.604,95.439,1001.63420045
-1558742400000,89.999,89.999,76.838,83.687,159.09553737
-1558656000000,90.19,90.742,85.884,89.625,271.96527537
-1558569600000,94.119,94.682,85.487,91.583,425.82012041
-1558483200000,94.495,108.69,87.863,94.71,1983.14659547
-1558396800000,56.747,127.55,55.807,95.696,5061.75838232
-1558310400000,56.784,58.444,53.604,55.943,117.29948089
-1558224000000,56.653,59.757,56.321,59,202.14018561
-1558137600000,54.615,55.447,53.285,53.92,161.79142436
-1558051200000,56.162,56.162,49.78,53.414,532.9819385
-1557964800000,65.9,67,56.615,58.989,685.71374568
-1557878400000,54.471,66.917,54.471,65.455,289.91182782
-1557792000000,53.509,56.388,51.929,52.642,285.46998255
-1557705600000,52.064,55.42,50.943,53.979,306.79703752
-1557619200000,52.726,57.738,49.14,51.377,179.35437709
-1557532800000,50.716,56.91,50.688,56.91,242.53747672
-1557446400000,50.5,51.98,50.308,50.909,52.75035367
-1557360000000,50.51,52.29,49.417,50.5,181.5397681
-1557273600000,46.352,52.531,46.352,52.531,529.5888261
-1557187200000,47.092,47.592,46.08,47.455,168.53479524
-1557100800000,46.269,46.897,45.948,46.728,22.99146889
-1557014400000,47.614,48.38,47.286,47.899,51.72153495
-1556928000000,47.963,48.4,46.558,47.678,61.65661447
-1556841600000,47.795,49.004,47.052,48.246,153.73174293
-1556755200000,47.578,47.634,46.351,46.818,77.08774093
-1556668800000,48.619,48.623,46.514,47.337,31.95533673
-1556582400000,46.473,47.802,46.114,47.802,110.48171357
-1556496000000,47.465,47.545,46.048,46.067,43.58532237
-1556409600000,48.039,49.037,47.528,47.623,26.11395655
-1556323200000,47.446,48.558,46.73,48.212,30.78593832
+market,time,open,high,low,close,volume
+BSV-EUR,1680652800000,32.5,33.3,32.407,32.693,2041.02292992
+BSV-EUR,1680566400000,31.846,32.792,31.761,32.5,1880.34218219
+BSV-EUR,1680480000000,32.679,32.77,31.534,31.927,2779.18818394
+BSV-EUR,1680393600000,32.633,32.8,31.75,32.678,544.65659118
+BSV-EUR,1680307200000,32.557,32.9,32.052,32.67,606.98056173
+BSV-EUR,1680220800000,32.2,32.85,31.324,32.289,1234.08008382
+BSV-EUR,1680134400000,32.104,33.299,31.231,32.2,1354.62840075
+BSV-EUR,1680048000000,32.383,33,31.198,32.094,5990.117998
+BSV-EUR,1679961600000,32.92,33.182,30.122,32.27,8751.41324425
+BSV-EUR,1679875200000,34.106,34.106,31.964,33.08,661.90684594
+BSV-EUR,1679788800000,33.532,34.51,33.493,34.364,147.59705523
+BSV-EUR,1679702400000,33.433,35.265,32.62,33.98,945.34808437
+BSV-EUR,1679616000000,34.487,34.885,32.513,33.749,211.35231759
+BSV-EUR,1679529600000,33.048,35.2,32.407,34.487,523.66526627
+BSV-EUR,1679443200000,34.22,36.499,3,32.695,8699.75244173
+BSV-EUR,1679356800000,32.7,34.941,31.546,34.227,11246.20539529
+BSV-EUR,1679270400000,34.48,34.799,31.741,33.134,2185.63751318
+BSV-EUR,1679184000000,33.505,34.897,31.249,34.896,11607.58167179
+BSV-EUR,1679097600000,34.477,35.64,30.949,34.449,7179.96353301
+BSV-EUR,1679011200000,33.009,34.746,30.703,33.21,3091.11905918
+BSV-EUR,1678924800000,31.91,33.836,31.8,32.804,1064.07582543
+BSV-EUR,1678838400000,34.075,34.746,30.245,32.617,2963.87017098
+BSV-EUR,1678752000000,33.3,35.042,21.7,33.793,4296.50309857
+BSV-EUR,1678665600000,32.76,34.905,25,33.302,910.01957267
+BSV-EUR,1678579200000,30.97,33.21,29.908,32.76,1757.18783168
+BSV-EUR,1678492800000,31.842,32.685,29.51,30.462,479.39017353
+BSV-EUR,1678406400000,31.964,32.642,30.171,31.219,636.24901509
+BSV-EUR,1678320000000,33.89,34.954,30.913,32.922,1299.64936875
+BSV-EUR,1678233600000,35.97,37.103,33.001,34.5,1527.11667909
+BSV-EUR,1678147200000,35.787,37.308,34.629,36.87,1071.19625873
+BSV-EUR,1678060800000,35.85,36.434,34.924,35.38,393.14362442
+BSV-EUR,1677974400000,36.1,36.59,35.661,36.107,87.33986005
+BSV-EUR,1677888000000,36.532,37.373,34.687,35.699,427.96529674
+BSV-EUR,1677801600000,39.692,39.702,32.93,36.699,1221.05105971
+BSV-EUR,1677715200000,39.048,41.189,38.409,39.221,638.51493537
+BSV-EUR,1677628800000,39.199,39.683,38.58,38.8,404.75577598
+BSV-EUR,1677542400000,38.982,39.679,38.4,38.919,342.24591909
+BSV-EUR,1677456000000,39.651,40.34,38.41,38.841,193.51719102
+BSV-EUR,1677369600000,38.856,40.058,38.856,39.554,128.50956355
+BSV-EUR,1677283200000,38.97,39.395,38,39.35,472.89533163
+BSV-EUR,1677196800000,40.403,40.899,38.5,39.29,295.10291092
+BSV-EUR,1677110400000,41.169,41.461,39.858,40.555,249.08899285
+BSV-EUR,1677024000000,40.853,41.12,39.718,40.638,209.39226883
+BSV-EUR,1676937600000,41.199,42.8,40.374,40.748,800.44074817
+BSV-EUR,1676851200000,39.43,41.589,38.772,41.14,1110.59580295
+BSV-EUR,1676764800000,40.146,40.36,39.24,39.33,404.94203748
+BSV-EUR,1676678400000,39.96,40.468,39.294,40.2,556.46045098
+BSV-EUR,1676592000000,39.009,40.468,38.77,39.708,1019.1404634
+BSV-EUR,1676505600000,39.674,40.507,38.5,38.5,769.08895439
+BSV-EUR,1676419200000,38.09,39.861,37.98,39.749,693.81144979
+BSV-EUR,1676332800000,37.816,38.469,37.074,38.425,264.41443364
+BSV-EUR,1676246400000,38.15,38.633,37.055,37.956,236.10084499
+BSV-EUR,1676160000000,38.737,39.147,37.638,37.971,188.06915019
+BSV-EUR,1676073600000,38.324,38.856,37.952,38.856,113.09465509
+BSV-EUR,1675987200000,38.1,38.565,37.749,37.911,1138.20228379
+BSV-EUR,1675900800000,39.66,39.84,37.638,38.039,528.49974355
+BSV-EUR,1675814400000,40.357,40.59,39.221,39.776,571.40319396
+BSV-EUR,1675728000000,39.599,40.834,39.396,40.65,494.17804243
+BSV-EUR,1675641600000,41.124,41.124,39.2,39.28,963.86603378
+BSV-EUR,1675555200000,40.033,43,39.557,41.005,1626.93987812
+BSV-EUR,1675468800000,40.126,40.441,39.66,40.103,496.54269055
+BSV-EUR,1675382400000,39.053,40.264,39.053,40.044,348.35724429
+BSV-EUR,1675296000000,39.684,40.604,38.811,39.101,601.06865254
+BSV-EUR,1675209600000,39.218,39.673,38.01,39.673,279.05891168
+BSV-EUR,1675123200000,38.868,39.408,38.655,39.299,200.83912988
+BSV-EUR,1675036800000,40.81,40.81,37.869,39.102,677.98969994
+BSV-EUR,1674950400000,40.531,40.946,39.82,40.47,916.15077473
+BSV-EUR,1674864000000,40.245,40.904,39.422,40.105,599.85259967
+BSV-EUR,1674777600000,39.18,41.4,39.18,40.7,903.8198373
+BSV-EUR,1674691200000,37.285,42.5,36.486,39.569,5634.70821135
+BSV-EUR,1674604800000,39.328,39.5,35.478,37.539,5181.7774288
+BSV-EUR,1674518400000,41.419,41.44,38.427,39.251,1237.82803072
+BSV-EUR,1674432000000,40.828,41.848,40.251,40.7,294.1596081
+BSV-EUR,1674345600000,40.375,41.4,39.749,40.28,286.84724607
+BSV-EUR,1674259200000,41.219,41.5,38.87,39.45,947.27624648
+BSV-EUR,1674172800000,39.153,41.22,38.705,41.219,528.037526
+BSV-EUR,1674086400000,39.746,39.88,38.671,39.152,366.26255354
+BSV-EUR,1674000000000,41.001,41.401,38.341,39.506,752.19148852
+BSV-EUR,1673913600000,41.016,42.295,40.272,40.826,1019.5414778
+BSV-EUR,1673827200000,41.327,41.889,37.139,40.998,618.84573987
+BSV-EUR,1673740800000,41.41,41.882,40.007,41.174,1706.82149601
+BSV-EUR,1673654400000,39.57,42.499,39.57,41.548,3765.99598061
+BSV-EUR,1673568000000,38.462,39.837,37.89,39.739,2285.17964414
+BSV-EUR,1673481600000,37.05,39.686,36.666,38.574,9520.61908794
+BSV-EUR,1673395200000,41.795,41.8,33.839,37.315,12928.16522299
+BSV-EUR,1673308800000,41.202,41.99,41.016,41.76,210.40065032
+BSV-EUR,1673222400000,40.83,41.95,40.79,41.185,1151.18402552
+BSV-EUR,1673136000000,40.51,40.83,40.036,40.83,153.35670772
+BSV-EUR,1673049600000,40.569,40.93,40.056,40.428,335.42011146
+BSV-EUR,1672963200000,40.409,40.686,39.886,40.201,297.41720744
+BSV-EUR,1672876800000,40.838,41.562,40,40.854,968.25189865
+BSV-EUR,1672790400000,40.019,40.85,39.832,40.335,208.08044125
+BSV-EUR,1672704000000,39.489,40.85,39.2,39.45,181.18680582
+BSV-EUR,1672617600000,38.64,39.88,38.117,39.43,182.93959489
+BSV-EUR,1672531200000,38.31,38.896,37.998,38.694,109.38964466
+BSV-EUR,1672444800000,38.313,38.95,38.16,38.75,75.88437632
+BSV-EUR,1672358400000,39.82,39.82,38.311,38.36,115.58677046
+BSV-EUR,1672272000000,38.33,40.489,37.87,39.271,286.98525754
+BSV-EUR,1672185600000,40.443,40.443,37.706,37.87,463.56310051
+BSV-EUR,1672099200000,41.061,41.384,39.313,40.511,132.53962752
+BSV-EUR,1672012800000,40.904,41.69,40.42,41.201,112.67127769
+BSV-EUR,1671926400000,41.49,41.69,40.135,40.869,149.10480303
+BSV-EUR,1671840000000,41.931,42.256,41.08,41.53,208.27885355
+BSV-EUR,1671753600000,42.04,42.335,41.577,42.189,246.11617192
+BSV-EUR,1671667200000,42.281,42.838,41.497,42.27,166.79326955
+BSV-EUR,1671580800000,43.425,43.425,42,42.195,273.15700573
+BSV-EUR,1671494400000,42.07,44.327,42.07,43.07,857.25270821
+BSV-EUR,1671408000000,41.819,43.25,41.445,42.31,343.9015721
+BSV-EUR,1671321600000,43.214,43.592,41.706,42.491,426.93586377
+BSV-EUR,1671235200000,42.668,44.8,42.659,43.619,469.2482687
+BSV-EUR,1671148800000,43.585,46.5,41.952,42.648,1537.90563465
+BSV-EUR,1671062400000,42.577,45.294,42.306,44.22,2211.31982901
+BSV-EUR,1670976000000,43.587,44.157,42.356,42.431,463.33186772
+BSV-EUR,1670889600000,45.122,45.582,43.204,43.48,1306.21234003
+BSV-EUR,1670803200000,41.759,45.111,40.815,45.111,1614.01354537
+BSV-EUR,1670716800000,41.362,44.138,41.362,41.958,408.78672903
+BSV-EUR,1670630400000,41.039,43.144,40.909,41.565,191.12289086
+BSV-EUR,1670544000000,40.641,41.83,40.23,41.351,392.47487383
+BSV-EUR,1670457600000,38.788,42.277,38.52,40.796,752.75124614
+BSV-EUR,1670371200000,39.531,39.531,38.16,38.831,217.1451121
+BSV-EUR,1670284800000,39.78,39.78,39,39.453,87.78947288
+BSV-EUR,1670198400000,40.203,40.602,39.055,39.411,287.77765425
+BSV-EUR,1670112000000,39.35,40.058,39.35,39.944,113.37068887
+BSV-EUR,1670025600000,39.981,39.981,39,39,126.51149549
+BSV-EUR,1669939200000,40.24,40.247,39.427,40.027,161.87804705
+BSV-EUR,1669852800000,40.597,41,40,40,90.07132122
+BSV-EUR,1669766400000,40.926,41.333,39.009,40.998,88.51390054
+BSV-EUR,1669680000000,40.484,41.512,39.895,41.201,712.7356814
+BSV-EUR,1669593600000,38.473,41.543,37.488,40.847,1878.64256944
+BSV-EUR,1669507200000,38.23,40.5,38.23,38.57,1345.93021661
+BSV-EUR,1669420800000,38.607,39.2,38.06,38.06,164.83366057
+BSV-EUR,1669334400000,38.31,38.557,37.29,38.488,232.62888545
+BSV-EUR,1669248000000,37.848,38.753,37.72,38.27,308.7560025
+BSV-EUR,1669161600000,36.878,39,36.878,37.993,274.89133259
+BSV-EUR,1669075200000,36.334,37.396,35.59,36.914,310.76146558
+BSV-EUR,1668988800000,36.47,36.92,35.619,36.368,356.13689849
+BSV-EUR,1668902400000,37.798,38.262,36.4,36.4,180.385911
+BSV-EUR,1668816000000,38.073,38.077,37.451,37.645,103.36436749
+BSV-EUR,1668729600000,37.563,38.394,37.149,38.177,199.47766838
+BSV-EUR,1668643200000,36.937,38.5,36.532,37.588,197.57078484
+BSV-EUR,1668556800000,37.918,38.229,36.458,36.9,271.11588882
+BSV-EUR,1668470400000,38.597,38.765,37.44,37.479,343.35059085
+BSV-EUR,1668384000000,37.139,39.254,36.329,38.68,355.21940989
+BSV-EUR,1668297600000,38.369,39.029,36.66,37.148,466.43250273
+BSV-EUR,1668211200000,39.234,40.109,37.07,38.41,731.74002496
+BSV-EUR,1668124800000,37.827,40,36.13,38.95,497.88248456
+BSV-EUR,1668038400000,34.939,39.175,34.939,38.11,807.63564671
+BSV-EUR,1667952000000,41.709,41.963,34.469,35.88,815.46406106
+BSV-EUR,1667865600000,47.602,47.652,38.9,42.192,1198.83143858
+BSV-EUR,1667779200000,47.357,48.266,46.97,47.504,346.46931025
+BSV-EUR,1667692800000,48.835,49.177,47,47,209.32642015
+BSV-EUR,1667606400000,48.943,49.927,48.158,48.573,598.44992761
+BSV-EUR,1667520000000,47.837,49.44,47.837,49.153,813.38612336
+BSV-EUR,1667433600000,46.849,48.537,46.849,47.552,1120.60283946
+BSV-EUR,1667347200000,47.5,49.5,46.79,46.883,696.74804866
+BSV-EUR,1667260800000,48.171,48.56,47.596,47.888,82.83158837
+BSV-EUR,1667174400000,47.956,48.811,47.43,48.79,190.43562669
+BSV-EUR,1667088000000,47.976,49.253,47.553,47.645,196.38812901
+BSV-EUR,1667001600000,48.173,49.222,47.871,47.908,463.22896458
+BSV-EUR,1666915200000,47.213,48.623,46.964,48.194,152.87695039
+BSV-EUR,1666828800000,48.099,48.816,47,47.193,603.1462789
+BSV-EUR,1666742400000,48.054,48.718,47.5,47.711,331.38668358
+BSV-EUR,1666656000000,47.134,48.45,46.95,47.802,591.34482936
+BSV-EUR,1666569600000,48.061,48.061,46.792,47.399,307.41418499
+BSV-EUR,1666483200000,47.566,48.31,47.05,47.925,157.8145001
+BSV-EUR,1666396800000,47.047,48.149,46.541,47.716,241.21340227
+BSV-EUR,1666310400000,47.998,48.02,46.6,47.09,90.26006722
+BSV-EUR,1666224000000,47.791,49.147,47.612,47.97,188.11933901
+BSV-EUR,1666137600000,48.925,49.346,47.791,47.791,320.70834136
+BSV-EUR,1666051200000,49.642,50.198,48.33,48.909,96.13517235
+BSV-EUR,1665964800000,49.6,50.354,49.5,49.646,102.78312807
+BSV-EUR,1665878400000,50.453,50.592,49.778,50.154,117.35462746
+BSV-EUR,1665792000000,50.869,51.077,49.856,50.009,132.9948381
+BSV-EUR,1665705600000,51.564,52.902,49.728,50.856,619.43656562
+BSV-EUR,1665619200000,50.533,51.882,49.457,51.207,1046.18186476
+BSV-EUR,1665532800000,49.549,49.929,49.093,49.612,155.43778135
+BSV-EUR,1665446400000,49.22,49.864,48.2,49.182,210.16102798
+BSV-EUR,1665360000000,51.168,51.32,49.426,49.586,301.08923338
+BSV-EUR,1665273600000,51.684,52.99,50.876,50.876,428.95152428
+BSV-EUR,1665187200000,50.094,52.488,50.037,51.684,541.09934526
+BSV-EUR,1665100800000,50.025,50.157,49.184,49.684,272.69340624
+BSV-EUR,1665014400000,50.198,50.89,49.5,49.688,194.71210633
+BSV-EUR,1664928000000,49.346,50.22,49.15,49.761,174.02457223
+BSV-EUR,1664841600000,49.147,49.842,48.707,49.15,198.32594189
+BSV-EUR,1664755200000,48.374,50.102,48.374,49.437,185.38249706
+BSV-EUR,1664668800000,49.541,50.888,48.876,49.404,137.82600057
+BSV-EUR,1664582400000,49.748,49.985,49.055,49.414,110.61904525
+BSV-EUR,1664496000000,49.761,51.129,49.541,50.024,392.4401608
+BSV-EUR,1664409600000,51.22,51.81,49.922,50.171,173.51566217
+BSV-EUR,1664323200000,51.977,52.434,50.226,51.293,543.95860819
+BSV-EUR,1664236800000,53.364,54.2,51.121,51.759,491.15579925
+BSV-EUR,1664150400000,50.169,55.751,50.107,53.288,1768.0063193
+BSV-EUR,1664064000000,50.73,51.482,49.217,49.217,140.45230281
+BSV-EUR,1663977600000,51.314,52.215,50.497,50.5,387.12222446
+BSV-EUR,1663891200000,50.832,51.696,49.833,51.261,279.72233114
+BSV-EUR,1663804800000,48.625,50.871,48.625,50.702,228.38846662
+BSV-EUR,1663718400000,49.146,51.133,48.012,48.493,650.59079201
+BSV-EUR,1663632000000,49,49.507,48.476,48.843,279.45821491
+BSV-EUR,1663545600000,48.862,49.715,47.522,49.64,327.49408436
+BSV-EUR,1663459200000,52.041,52.526,48.633,48.633,261.57353949
+BSV-EUR,1663372800000,52.235,52.994,51.607,52.38,132.85795818
+BSV-EUR,1663286400000,52.12,52.593,51,51.516,462.58887445
+BSV-EUR,1663200000000,52.19,54.1,51.319,51.87,388.58765523
+BSV-EUR,1663113600000,52.393,52.97,51.129,52.39,222.72360562
+BSV-EUR,1663027200000,53.5,54.377,51.446,52.1,518.48139289
+BSV-EUR,1662940800000,54.057,55.051,53.005,53.741,215.90503712
+BSV-EUR,1662854400000,54.967,55.002,53.53,53.93,241.22557711
+BSV-EUR,1662768000000,55.045,55.826,53.972,54.78,328.19390503
+BSV-EUR,1662681600000,53.311,55.609,52.978,55.041,677.94630783
+BSV-EUR,1662595200000,51.726,53.92,51.02,53.246,715.50706004
+BSV-EUR,1662508800000,50.526,51.637,49.691,51.637,785.69580469
+BSV-EUR,1662422400000,54.078,54.519,49.842,50.341,632.92647522
+BSV-EUR,1662336000000,53.7,53.82,52,53.543,173.43237434
+BSV-EUR,1662249600000,53.212,53.872,52.202,53.813,74.07008353
+BSV-EUR,1662163200000,53.628,53.628,52.398,52.564,390.12684401
+BSV-EUR,1662076800000,52.45,54.5,52.346,53.936,326.82640377
+BSV-EUR,1661990400000,51.809,52.999,50.363,52.7,397.74275905
+BSV-EUR,1661904000000,51.438,52.987,51.438,51.45,348.30059662
+BSV-EUR,1661817600000,53.418,54.379,51.011,51.7,518.6415808
+BSV-EUR,1661731200000,52.335,53.938,51.582,53.938,361.44195351
+BSV-EUR,1661644800000,52.902,54.213,52.6,52.699,405.91028485
+BSV-EUR,1661558400000,52,52.902,51.484,52.902,483.20201271
+BSV-EUR,1661472000000,55.382,55.464,52.14,52.167,480.96243417
+BSV-EUR,1661385600000,55.854,56.879,54.725,56.113,386.44628474
+BSV-EUR,1661299200000,57.347,58.559,55.287,56.067,510.50999653
+BSV-EUR,1661212800000,55.57,58.047,54.285,56.597,561.47064878
+BSV-EUR,1661126400000,55.114,55.879,52.277,55.461,345.70910858
+BSV-EUR,1661040000000,53,54.906,52.982,54.538,348.06355116
+BSV-EUR,1660953600000,51.829,53.004,51.152,52.576,273.89569339
+BSV-EUR,1660867200000,56.31,56.694,51.289,51.378,1272.89332088
+BSV-EUR,1660780800000,58.918,60.297,56.275,56.35,285.45132843
+BSV-EUR,1660694400000,60.129,62.4,58.249,58.751,655.08921035
+BSV-EUR,1660608000000,60.5,61.292,59.26,59.969,187.04858197
+BSV-EUR,1660521600000,60.705,62.417,59.595,60.185,229.41787164
+BSV-EUR,1660435200000,61.086,62.754,60.202,60.752,351.88511566
+BSV-EUR,1660348800000,61.936,62.6,61.024,61.637,644.4912535
+BSV-EUR,1660262400000,59.886,62.024,59.886,62.024,375.70470618
+BSV-EUR,1660176000000,60.61,62.341,59.767,60.156,420.12391567
+BSV-EUR,1660089600000,58.311,60.594,58.311,60.226,397.61524014
+BSV-EUR,1660003200000,61.426,61.912,57.476,58.762,425.80611123
+BSV-EUR,1659916800000,60.849,63.037,60.461,61.121,704.96743034
+BSV-EUR,1659830400000,60.694,61.84,59.759,60.94,241.64038264
+BSV-EUR,1659744000000,61,61.48,60.32,60.32,604.78386318
+BSV-EUR,1659657600000,59.156,61,58.77,60.898,570.3258383
+BSV-EUR,1659571200000,59.617,60.934,57.916,58.38,465.63976289
+BSV-EUR,1659484800000,60.021,61.4,58.789,59.498,516.18429939
+BSV-EUR,1659398400000,58.865,63.169,56.701,60.003,1230.12568494
+BSV-EUR,1659312000000,60.438,60.535,57.356,58.81,475.99125305
+BSV-EUR,1659225600000,61.697,62.428,59.677,59.677,503.62387824
+BSV-EUR,1659139200000,63.288,64.913,60.677,60.986,1224.95330182
+BSV-EUR,1659052800000,62.528,65.991,60.812,64.914,1485.55761701
+BSV-EUR,1658966400000,56.802,63.396,56.802,61.692,1052.74654842
+BSV-EUR,1658880000000,53.684,56.939,52.571,56.647,484.30146047
+BSV-EUR,1658793600000,52.902,53.802,51.402,53.531,210.10985956
+BSV-EUR,1658707200000,57.622,57.622,53.005,53.005,219.52544016
+BSV-EUR,1658620800000,57.479,57.498,55.896,57.07,212.77811568
+BSV-EUR,1658534400000,56.709,57.912,54.891,56.34,350.64150693
+BSV-EUR,1658448000000,55.782,59.39,55.322,57.092,734.48290533
+BSV-EUR,1658361600000,54.908,56.03,53.913,55.733,520.43574022
+BSV-EUR,1658275200000,56.63,57.721,54.569,55.318,517.9932795
+BSV-EUR,1658188800000,57,58.39,54.361,56.63,1447.59353095
+BSV-EUR,1658102400000,55.2,56.779,54.297,56.543,632.12848775
+BSV-EUR,1658016000000,54.098,55.429,52.73,53.446,495.29806605
+BSV-EUR,1657929600000,52.001,54.052,51.366,53.686,330.86999038
+BSV-EUR,1657843200000,51.982,53.328,51.573,52.24,765.05921726
+BSV-EUR,1657756800000,51.699,52.618,50.25,51.957,635.6854631
+BSV-EUR,1657670400000,49.47,51.902,48.805,51.538,266.35811998
+BSV-EUR,1657584000000,49.7,51.303,49,49.419,657.35735969
+BSV-EUR,1657497600000,52.924,53.054,49.722,49.942,456.4875533
+BSV-EUR,1657411200000,55.631,55.662,53.058,53.667,116.06335822
+BSV-EUR,1657324800000,55.91,56.863,55.305,56.291,106.99015148
+BSV-EUR,1657238400000,55.498,57.498,54.691,55.798,585.83562913
+BSV-EUR,1657152000000,53.687,55.5,52.758,55.35,720.50735068
+BSV-EUR,1657065600000,52.572,53.82,51.89,53.726,328.52881937
+BSV-EUR,1656979200000,53.288,54.55,50.94,53.293,522.00648535
+BSV-EUR,1656892800000,50.933,53.41,50.057,53.135,830.90576699
+BSV-EUR,1656806400000,51.213,51.586,49.85,51.209,687.72960637
+BSV-EUR,1656720000000,49.609,53.84,49.179,51.393,1100.6973516
+BSV-EUR,1656633600000,52.778,54.1,49.08,49.9,690.57793722
+BSV-EUR,1656547200000,54.755,54.755,50.09,53.193,810.79932273
+BSV-EUR,1656460800000,54.572,55.464,53.3,54.583,504.99784319
+BSV-EUR,1656374400000,56.805,57.56,54.175,54.175,328.86575701
+BSV-EUR,1656288000000,58.171,59.059,55.922,56.839,709.14639721
+BSV-EUR,1656201600000,60.121,61.078,57.817,57.817,398.34600533
+BSV-EUR,1656115200000,60.78,61.441,58.93,60.758,1068.75739655
+BSV-EUR,1656028800000,61.512,62.787,59.679,60.841,560.34819497
+BSV-EUR,1655942400000,59.938,61.709,58.404,60.859,382.75776679
+BSV-EUR,1655856000000,60.584,62.174,58.485,58.5,602.90953357
+BSV-EUR,1655769600000,60.363,64,58.959,61.115,1316.14450388
+BSV-EUR,1655683200000,57.302,62.093,57.302,61.072,2226.26265015
+BSV-EUR,1655596800000,53.582,58.879,52.425,57.1,2337.95342903
+BSV-EUR,1655510400000,52.902,55.2,48.801,53.474,2454.49433931
+BSV-EUR,1655424000000,48.395,52.675,48.395,51.751,1227.6992444
+BSV-EUR,1655337600000,52.731,55.55,47.688,47.688,2258.23158489
+BSV-EUR,1655251200000,51.86,54.196,46.205,52.436,2777.18185151
+BSV-EUR,1655164800000,44.911,58,43.712,51.591,11832.4433906
+BSV-EUR,1655078400000,47.222,47.311,41.736,43.974,3385.31938635
+BSV-EUR,1654992000000,51.507,51.796,46.984,47.173,853.79265382
+BSV-EUR,1654905600000,54.457,54.774,49.324,51.679,874.62231485
+BSV-EUR,1654819200000,52.457,58.596,52.2,54.562,2362.64383425
+BSV-EUR,1654732800000,52.777,54.5,52.204,52.946,488.41953185
+BSV-EUR,1654646400000,53.929,54.409,52.222,52.872,378.12795848
+BSV-EUR,1654560000000,53.262,55.159,51.034,53.451,754.80048227
+BSV-EUR,1654473600000,52.813,55.999,52.725,54.251,743.94008256
+BSV-EUR,1654387200000,53.761,54.648,52.296,52.756,699.74927399
+BSV-EUR,1654300800000,51.547,54.711,50.314,53.974,3101.15262637
+BSV-EUR,1654214400000,50.22,54.168,50.103,51.612,2044.84358391
+BSV-EUR,1654128000000,48.71,53.557,48.213,50,525.30329377
+BSV-EUR,1654041600000,51.322,51.914,47.65,48.857,408.45125587
+BSV-EUR,1653955200000,51.444,52.172,49.771,50.689,302.54934837
+BSV-EUR,1653868800000,48.999,51.998,48.118,51.481,965.18976139
+BSV-EUR,1653782400000,46.515,49.386,46.473,48.741,763.05219707
+BSV-EUR,1653696000000,45.067,46.321,44.598,45.751,165.84798339
+BSV-EUR,1653609600000,46.324,46.324,43.908,44.34,1376.37596914
+BSV-EUR,1653523200000,49.83,50.195,45.355,47.045,916.21665051
+BSV-EUR,1653436800000,50.354,50.73,48.401,50.046,997.26646611
+BSV-EUR,1653350400000,48.112,49.855,46.558,49.396,1309.12589767
+BSV-EUR,1653264000000,48.038,53.327,47.66,48.213,2452.56759744
+BSV-EUR,1653177600000,45.814,48.453,45.814,48.172,811.34887631
+BSV-EUR,1653091200000,45.969,46.678,44.75,46.244,336.94034698
+BSV-EUR,1653004800000,47.997,49.318,45.429,46.367,440.98342551
+BSV-EUR,1652918400000,47.925,50.072,46.93,48.425,378.98951324
+BSV-EUR,1652832000000,53.251,54.162,47.941,47.941,446.10363472
+BSV-EUR,1652745600000,50.954,53.335,50.954,52.957,379.44922972
+BSV-EUR,1652659200000,52.779,52.779,49.088,51.646,401.05682276
+BSV-EUR,1652572800000,51.5,52.771,49.559,52.588,544.91185935
+BSV-EUR,1652486400000,50.143,53,47.263,52.181,944.14521098
+BSV-EUR,1652400000000,47.803,52.79,47.459,49.722,1395.84211844
+BSV-EUR,1652313600000,50.337,52.902,42.894,48.157,4233.88469314
+BSV-EUR,1652227200000,59.65,60.033,47.73,50.086,4208.75700193
+BSV-EUR,1652140800000,57.5,62.464,56.521,60.095,1238.62445884
+BSV-EUR,1652054400000,67.061,67.142,56.672,56.72,3797.21260453
+BSV-EUR,1651968000000,66.279,67.393,65.1,66.586,1072.2935648
+BSV-EUR,1651881600000,68.903,68.903,65.95,66.92,380.18977126
+BSV-EUR,1651795200000,69.772,70.229,66.69,68.35,785.26652955
+BSV-EUR,1651708800000,74.045,75.421,67.567,70.164,808.96545934
+BSV-EUR,1651622400000,69.105,74.511,68.999,73.91,758.52014217
+BSV-EUR,1651536000000,70,71.254,67.666,68.893,313.6809367
+BSV-EUR,1651449600000,70.925,72.67,68.638,70.274,831.25538289
+BSV-EUR,1651363200000,67.896,71.027,67.236,70.513,1743.53801066
+BSV-EUR,1651276800000,72.142,72.157,66.68,68.293,661.16505368
+BSV-EUR,1651190400000,74.983,75.342,71.232,72.12,432.62996994
+BSV-EUR,1651104000000,73.777,75.854,73.576,74.476,438.93590381
+BSV-EUR,1651017600000,71.959,74.4,71.93,73.648,360.49171152
+BSV-EUR,1650931200000,75.148,76.015,71.56,71.778,708.44390884
+BSV-EUR,1650844800000,74.078,75.403,71.409,75.098,929.07263908
+BSV-EUR,1650758400000,73.72,75.261,73.18,74.153,524.97642392
+BSV-EUR,1650672000000,74.125,74.753,73.192,73.192,381.19757903
+BSV-EUR,1650585600000,75.595,77.16,73.214,73.372,414.66873669
+BSV-EUR,1650499200000,78.984,79.978,74.46,75.591,531.76163868
+BSV-EUR,1650412800000,78.991,80.25,78.043,78.559,526.14076635
+BSV-EUR,1650326400000,78.827,80,77.519,79.911,387.47311029
+BSV-EUR,1650240000000,77.03,78.632,75,78.187,538.48271737
+BSV-EUR,1650153600000,80.721,81.077,77.1,77.251,273.57329415
+BSV-EUR,1650067200000,79.296,81.376,78.666,80.566,550.50125615
+BSV-EUR,1649980800000,78.503,79.619,78.272,79.427,230.42708932
+BSV-EUR,1649894400000,79.465,80.675,76.877,78.352,407.19959671
+BSV-EUR,1649808000000,77,80.74,75.915,79.256,609.64928897
+BSV-EUR,1649721600000,74.442,76.888,73.864,76.429,486.46206577
+BSV-EUR,1649635200000,78.375,78.692,73,73.738,1362.0757773
+BSV-EUR,1649548800000,80.006,81.109,78.501,78.935,849.7300205
+BSV-EUR,1649462400000,79.035,80.211,78.617,80.006,419.34182009
+BSV-EUR,1649376000000,82.819,83.628,78.711,79.292,659.80580848
+BSV-EUR,1649289600000,81.976,83.869,80.478,82.819,502.75915202
+BSV-EUR,1649203200000,87.372,88.112,81.82,82.527,1824.59289715
+BSV-EUR,1649116800000,89.161,91.176,87.38,87.38,690.34642734
+BSV-EUR,1649030400000,90.305,90.72,87.1,88.676,755.2747092
+BSV-EUR,1648944000000,90.503,91.999,87.469,91.174,997.73624633
+BSV-EUR,1648857600000,86.54,90.978,86.335,89.529,1553.27296399
+BSV-EUR,1648771200000,86.073,87.609,82.794,87.014,1759.43069858
+BSV-EUR,1648684800000,87.6,89.839,83.864,85.46,1377.18044931
+BSV-EUR,1648598400000,87.009,90.093,85.87,87.887,1214.96576663
+BSV-EUR,1648512000000,86.7,90,86.071,88.331,1823.36767843
+BSV-EUR,1648425600000,87,90.499,86.07,86.356,1677.49070709
+BSV-EUR,1648339200000,82.375,86.5,81.589,86.5,1476.58919389
+BSV-EUR,1648252800000,81.721,82.51,80.61,82.212,754.05693211
+BSV-EUR,1648166400000,83.05,84.923,80.955,81.873,1377.12600436
+BSV-EUR,1648080000000,82.574,83.559,80.095,82.875,1032.60430698
+BSV-EUR,1647993600000,83.468,84.843,79.418,82.699,1203.7159354
+BSV-EUR,1647907200000,77.62,84.367,76.859,82.855,2486.74895566
+BSV-EUR,1647820800000,77.444,79.143,75.673,76.899,1183.46445764
+BSV-EUR,1647734400000,75.35,79.38,73.172,76.891,1982.13203385
+BSV-EUR,1647648000000,73.459,75.186,73.236,75.181,1873.52535288
+BSV-EUR,1647561600000,70.182,73.049,69.148,72.818,1401.70425977
+BSV-EUR,1647475200000,70.895,71.126,69.799,70.346,1322.23796634
+BSV-EUR,1647388800000,69.033,71.02,68.572,70.895,1970.97512311
+BSV-EUR,1647302400000,68.766,69.943,67.494,69.525,250.72999242
+BSV-EUR,1647216000000,68.88,70.698,67.348,68.976,1629.27163928
+BSV-EUR,1647129600000,71.709,72.239,68.815,68.926,615.89098501
+BSV-EUR,1647043200000,72.024,72.643,71.491,71.75,317.27690769
+BSV-EUR,1646956800000,71.1,72.577,70.489,71.719,320.89745718
+BSV-EUR,1646870400000,75.491,75.491,71.122,71.443,801.84312197
+BSV-EUR,1646784000000,72.286,76.906,72.199,74.957,1632.57249274
+BSV-EUR,1646697600000,70.694,72.678,70.647,71.973,518.18192025
+BSV-EUR,1646611200000,71.286,73.415,68.962,70.709,1317.13758327
+BSV-EUR,1646524800000,75.016,75.127,71.59,72,521.48462434
+BSV-EUR,1646438400000,72.4,74.925,71.707,74.624,372.38558119
+BSV-EUR,1646352000000,75.341,78.295,72.098,72.57,751.86518953
+BSV-EUR,1646265600000,77.2,77.94,74.302,75.299,613.45985261
+BSV-EUR,1646179200000,78.92,79.424,76.74,77.85,1669.95194208
+BSV-EUR,1646092800000,78.973,81.683,76.031,78.978,2170.5647997
+BSV-EUR,1646006400000,72.641,78.973,72.514,78.973,1040.50270652
+BSV-EUR,1645920000000,75.37,76.285,72.427,73.1,830.23978822
+BSV-EUR,1645833600000,75.311,77.836,74.763,75.37,667.53818374
+BSV-EUR,1645747200000,73.467,76.35,73.093,75.106,1200.953315
+BSV-EUR,1645660800000,72.441,75.88,66,73.131,2967.76518512
+BSV-EUR,1645574400000,73.56,75.882,72.663,73.041,1148.19688428
+BSV-EUR,1645488000000,71.5,73.929,70.411,73.642,1137.27207848
+BSV-EUR,1645401600000,74.234,76.625,71.654,71.654,1319.36436318
+BSV-EUR,1645315200000,77.293,77.325,73.38,74.988,918.17584318
+BSV-EUR,1645228800000,77.08,79.219,75.949,77.129,923.69762499
+BSV-EUR,1645142400000,77,79.254,76.08,77.685,507.86665481
+BSV-EUR,1645056000000,82.974,83.365,76.4,77.396,1076.60445238
+BSV-EUR,1644969600000,85.978,86.134,82.344,83.041,1188.07750714
+BSV-EUR,1644883200000,83.168,86.145,82.653,85.83,1075.21107652
+BSV-EUR,1644796800000,81.715,84.15,80,83.564,782.35542369
+BSV-EUR,1644710400000,82.868,84.166,81.106,82.2,1031.00127236
+BSV-EUR,1644624000000,83.388,84.23,81.562,82.805,1418.9318021
+BSV-EUR,1644537600000,86.306,88.52,82.35,83.244,1981.47268785
+BSV-EUR,1644451200000,89.194,90.77,86.306,86.306,1360.94996365
+BSV-EUR,1644364800000,88.833,89.996,86.932,88.81,1359.22576608
+BSV-EUR,1644278400000,89.701,92.943,85.7,88.783,2227.72414639
+BSV-EUR,1644192000000,85.97,90.365,84.85,89.261,2202.14985003
+BSV-EUR,1644105600000,84.826,86.871,83.556,86.039,1769.80758211
+BSV-EUR,1644019200000,83.703,86.05,82.308,84.685,2482.84521657
+BSV-EUR,1643932800000,78.748,83.895,78.095,83.781,2104.0953439
+BSV-EUR,1643846400000,79.491,79.851,76.295,78.335,1027.14962629
+BSV-EUR,1643760000000,81.4,83.707,79.54,80.026,1269.07793878
+BSV-EUR,1643673600000,81.407,82.737,80.708,81.716,758.67625758
+BSV-EUR,1643587200000,80.579,82.263,78.271,81.489,771.6105478
+BSV-EUR,1643500800000,83.498,83.498,80,81.446,1020.0410164
+BSV-EUR,1643414400000,81.418,83.939,80.718,82.881,850.3379294
+BSV-EUR,1643328000000,80.196,82.144,78.046,81.152,1169.42781403
+BSV-EUR,1643241600000,80.929,82.733,76.243,80.026,1174.31448598
+BSV-EUR,1643155200000,79.49,86.356,79.144,81.36,1963.67386969
+BSV-EUR,1643068800000,80.96,82.776,77.8,80.591,4419.49419254
+BSV-EUR,1642982400000,87.318,90.27,75,81.014,3548.79419357
+BSV-EUR,1642896000000,82.5,96.99,82,86.886,1315.22423883
+BSV-EUR,1642809600000,84.816,109,72.006,82.501,5921.60730973
+BSV-EUR,1642723200000,92.001,95.044,83,84.183,3097.75741831
+BSV-EUR,1642636800000,96.774,98.794,92.271,92.36,940.32950388
+BSV-EUR,1642550400000,96.479,99.5,94.867,96.97,1197.07244389
+BSV-EUR,1642464000000,96.873,99.05,93.555,95.799,1195.21785316
+BSV-EUR,1642377600000,98.919,100.45,95.7,96.25,1210.12182037
+BSV-EUR,1642291200000,98.684,99.978,97.745,98.49,733.82365767
+BSV-EUR,1642204800000,99.53,100.7,97.866,98.69,468.85437751
+BSV-EUR,1642118400000,95.11,100.77,94.991,99.292,1853.64004451
+BSV-EUR,1642032000000,99.253,99.713,94.001,95.55,1908.8447189
+BSV-EUR,1641945600000,96.984,100,95.966,98.801,1588.25318236
+BSV-EUR,1641859200000,93.222,98.618,93.179,96.957,1135.38117754
+BSV-EUR,1641772800000,96.55,97.465,90.111,93.218,1649.9013662
+BSV-EUR,1641686400000,94.013,98.111,93.322,96.35,1368.88601815
+BSV-EUR,1641600000000,97.159,101.15,91.519,95.225,2579.05693488
+BSV-EUR,1641513600000,99.399,107.52,93.001,96.793,3420.44158347
+BSV-EUR,1641427200000,101.1,101.66,96.565,99.316,2506.03507401
+BSV-EUR,1641340800000,107.05,110.34,98.202,101.28,2763.81533402
+BSV-EUR,1641254400000,107.9,110.03,106.69,107.4,1196.97224035
+BSV-EUR,1641168000000,109.48,109.57,106.56,108.15,928.41755142
+BSV-EUR,1641081600000,108.53,114.5,107.64,109.43,1354.77354859
+BSV-EUR,1640995200000,106.56,108.32,106.22,108.32,711.9279738
+BSV-EUR,1640908800000,107.87,111.19,105.68,106.68,2067.07276883
+BSV-EUR,1640822400000,107,109.22,105.82,107.76,1264.60335331
+BSV-EUR,1640736000000,107.39,114.14,106.3,106.86,3655.10633808
+BSV-EUR,1640649600000,112,112.41,106.77,107.91,3326.63430395
+BSV-EUR,1640563200000,113.21,117.9,112.09,112.21,2321.60286263
+BSV-EUR,1640476800000,113.68,114.5,110.86,112.91,2698.74700962
+BSV-EUR,1640390400000,113.83,116.08,112.67,113.38,634.22132
+BSV-EUR,1640304000000,114.31,117.4,112.13,114.28,3369.93270903
+BSV-EUR,1640217600000,109.51,114.32,107.53,114.32,3348.8535031
+BSV-EUR,1640131200000,111.1,112.25,108.75,109.45,1722.81356376
+BSV-EUR,1640044800000,108.27,111.32,108.25,110.79,1401.51424704
+BSV-EUR,1639958400000,108.99,110.71,106.01,108.18,2847.47277964
+BSV-EUR,1639872000000,112.98,113.55,109.14,109.83,1971.02749067
+BSV-EUR,1639785600000,112.54,113.55,108.5,113.14,1136.23261585
+BSV-EUR,1639699200000,108.26,112.81,105.21,111.61,2761.11200033
+BSV-EUR,1639612800000,113.31,114.24,107.42,107.96,2039.48494214
+BSV-EUR,1639526400000,112.2,117.08,107,112.66,4582.10603914
+BSV-EUR,1639440000000,111,114.87,107.33,112.11,2411.74295481
+BSV-EUR,1639353600000,118.19,120.33,107.01,111.33,4475.58384234
+BSV-EUR,1639267200000,120.71,121.76,115.31,118.1,3744.84038169
+BSV-EUR,1639180800000,115.38,126.32,113.7,120.75,3924.0526422
+BSV-EUR,1639094400000,119.92,125.75,115,116.36,2519.13124589
+BSV-EUR,1639008000000,131.34,134.86,117.96,118.78,4282.76523392
+BSV-EUR,1638921600000,144.46,144.9,130,131.73,4125.5328903
+BSV-EUR,1638835200000,136.75,160,130.56,144.59,17631.68205175
+BSV-EUR,1638748800000,107.13,138.11,100.04,138.11,15009.84094772
+BSV-EUR,1638662400000,117.25,122,105.11,108.46,4042.46371272
+BSV-EUR,1638576000000,127.23,127.89,98.201,120,10435.0839132
+BSV-EUR,1638489600000,131.44,135.1,124,127.89,4433.77859186
+BSV-EUR,1638403200000,141.41,143.32,131.07,131.73,5055.15443938
+BSV-EUR,1638316800000,153.8,154,135.01,141.41,11915.85702293
+BSV-EUR,1638230400000,160.92,170,141.36,153.66,7510.63491891
+BSV-EUR,1638144000000,151.19,185,135,160.92,21622.84101272
+BSV-EUR,1638057600000,129.48,250,125.12,147.47,41966.85677826
+BSV-EUR,1637971200000,129.9,135.19,128.16,131.61,778.44285616
+BSV-EUR,1637884800000,141.36,141.36,127.98,129.9,1184.26331718
+BSV-EUR,1637798400000,141.9,151.21,138.31,141.92,1690.09651414
+BSV-EUR,1637712000000,139.09,142.73,135.22,142.73,985.29491215
+BSV-EUR,1637625600000,137.18,141.36,134.41,138.12,704.57184349
+BSV-EUR,1637539200000,142.53,145.54,135.15,139.29,514.93303626
+BSV-EUR,1637452800000,140.4,146.59,137.89,143.74,842.81933844
+BSV-EUR,1637366400000,137.7,145.01,136.21,139.33,1348.88574444
+BSV-EUR,1637280000000,131.48,145,129,138.2,2513.47371055
+BSV-EUR,1637193600000,144.72,145.6,130.5,131.66,1320.55914411
+BSV-EUR,1637107200000,146.22,147.92,141.21,143.71,1011.1744005
+BSV-EUR,1637020800000,162.49,165.5,142.51,145.29,2605.19582215
+BSV-EUR,1636934400000,164.61,170,158.2,164.6,1451.18059798
+BSV-EUR,1636848000000,160.22,172.5,156.15,168.73,1970.67773855
+BSV-EUR,1636761600000,154.55,190,149.25,160.22,8017.71381219
+BSV-EUR,1636675200000,154.53,156.65,146.3,154.55,923.0399038
+BSV-EUR,1636588800000,154.26,159.1,153.13,154.65,1354.61424115
+BSV-EUR,1636502400000,167.55,175.88,152.17,156.34,4233.29393645
+BSV-EUR,1636416000000,153.35,167.65,152.66,167.64,5291.45523156
+BSV-EUR,1636329600000,146.98,153.73,146.78,153.7,1686.85093229
+BSV-EUR,1636243200000,145.79,147.62,144.04,146.22,898.82697406
+BSV-EUR,1636156800000,150.23,150.23,144,145.83,680.81184027
+BSV-EUR,1636070400000,147.84,153.74,147,150.35,1098.92636734
+BSV-EUR,1635984000000,145.5,152.89,145.49,147.84,1172.02545848
+BSV-EUR,1635897600000,146.89,149.95,142.51,145.48,1353.41608632
+BSV-EUR,1635811200000,142.31,147,141,145,1225.24752643
+BSV-EUR,1635724800000,143.33,145,140.43,141.87,1104.91368201
+BSV-EUR,1635638400000,140.04,143.37,138.42,143.27,1335.59820839
+BSV-EUR,1635552000000,143.19,143.96,137.23,140.21,1292.87288339
+BSV-EUR,1635465600000,138.17,144.75,137.45,143.48,1583.84495498
+BSV-EUR,1635379200000,131.99,142.48,131.65,138.31,1180.29542848
+BSV-EUR,1635292800000,147.22,149.02,131.59,132.19,2010.85925214
+BSV-EUR,1635206400000,147.62,150.83,146.27,147.75,1535.89146008
+BSV-EUR,1635120000000,147.34,153.48,145.95,148.32,1891.75457495
+BSV-EUR,1635033600000,148.53,151.92,144.98,147.39,1216.64514271
+BSV-EUR,1634947200000,145.39,148.67,145.17,148.65,663.18619567
+BSV-EUR,1634860800000,146.47,149.59,144.02,145.87,681.32198597
+BSV-EUR,1634774400000,150,153.1,145.36,146,2531.58938507
+BSV-EUR,1634688000000,146.35,150,143.05,150,2027.33045704
+BSV-EUR,1634601600000,144.16,149.99,140.05,146.16,1297.19324573
+BSV-EUR,1634515200000,145.89,149.9,140.04,143.65,722.409354
+BSV-EUR,1634428800000,146.91,151.22,140.01,143.69,1416.41121545
+BSV-EUR,1634342400000,148.55,153,145.07,148.69,1319.61641989
+BSV-EUR,1634256000000,148.14,153.35,144.38,147.94,2282.15633102
+BSV-EUR,1634169600000,148.63,150.99,145.35,147.95,1277.77259897
+BSV-EUR,1634083200000,146.79,151.14,142.66,147.99,1580.49184661
+BSV-EUR,1633996800000,153.56,153.56,140.04,146.78,1856.0520892
+BSV-EUR,1633910400000,147.75,156.78,147.3,152.03,1134.46200664
+BSV-EUR,1633824000000,154.4,159.99,148.28,149.59,1961.878773
+BSV-EUR,1633737600000,149.73,155.13,143.69,153.66,2810.0738201
+BSV-EUR,1633651200000,158.71,160,148.26,150.96,4860.26799726
+BSV-EUR,1633564800000,130.33,162,128.22,158.96,10456.51580384
+BSV-EUR,1633478400000,129.14,135,123.28,130.45,2579.59327364
+BSV-EUR,1633392000000,124.41,130.78,124,129.03,2194.05262829
+BSV-EUR,1633305600000,124.26,126.34,120.19,125.06,1166.86978909
+BSV-EUR,1633219200000,120.65,127.26,118.7,125.11,2267.57795779
+BSV-EUR,1633132800000,119.93,122.89,118.64,119.51,1117.71890132
+BSV-EUR,1633046400000,112.48,120.96,110.92,119.89,2193.86917568
+BSV-EUR,1632960000000,109.53,115.05,108.55,111.5,610.43496561
+BSV-EUR,1632873600000,106.89,111.19,105,109.49,569.69243956
+BSV-EUR,1632787200000,109.9,111.84,105.76,106.14,1064.64873403
+BSV-EUR,1632700800000,110.12,113.69,106.91,108.66,1075.11777366
+BSV-EUR,1632614400000,114,118.13,100.81,109.06,2003.09380212
+BSV-EUR,1632528000000,115.46,117.21,111.08,114.09,960.33673288
+BSV-EUR,1632441600000,124.24,128.58,106.33,114.13,1875.63220176
+BSV-EUR,1632355200000,125.39,126.62,122.16,125.21,788.21301494
+BSV-EUR,1632268800000,119.03,126,117.6,125.5,2395.06651451
+BSV-EUR,1632182400000,114.08,134.61,110.32,118.65,3215.20688216
+BSV-EUR,1632096000000,133.48,133.48,110,115.58,1974.86325773
+BSV-EUR,1632009600000,135,137.03,131.22,132.59,318.88226114
+BSV-EUR,1631923200000,132.18,137.57,132.18,133.4,623.9499566
+BSV-EUR,1631836800000,134.45,137.3,131.01,132.9,880.93735671
+BSV-EUR,1631750400000,132.26,135.62,131,132.44,765.97401792
+BSV-EUR,1631664000000,130.22,135.27,127.82,133.11,1538.68112309
+BSV-EUR,1631577600000,126.27,130.99,126.13,130.99,696.64707328
+BSV-EUR,1631491200000,131.01,131.5,123.27,127.41,1280.26102977
+BSV-EUR,1631404800000,130.19,133.04,127.47,131.75,727.05308878
+BSV-EUR,1631318400000,127.38,133.85,126.75,130.33,749.5444797
+BSV-EUR,1631232000000,132.65,136.51,125.48,127.37,1021.0363211
+BSV-EUR,1631145600000,132.11,136.96,130.15,131.69,1363.38657294
+BSV-EUR,1631059200000,133.57,137.78,124.05,131.55,1545.21882666
+BSV-EUR,1630972800000,161.84,162.94,112,133.5,4223.42179013
+BSV-EUR,1630886400000,160.56,170,156.31,161.14,3373.6936006
+BSV-EUR,1630800000000,157.01,161.95,152.09,161.79,1426.30612219
+BSV-EUR,1630713600000,148.65,161.53,145.93,157.76,3142.96190985
+BSV-EUR,1630627200000,141.67,149.94,141.67,147.47,2357.19494473
+BSV-EUR,1630540800000,141.01,144,140.55,141.12,1456.1343907
+BSV-EUR,1630454400000,139.08,141.97,136.61,141.27,1035.61060046
+BSV-EUR,1630368000000,137.62,142.96,135.01,138.28,1447.34071526
+BSV-EUR,1630281600000,142.54,155.7,136.63,138.17,1460.64061945
+BSV-EUR,1630195200000,142.04,155,139.3,142.54,3667.03977085
+BSV-EUR,1630108800000,135.18,143.3,132.9,138.9,949.5203246
+BSV-EUR,1630022400000,132.43,137,130,134.01,757.75556971
+BSV-EUR,1629936000000,137.81,139.65,129.68,133.51,618.67216702
+BSV-EUR,1629849600000,142.47,142.48,133.8,137.53,651.65610382
+BSV-EUR,1629763200000,144.43,146.94,133.8,138.66,952.8496543
+BSV-EUR,1629676800000,141.48,147,137,144.41,3660.16108748
+BSV-EUR,1629590400000,138.52,147,136.01,141.49,1952.74603721
+BSV-EUR,1629504000000,137.21,147,136.6,138.52,1360.04856975
+BSV-EUR,1629417600000,136.63,143,130,137.7,1914.92428717
+BSV-EUR,1629331200000,132.08,137.2,130.37,135.92,914.30009949
+BSV-EUR,1629244800000,135.98,136.5,129,132.41,886.28766673
+BSV-EUR,1629158400000,139.06,142.99,132.14,133.88,1785.06723117
+BSV-EUR,1629072000000,137.66,147.3,136.72,140.74,3186.5539439
+BSV-EUR,1628985600000,138.24,143.79,132.12,139.5,1634.58465014
+BSV-EUR,1628899200000,134.28,147.69,134.11,138.07,2712.23462909
+BSV-EUR,1628812800000,125.57,141,125.57,136.49,2028.56046815
+BSV-EUR,1628726400000,131.47,140.99,123.09,125.57,3245.84699712
+BSV-EUR,1628640000000,125.1,136,125.1,130.26,3065.18088552
+BSV-EUR,1628553600000,123.18,129.6,122.5,126.88,1450.1827487
+BSV-EUR,1628467200000,119.53,128.58,117.02,123.17,1438.53464795
+BSV-EUR,1628380800000,122.67,124.98,117,119.66,1293.92627743
+BSV-EUR,1628294400000,118.11,130,118.11,123.62,2663.13900187
+BSV-EUR,1628208000000,116.01,124,116,118.73,1730.30095105
+BSV-EUR,1628121600000,117.77,119.97,113,117.21,1046.41234825
+BSV-EUR,1628035200000,117.06,120,110.01,117.8,1869.48857422
+BSV-EUR,1627948800000,121.16,123.01,113.03,117.17,611.95716547
+BSV-EUR,1627862400000,118.09,125,117.01,121.15,1027.02282199
+BSV-EUR,1627776000000,118.68,125.98,116.01,118.09,1435.08893157
+BSV-EUR,1627689600000,116.5,125,114.13,119.04,1526.15497565
+BSV-EUR,1627603200000,116.01,118,110.8,116.5,704.96195552
+BSV-EUR,1627516800000,113.03,117.1,110.19,116.13,718.03152008
+BSV-EUR,1627430400000,112.28,114.88,109.77,112.01,1059.98979702
+BSV-EUR,1627344000000,111.78,116.86,106.45,108.08,662.1162523
+BSV-EUR,1627257600000,109.38,119.99,105.82,111.78,2240.12555938
+BSV-EUR,1627171200000,108.98,109.88,103.8,109.38,534.02405177
+BSV-EUR,1627084800000,106.39,111,103.83,107.54,719.66549231
+BSV-EUR,1626998400000,104.55,106.5,103,106.39,536.11436865
+BSV-EUR,1626912000000,105.76,106.5,101.69,104.55,484.80593478
+BSV-EUR,1626825600000,101.32,107.1,98.132,103.17,1066.01585948
+BSV-EUR,1626739200000,101.62,114,95.001,101.31,1149.81370016
+BSV-EUR,1626652800000,106.37,109,100,101.64,587.96945376
+BSV-EUR,1626566400000,108.72,109.86,104.2,107.5,617.72469003
+BSV-EUR,1626480000000,103.5,113.53,103,106.58,884.59496422
+BSV-EUR,1626393600000,109.51,112.95,103,105.33,624.4130972
+BSV-EUR,1626307200000,115.66,119.99,109.02,109.61,569.2805008
+BSV-EUR,1626220800000,115.35,123.5,110.11,115.97,1002.88477234
+BSV-EUR,1626134400000,115.2,118.87,113,115.53,226.92517977
+BSV-EUR,1626048000000,119.47,120.48,111.81,117.83,751.51826144
+BSV-EUR,1625961600000,117.65,120.5,115.64,118.46,508.98380688
+BSV-EUR,1625875200000,121.17,123,111,117.42,1222.97063741
+BSV-EUR,1625788800000,119.27,125,116.01,122.96,1584.51348715
+BSV-EUR,1625702400000,123.72,125.99,112.54,119.27,958.33303576
+BSV-EUR,1625616000000,122.7,125.99,120.22,121.15,1541.894225
+BSV-EUR,1625529600000,121.7,126.63,119.37,122.69,1866.04309182
+BSV-EUR,1625443200000,127.31,127.31,118.61,121.5,844.04906549
+BSV-EUR,1625356800000,122.58,128.97,120.93,126.85,1689.40957082
+BSV-EUR,1625270400000,122.27,125.36,119.5,123.74,914.99786401
+BSV-EUR,1625184000000,122.05,123.44,117.04,121.45,559.91803321
+BSV-EUR,1625097600000,124.55,129,116.25,122.87,1653.60630125
+BSV-EUR,1625011200000,130.15,131.4,116.1,123.87,4094.50050532
+BSV-EUR,1624924800000,128.32,139.99,126.37,129.77,4373.43501727
+BSV-EUR,1624838400000,109.59,145.29,108.51,128.84,5924.6886832
+BSV-EUR,1624752000000,109.32,110.8,105.22,108.97,652.53042611
+BSV-EUR,1624665600000,102.25,106.72,98.26,106.72,772.12053269
+BSV-EUR,1624579200000,112.19,112.38,101.35,103.63,893.65092924
+BSV-EUR,1624492800000,107.5,114.99,103.69,110.38,634.38482451
+BSV-EUR,1624406400000,105,112.99,101.48,106.99,1043.1567424
+BSV-EUR,1624320000000,110.31,115.24,86.901,105,2632.67759916
+BSV-EUR,1624233600000,129.33,130,108.01,112.92,3377.94997455
+BSV-EUR,1624147200000,133.77,137.97,120.01,127.37,1836.90992835
+BSV-EUR,1624060800000,133.66,136.1,130.51,130.51,304.2743405
+BSV-EUR,1623974400000,136.37,137.99,124.57,132.32,936.02581617
+BSV-EUR,1623888000000,136.08,140,132.99,136.57,687.74581779
+BSV-EUR,1623801600000,139.28,140,135,136.28,561.82021171
+BSV-EUR,1623715200000,138.38,142.49,136.01,139.99,731.7529685
+BSV-EUR,1623628800000,135.83,144,135.6,140,891.41199022
+BSV-EUR,1623542400000,133,139,131.8,138.89,710.67393596
+BSV-EUR,1623456000000,134.03,134.94,120.11,133.19,856.97443177
+BSV-EUR,1623369600000,135.04,140.49,132.28,135.76,1009.51816226
+BSV-EUR,1623283200000,142.98,150,135.02,139.07,2000.06124283
+BSV-EUR,1623196800000,135.69,145.4,133.56,141.03,1240.50016187
+BSV-EUR,1623110400000,138.69,143.15,130.01,134.01,3107.03477731
+BSV-EUR,1623024000000,144.55,147,135.02,138.79,1373.71335785
+BSV-EUR,1622937600000,143.79,147,141.95,146.57,476.96465133
+BSV-EUR,1622851200000,144.41,151,140.01,143.79,1573.74550178
+BSV-EUR,1622764800000,148.1,152,138,142.81,1334.62926201
+BSV-EUR,1622678400000,145.15,157,142,146.78,3099.51114565
+BSV-EUR,1622592000000,143.99,150,141.8,145.34,1856.85470151
+BSV-EUR,1622505600000,140.1,154,137,142.27,2257.6088324
+BSV-EUR,1622419200000,137.33,141.2,131.51,139.14,1496.67827333
+BSV-EUR,1622332800000,133.01,143.59,131.21,137.33,1977.82774386
+BSV-EUR,1622246400000,143.24,160,128,133.01,4633.3644363
+BSV-EUR,1622160000000,147.06,149.93,124,143.24,2909.68558435
+BSV-EUR,1622073600000,149.51,153,140.12,149.04,2060.54126529
+BSV-EUR,1621987200000,140.23,156.4,140.1,147.51,4948.18823319
+BSV-EUR,1621900800000,143.11,155,136,141.16,4211.95937143
+BSV-EUR,1621814400000,124.02,157,124.01,142.02,8791.37780296
+BSV-EUR,1621728000000,139.95,152.4,105,124,7043.01860559
+BSV-EUR,1621641600000,143.98,154,133.88,139.69,4972.78256209
+BSV-EUR,1621555200000,165.41,175,135.5,143.98,8082.84279139
+BSV-EUR,1621468800000,169.83,209.9,150,171.19,27835.80657641
+BSV-EUR,1621382400000,232.72,244.21,132,169.11,6921.66543772
+BSV-EUR,1621296000000,226.13,253.9,226.13,239.94,2386.24335033
+BSV-EUR,1621209600000,244.93,265.08,180.01,239.77,3612.09821528
+BSV-EUR,1621123200000,257.1,272.99,221.29,244.94,3380.17292354
+BSV-EUR,1621036800000,275.24,279.99,250.01,255.2,2843.14264495
+BSV-EUR,1620950400000,265.71,299.9,257.58,275.85,4494.83118549
+BSV-EUR,1620864000000,249.88,285.38,235.55,263.34,6635.36312757
+BSV-EUR,1620777600000,321.5,333.44,246.53,246.53,6579.85261371
+BSV-EUR,1620691200000,280.87,324.95,274,321.23,6539.681036
+BSV-EUR,1620604800000,294.35,335,255.3,280.3,15054.69090752
+BSV-EUR,1620518400000,302.09,309.74,271.61,294.04,5488.62236841
+BSV-EUR,1620432000000,314.8,327.97,281,302.03,7902.96066459
+BSV-EUR,1620345600000,348.18,355.89,302,314.88,6312.4905009
+BSV-EUR,1620259200000,351.25,377.76,320.07,348.16,9979.94022076
+BSV-EUR,1620172800000,273.99,374.53,270.01,350.08,14873.11256865
+BSV-EUR,1620086400000,304.98,310.9,257.37,274.32,7490.88610526
+BSV-EUR,1620000000000,275.76,320,273.87,306.54,6916.92178676
+BSV-EUR,1619913600000,278.07,296.68,256.44,274.43,3706.43398589
+BSV-EUR,1619827200000,257.37,300,250.02,277.96,6100.73719431
+BSV-EUR,1619740800000,231.46,266.11,230,256.76,5314.98456759
+BSV-EUR,1619654400000,239.4,240,222.72,231.83,1763.77392917
+BSV-EUR,1619568000000,239.69,247.41,217.9,239.17,2793.07951257
+BSV-EUR,1619481600000,219.38,250.1,214.76,239.09,4252.86505621
+BSV-EUR,1619395200000,196.12,221.53,196.12,219.27,3331.57875312
+BSV-EUR,1619308800000,193.02,211.4,187.02,194.97,2207.00357348
+BSV-EUR,1619222400000,208.07,208.07,186.7,194.55,3553.73730908
+BSV-EUR,1619136000000,235.55,241.55,180,209,6453.80803249
+BSV-EUR,1619049600000,248.37,265,223,232.89,3588.99984714
+BSV-EUR,1618963200000,253.25,265,241.7,245.32,3369.2431473
+BSV-EUR,1618876800000,243.39,265,220.3,253.46,5134.05123992
+BSV-EUR,1618790400000,295.69,307.2,224.9,246.49,8314.24724468
+BSV-EUR,1618704000000,316.93,365,251.54,295.69,8497.32033291
+BSV-EUR,1618617600000,362.51,386.92,312.33,317.53,8674.1325101
+BSV-EUR,1618531200000,304.15,421.08,271.35,366.56,14335.49209511
+BSV-EUR,1618444800000,272.19,320.7,266.07,302.8,6402.40293527
+BSV-EUR,1618358400000,249.93,293,239.89,272.19,9105.58386491
+BSV-EUR,1618272000000,218.66,254.4,218.17,252.58,5024.33363636
+BSV-EUR,1618185600000,232.75,233.77,211.83,220.03,1815.69041553
+BSV-EUR,1618099200000,228.06,245,213.65,232.88,3455.16461022
+BSV-EUR,1618012800000,217.28,235,214.46,227.89,2270.54269143
+BSV-EUR,1617926400000,209.02,228.07,204.58,217.98,2449.21556932
+BSV-EUR,1617840000000,202.99,211.42,196.14,208.29,2018.15942717
+BSV-EUR,1617753600000,220.95,231.06,195,201.01,4112.93687486
+BSV-EUR,1617667200000,207.37,234.54,198,219.58,5127.15834375
+BSV-EUR,1617580800000,194.16,213.66,193.34,203.34,2436.83124363
+BSV-EUR,1617494400000,187.39,200.07,187.37,194.36,1868.87164436
+BSV-EUR,1617408000000,207.14,217,182.5,187.9,4052.75323535
+BSV-EUR,1617321600000,195.09,218,181.04,205.77,6564.51125254
+BSV-EUR,1617235200000,184.46,202.75,166.88,195.64,5018.3917055
+BSV-EUR,1617148800000,177.94,186,169.4,184.49,2129.80733808
+BSV-EUR,1617062400000,175.65,180.14,173.06,176.74,1866.24735254
+BSV-EUR,1616976000000,169.2,178.49,166.68,175.98,2816.04784085
+BSV-EUR,1616889600000,168.99,171.56,165.61,169.3,1645.26126444
+BSV-EUR,1616803200000,171.74,174.06,163.36,168.62,1897.95936276
+BSV-EUR,1616716800000,164.95,174.18,163.36,171.51,1508.58373644
+BSV-EUR,1616630400000,165.04,181.4,159.71,164.05,2362.43093901
+BSV-EUR,1616544000000,179.68,189.98,157.29,164.71,1913.67526423
+BSV-EUR,1616457600000,170.92,191,170.56,180.02,4052.1692237
+BSV-EUR,1616371200000,170.35,186.48,166.2,171.13,2516.69091139
+BSV-EUR,1616284800000,172.3,176.84,155,169.97,1815.02343981
+BSV-EUR,1616198400000,180.33,191,172.3,172.49,2146.73361995
+BSV-EUR,1616112000000,169.34,192.9,167.03,179.99,5483.9584836
+BSV-EUR,1616025600000,162.99,173.7,162.05,169.49,2798.33288715
+BSV-EUR,1615939200000,163.57,165.4,158.91,162.78,1515.2281737
+BSV-EUR,1615852800000,160.23,165.92,155.03,163.49,1634.15583709
+BSV-EUR,1615766400000,165.64,169.43,155.01,160.29,2617.13528551
+BSV-EUR,1615680000000,179.28,184.88,165,166.28,2898.13755978
+BSV-EUR,1615593600000,155.02,197.41,154.42,178.42,9174.28717277
+BSV-EUR,1615507200000,157.22,159.03,148,154.19,1861.36534842
+BSV-EUR,1615420800000,157.01,160,152.2,156.68,1847.23985743
+BSV-EUR,1615334400000,158.9,163.15,155.26,157.52,2039.49439792
+BSV-EUR,1615248000000,155.91,160.98,153.23,160.1,2593.06004305
+BSV-EUR,1615161600000,156.21,157.51,151.08,155.92,1515.83959107
+BSV-EUR,1615075200000,152.41,156.21,151.47,154.22,1099.2972315
+BSV-EUR,1614988800000,151.13,153.99,147.81,152.72,1031.90215805
+BSV-EUR,1614902400000,152.59,153.43,145.2,152.55,1436.50683786
+BSV-EUR,1614816000000,155.8,158.83,149,152.44,3160.24928593
+BSV-EUR,1614729600000,153.41,161.49,151.03,157.17,1956.29266966
+BSV-EUR,1614643200000,153.72,160.33,149,153.21,2048.20224004
+BSV-EUR,1614556800000,146.71,157.82,145.11,154.38,2216.60309296
+BSV-EUR,1614470400000,153.64,154.53,141.34,146.69,1577.2170919
+BSV-EUR,1614384000000,149.96,162.98,149.89,154.25,1382.21717221
+BSV-EUR,1614297600000,151.44,154.99,140.85,148.29,2018.51816874
+BSV-EUR,1614211200000,161.27,164.35,150.01,152.42,2390.29054906
+BSV-EUR,1614124800000,157.64,171.65,152.31,160.84,3962.88340209
+BSV-EUR,1614038400000,176.6,179.9,141.09,158.54,6765.27684972
+BSV-EUR,1613952000000,201.13,204.8,132.51,177.58,5474.70465574
+BSV-EUR,1613865600000,189.89,206,185.4,200.87,3023.18306831
+BSV-EUR,1613779200000,201.5,208.33,176.29,188.7,4251.71610459
+BSV-EUR,1613692800000,199.6,207.43,192.59,199.93,3330.17643644
+BSV-EUR,1613606400000,204.7,212,196.5,199.37,3582.58818098
+BSV-EUR,1613520000000,195.65,209.97,188.2,203.74,3561.28547448
+BSV-EUR,1613433600000,199.65,211,188.18,194.79,4323.94905145
+BSV-EUR,1613347200000,216.43,224.95,180,198.54,7022.26230414
+BSV-EUR,1613260800000,220.47,237.01,200.92,214.8,5854.1714173
+BSV-EUR,1613174400000,191.67,223.72,176,219.15,8847.58496337
+BSV-EUR,1613088000000,185.41,194.87,175.99,191.76,4409.98442988
+BSV-EUR,1613001600000,175.1,188.5,171.85,186.24,4866.41663549
+BSV-EUR,1612915200000,186.78,197.42,160,177.11,5443.46409528
+BSV-EUR,1612828800000,160.63,200,160.07,186.62,10370.21720123
+BSV-EUR,1612742400000,153.05,162.5,150,160.64,3502.0530039
+BSV-EUR,1612656000000,153.5,158.6,145.04,153.01,1921.83757583
+BSV-EUR,1612569600000,156.83,164,150.43,154.29,3155.34857812
+BSV-EUR,1612483200000,147.47,156.97,147.47,155.76,3245.9286313
+BSV-EUR,1612396800000,153.25,154.97,143.81,147.25,1699.33578032
+BSV-EUR,1612310400000,150.3,157,147.75,152.39,3371.67334244
+BSV-EUR,1612224000000,147.49,152.3,147.03,150.45,2194.94827529
+BSV-EUR,1612137600000,144.17,155.02,142.19,149.11,2625.88448788
+BSV-EUR,1612051200000,147.83,150,140.05,142.83,1754.00099
+BSV-EUR,1611964800000,140.48,163.44,138,146.42,3946.31145756
+BSV-EUR,1611878400000,142.49,150,136.99,143.96,3114.84034553
+BSV-EUR,1611792000000,134.83,147,133.6,140.64,1165.24627118
+BSV-EUR,1611705600000,143.5,144.35,130,134.81,2547.35865179
+BSV-EUR,1611619200000,149.49,149.52,141.19,143.74,769.17543486
+BSV-EUR,1611532800000,143.58,151.7,141.65,149.04,2446.55080324
+BSV-EUR,1611446400000,143.31,146.08,141,143.93,1354.85838694
+BSV-EUR,1611360000000,146.31,150.75,141,144.12,2325.32974237
+BSV-EUR,1611273600000,143.94,154.15,138.99,147.63,2503.92084094
+BSV-EUR,1611187200000,166.95,168,134,146.16,2679.8534411
+BSV-EUR,1611100800000,168.05,173.6,152.66,166.11,2912.26269892
+BSV-EUR,1611014400000,171.48,178.6,168,169.31,2308.49931327
+BSV-EUR,1610928000000,166.31,175.8,164.04,171.04,2261.97198923
+BSV-EUR,1610841600000,171.13,172.37,158,165.02,2945.23932501
+BSV-EUR,1610755200000,174.97,183,166.73,170.82,3192.4124863
+BSV-EUR,1610668800000,181.02,186.8,156.28,173.62,4172.56602685
+BSV-EUR,1610582400000,174.32,192.28,160,183.08,6040.90512101
+BSV-EUR,1610496000000,155.5,180,152.98,174.43,5567.62681842
+BSV-EUR,1610409600000,156.05,173.3,137.75,152.7,3693.54351941
+BSV-EUR,1610323200000,204.54,207.11,130,156.74,10869.15532829
+BSV-EUR,1610236800000,227.95,241.9,185,207.24,11234.63841912
+BSV-EUR,1610150400000,147.68,260,141.5,226.48,22648.58931703
+BSV-EUR,1610064000000,143.05,150.49,133.21,147.7,2403.71116347
+BSV-EUR,1609977600000,144.59,154.96,131.5,142.65,3642.84630257
+BSV-EUR,1609891200000,137.8,149.94,135.25,144.17,3315.80366289
+BSV-EUR,1609804800000,135.98,139.82,133,137.56,1544.8394672
+BSV-EUR,1609718400000,139.69,153.5,129.2,137.44,2180.21325937
+BSV-EUR,1609632000000,131.48,145.81,128.46,139.6,1875.77801683
+BSV-EUR,1609545600000,134.16,138,118,132.85,679.76327831
+BSV-EUR,1609459200000,133.42,138,131.57,132.68,367.31344409
+BSV-EUR,1609372800000,135.85,138.74,129.23,133.7,624.09749302
+BSV-EUR,1609286400000,135.31,139.62,130.18,135.78,664.06418736
+BSV-EUR,1609200000000,137.31,138.16,127.2,133.33,587.72004768
+BSV-EUR,1609113600000,134.5,142,134.5,138.15,664.97399155
+BSV-EUR,1609027200000,134.66,142.63,127.31,139.42,1078.45644487
+BSV-EUR,1608940800000,136.17,137.41,131.92,133.73,626.73995612
+BSV-EUR,1608854400000,134.12,139.56,131.24,134.82,808.75705529
+BSV-EUR,1608768000000,127.1,134.23,124.6,133.56,469.48426992
+BSV-EUR,1608681600000,140.69,141.83,125,126.35,1812.96527881
+BSV-EUR,1608595200000,140.74,144.4,136.17,141.13,823.14145226
+BSV-EUR,1608508800000,147.26,158.56,140,141.15,989.71430539
+BSV-EUR,1608422400000,144.22,158.27,141.19,148.68,1128.76791768
+BSV-EUR,1608336000000,145.87,148.72,143.15,143.59,567.80609845
+BSV-EUR,1608249600000,144.95,149.96,140.68,145.16,327.53838807
+BSV-EUR,1608163200000,147.39,155.61,122,144.99,1548.85329338
+BSV-EUR,1608076800000,139.12,159.59,137.05,147.74,1303.5655904
+BSV-EUR,1607990400000,137.69,142.34,136.88,139,550.64925368
+BSV-EUR,1607904000000,139.16,139.16,134.9,137.52,246.02517387
+BSV-EUR,1607817600000,137.05,142,135.94,138.36,412.79200909
+BSV-EUR,1607731200000,136.08,138.11,133.69,136.08,337.80526484
+BSV-EUR,1607644800000,137.19,137.51,131.76,133.58,522.84377195
+BSV-EUR,1607558400000,141.98,141.98,135.34,138.68,388.130883
+BSV-EUR,1607472000000,142.9,142.93,134.25,141.97,493.33052709
+BSV-EUR,1607385600000,148.55,149.99,140.42,143.18,337.82381284
+BSV-EUR,1607299200000,148.17,154,144.72,148.8,323.92536233
+BSV-EUR,1607212800000,150.33,152.6,144.5,146.82,208.35090647
+BSV-EUR,1607126400000,145.88,152.69,142.43,150.56,286.68071555
+BSV-EUR,1607040000000,140.34,164.33,137.59,146.91,2050.09279498
+BSV-EUR,1606953600000,151,151,139.3,141.31,605.92179658
+BSV-EUR,1606867200000,140.58,151.42,137.62,151.42,325.52332942
+BSV-EUR,1606780800000,153.16,154.94,137.68,140.58,714.9906787
+BSV-EUR,1606694400000,141.3,155.18,140.42,152.09,1275.03362327
+BSV-EUR,1606608000000,138.72,143.5,137.65,141.07,487.66186667
+BSV-EUR,1606521600000,135.4,154.96,133.09,139.64,1486.40881139
+BSV-EUR,1606435200000,137.9,143.57,130.96,135.06,368.14702865
+BSV-EUR,1606348800000,160.96,162.94,129,138.24,1467.29377496
+BSV-EUR,1606262400000,178.88,180.5,155.89,161.15,845.49362421
+BSV-EUR,1606176000000,166.09,182.97,164.75,182.19,1834.00585482
+BSV-EUR,1606089600000,155.07,172,147.5,166.08,1648.14284886
+BSV-EUR,1606003200000,163.81,164.84,133.5,151.33,1303.59123863
+BSV-EUR,1605916800000,140,166,139.99,163.63,1854.71833654
+BSV-EUR,1605830400000,136.21,142.21,136.21,140,306.52108316
+BSV-EUR,1605744000000,136.6,142.83,133.51,135.85,215.08940054
+BSV-EUR,1605657600000,140.92,144.29,133.22,136.6,215.3990751
+BSV-EUR,1605571200000,134.95,143.37,133.91,140.31,864.05008084
+BSV-EUR,1605484800000,130.94,135.8,129.94,133.66,234.35112829
+BSV-EUR,1605398400000,137.74,140,129.08,130.13,404.30994902
+BSV-EUR,1605312000000,133.21,140,131.25,131.4,204.38366195
+BSV-EUR,1605225600000,133.51,140,131.56,138.07,339.48993811
+BSV-EUR,1605139200000,134.6,139.3,128,133.8,498.63727871
+BSV-EUR,1605052800000,134.18,137.75,132.87,134.99,230.93946594
+BSV-EUR,1604966400000,135.59,137.96,131.32,133.53,388.777564
+BSV-EUR,1604880000000,139.92,141,132.16,135.78,493.52395358
+BSV-EUR,1604793600000,136.05,141.73,130.03,141.34,1704.17004852
+BSV-EUR,1604707200000,142.11,145.17,130.55,136.05,465.36348705
+BSV-EUR,1604620800000,135.16,142.49,126.66,141.74,779.94688891
+BSV-EUR,1604534400000,130.14,141.42,128.5,137.19,699.61333367
+BSV-EUR,1604448000000,130.74,144.99,126.01,129.24,479.19040306
+BSV-EUR,1604361600000,135.81,136.02,125.79,130.18,501.3543527
+BSV-EUR,1604275200000,141.9,144.95,135.5,136.71,291.75896311
+BSV-EUR,1604188800000,143.61,144.42,140.49,143.54,62.77580444
+BSV-EUR,1604102400000,139.68,147.5,139.04,143.75,256.5696649
+BSV-EUR,1604016000000,142.66,144.2,137.16,141.32,311.17749133
+BSV-EUR,1603929600000,144.68,145.52,142.04,143.6,163.2639874
+BSV-EUR,1603843200000,149.42,149.85,141.87,143.85,394.79787822
+BSV-EUR,1603756800000,148.16,152.11,145.86,149.82,164.18314844
+BSV-EUR,1603670400000,154.8,157.5,141.55,147.24,389.31002812
+BSV-EUR,1603584000000,148.06,157.49,143.33,152.56,512.62078005
+BSV-EUR,1603497600000,139.83,155,139.5,146.44,430.41162263
+BSV-EUR,1603411200000,142.84,144.45,137.25,140.59,202.67421686
+BSV-EUR,1603324800000,141.26,146,139.28,142.12,328.8556779
+BSV-EUR,1603238400000,134.16,141.96,133.84,139,317.45317203
+BSV-EUR,1603152000000,136.17,136.55,131.29,132.95,103.28020678
+BSV-EUR,1603065600000,136.91,137.07,134.65,136.08,73.80695967
+BSV-EUR,1602979200000,136.13,137.12,135.15,136.25,68.62981372
+BSV-EUR,1602892800000,136.88,137.1,134.65,136.48,106.92410145
+BSV-EUR,1602806400000,144.5,145.26,134,136.74,136.0141724
+BSV-EUR,1602720000000,143.84,147.36,142.22,145.13,89.04364032
+BSV-EUR,1602633600000,146.58,146.58,141.38,142.41,125.14036358
+BSV-EUR,1602547200000,143.5,148,142.75,146.06,123.2492704
+BSV-EUR,1602460800000,145.57,148.22,141.08,144.37,79.51497992
+BSV-EUR,1602374400000,145.07,147.06,143.69,145.95,112.8300713
+BSV-EUR,1602288000000,144.17,148.54,143.39,145.08,137.65018196
+BSV-EUR,1602201600000,140.97,145.77,138.66,143.35,92.30031496
+BSV-EUR,1602115200000,138.69,146,136.29,140.81,165.41375758
+BSV-EUR,1602028800000,135.08,142,134.44,138.19,69.9471102
+BSV-EUR,1601942400000,138.17,141.48,132.52,134.88,180.90422859
+BSV-EUR,1601856000000,139.61,139.81,135.49,137.2,67.1835854
+BSV-EUR,1601769600000,135.48,138.58,134.51,138.22,193.20469717
+BSV-EUR,1601683200000,138.11,138.43,135.6,136.84,108.60372658
+BSV-EUR,1601596800000,144.27,145.52,132.11,137.85,397.5087893
+BSV-EUR,1601510400000,149.31,152.22,140.53,143.29,331.2814929
+BSV-EUR,1601424000000,147.21,153,144.1,148.13,349.58852225
+BSV-EUR,1601337600000,143.87,146.12,142.81,144.48,134.99516032
+BSV-EUR,1601251200000,147,152.8,143.67,144.06,169.27098816
+BSV-EUR,1601164800000,141.44,150.1,137.85,146.11,213.44725444
+BSV-EUR,1601078400000,134.2,144.63,132.92,141.43,343.86150387
+BSV-EUR,1600992000000,134.23,135.91,130.66,134.2,126.90703487
+BSV-EUR,1600905600000,128.52,136.53,128.52,134.67,156.83909041
+BSV-EUR,1600819200000,131.88,134.83,128.47,132,179.68356793
+BSV-EUR,1600732800000,123.52,136.06,122.22,133,298.96525818
+BSV-EUR,1600646400000,130.53,130.69,120.98,124.92,438.39635233
+BSV-EUR,1600560000000,136.75,136.75,127.14,129.75,306.91938977
+BSV-EUR,1600473600000,137.35,138.18,135.74,136.37,116.39197812
+BSV-EUR,1600387200000,138.63,141.6,135.85,136.12,101.07053514
+BSV-EUR,1600300800000,140.44,140.87,137.81,138.96,153.94808182
+BSV-EUR,1600214400000,136.5,140.4,136.5,138.92,371.25712148
+BSV-EUR,1600128000000,137.01,142.01,136.2,139.31,278.77511032
+BSV-EUR,1600041600000,137.14,139.74,135.8,137.26,229.35012203
+BSV-EUR,1599955200000,142.28,144.1,134.98,137.35,195.98877906
+BSV-EUR,1599868800000,140.72,143.38,138.24,143.1,56.16464949
+BSV-EUR,1599782400000,141.22,142.4,137.98,142.12,296.01927861
+BSV-EUR,1599696000000,145.11,146.35,139,141.22,376.38288844
+BSV-EUR,1599609600000,146.17,147.86,141.75,144.56,343.82709674
+BSV-EUR,1599523200000,147.55,152.29,141.67,145.36,358.82284953
+BSV-EUR,1599436800000,139.81,149.66,135.32,147.28,603.1754226
+BSV-EUR,1599350400000,137.71,142.36,134.56,138.37,441.05789624
+BSV-EUR,1599264000000,135.73,148.53,127.23,137.14,790.83165615
+BSV-EUR,1599177600000,126.96,142.55,126.96,136.02,1800.61107441
+BSV-EUR,1599091200000,155.16,157.41,127,128.5,607.17767922
+BSV-EUR,1599004800000,171.17,171.21,150.28,155.15,633.05219891
+BSV-EUR,1598918400000,160.8,172.05,159.13,171.04,575.24035617
+BSV-EUR,1598832000000,164.76,168.83,160.8,161.87,153.58924856
+BSV-EUR,1598745600000,159.64,166.54,158.95,164.73,363.40845534
+BSV-EUR,1598659200000,161.55,162.47,158.98,159.46,92.48931407
+BSV-EUR,1598572800000,156.74,165.01,156.34,161.87,198.07900508
+BSV-EUR,1598486400000,161.57,163.36,153.87,157.89,184.270807
+BSV-EUR,1598400000000,162.88,164.84,159.81,162.71,176.37622338
+BSV-EUR,1598313600000,171.78,180,156,163.9,387.93236527
+BSV-EUR,1598227200000,166.06,176.05,165.31,173.7,365.9286013
+BSV-EUR,1598140800000,168.01,168.04,161.67,165.91,224.18620687
+BSV-EUR,1598054400000,166.2,169.1,161,168.66,462.90622034
+BSV-EUR,1597968000000,175.72,178.83,167.01,167.01,413.48196237
+BSV-EUR,1597881600000,177.9,179.16,173.56,176.78,437.11273944
+BSV-EUR,1597795200000,182.78,183.45,170.57,175.03,551.46260941
+BSV-EUR,1597708800000,189.58,195.99,180,181.79,569.22640866
+BSV-EUR,1597622400000,188,194.31,183.29,189.04,466.02325359
+BSV-EUR,1597536000000,188.87,194.31,179.22,188,618.70956534
+BSV-EUR,1597449600000,180.42,195.32,179.08,189.05,777.21365342
+BSV-EUR,1597363200000,182.62,182.62,176.9,179.75,560.74574975
+BSV-EUR,1597276800000,176.3,182.36,167.94,180.43,772.25582039
+BSV-EUR,1597190400000,179.68,180.2,170.71,175.53,747.09255089
+BSV-EUR,1597104000000,191.88,192.98,173.08,180.53,747.54073322
+BSV-EUR,1597017600000,190.57,200,189.17,192.18,603.84545037
+BSV-EUR,1596931200000,196.6,196.6,185.17,189.32,855.11972079
+BSV-EUR,1596844800000,192,197.82,191.5,194.14,381.40003403
+BSV-EUR,1596758400000,201.14,205.15,186.92,193.85,799.34752665
+BSV-EUR,1596672000000,195.42,203.77,191.25,199.16,396.46357126
+BSV-EUR,1596585600000,191.34,199.27,190.03,196.66,482.65650479
+BSV-EUR,1596499200000,195,201.62,185.21,191.77,358.76630308
+BSV-EUR,1596412800000,184.03,203.45,177.9,194.25,1160.04863892
+BSV-EUR,1596326400000,210.45,218.98,168.22,185.03,2040.49870982
+BSV-EUR,1596240000000,197.26,212.64,193.63,210.7,1110.93154657
+BSV-EUR,1596153600000,180.77,200,179.2,196.58,626.5926634
+BSV-EUR,1596067200000,181.82,189,177.59,181.76,184.72511527
+BSV-EUR,1595980800000,184.64,187.52,181.04,182.51,337.1263331
+BSV-EUR,1595894400000,176.42,190,168.5,185.73,940.66605599
+BSV-EUR,1595808000000,163.27,182.18,161.6,177.17,1324.10705201
+BSV-EUR,1595721600000,164.74,170,159.07,163.75,245.52051504
+BSV-EUR,1595635200000,155.41,165.51,155.18,160.17,306.33584324
+BSV-EUR,1595548800000,160.28,160.28,152.51,155.32,377.87630611
+BSV-EUR,1595462400000,158.8,162.3,155,160.34,530.94261875
+BSV-EUR,1595376000000,155.04,160.01,152.11,158.5,225.97980457
+BSV-EUR,1595289600000,149.15,163.11,148.5,155.81,415.13257902
+BSV-EUR,1595203200000,150.76,151.59,145.91,147.38,162.68603547
+BSV-EUR,1595116800000,152.72,152.72,141.28,151.62,154.52640791
+BSV-EUR,1595030400000,150.52,155.9,150.26,152.61,110.7844002
+BSV-EUR,1594944000000,153.04,153.6,149.58,150.94,147.22704232
+BSV-EUR,1594857600000,156.87,157.4,149.42,153.23,143.96861209
+BSV-EUR,1594771200000,158.19,161.71,156.52,157.91,216.79636245
+BSV-EUR,1594684800000,159.77,159.77,156.81,158.72,118.76530172
+BSV-EUR,1594598400000,163.83,167.55,156.4,160.36,128.22647136
+BSV-EUR,1594512000000,160.92,167.92,160.4,163.95,275.80443596
+BSV-EUR,1594425600000,159.98,162.41,158.46,159.86,160.69703151
+BSV-EUR,1594339200000,162.35,162.35,156.33,161.34,223.96769722
+BSV-EUR,1594252800000,165.83,169.01,160.02,164.4,292.04790423
+BSV-EUR,1594166400000,164.41,170.1,163.6,167.69,464.74954726
+BSV-EUR,1594080000000,170.86,174.16,160.59,166.65,954.83371809
+BSV-EUR,1593993600000,137.44,175.63,136.83,172.53,1877.24029831
+BSV-EUR,1593907200000,139.5,139.5,134.89,137.36,67.12310431
+BSV-EUR,1593820800000,140,140,136.24,138.78,75.16401494
+BSV-EUR,1593734400000,137.19,141,136.42,139.39,193.64798414
+BSV-EUR,1593648000000,141.53,141.53,135.62,136.95,272.43932337
+BSV-EUR,1593561600000,139.7,142.97,135.72,141.53,182.73227933
+BSV-EUR,1593475200000,141.44,142.75,140.06,140.28,64.30997414
+BSV-EUR,1593388800000,141.62,142.52,125.25,141.46,144.35228848
+BSV-EUR,1593302400000,137.92,145.23,136.73,143.72,260.14460997
+BSV-EUR,1593216000000,149.95,150.75,121.26,139.42,436.2113349
+BSV-EUR,1593129600000,154.09,154.09,148.25,149.12,96.07231577
+BSV-EUR,1593043200000,153.52,153.66,149.8,153.33,51.53491711
+BSV-EUR,1592956800000,157.15,159.46,151.33,154.46,169.16383484
+BSV-EUR,1592870400000,157.58,159.36,156.36,157.96,105.93263745
+BSV-EUR,1592784000000,153.19,159.35,153.19,157.58,147.46780951
+BSV-EUR,1592697600000,154.59,155.17,152.75,153.45,19.88949717
+BSV-EUR,1592611200000,155.5,157,152.24,153.71,24.89389718
+BSV-EUR,1592524800000,151.58,153.89,150.77,151.91,46.85562944
+BSV-EUR,1592438400000,155.12,155.85,151.66,152.6,101.83349752
+BSV-EUR,1592352000000,156.77,157.98,153.01,155.49,148.89964773
+BSV-EUR,1592265600000,153.57,158.36,152.08,157.98,181.59321313
+BSV-EUR,1592179200000,158.56,158.63,145.66,153.96,394.22439424
+BSV-EUR,1592092800000,162.4,162.52,158.13,159.32,138.785023
+BSV-EUR,1592006400000,162.68,162.86,160.44,161.07,125.12092869
+BSV-EUR,1591920000000,160.38,163.45,159.73,161.28,359.49130175
+BSV-EUR,1591833600000,171.32,171.41,155.01,161.03,450.6016005
+BSV-EUR,1591747200000,167.16,173.97,166.97,169.98,451.78886603
+BSV-EUR,1591660800000,168.28,170.4,166.66,168.4,96.79114883
+BSV-EUR,1591574400000,170.63,171.45,167.62,169.89,299.15739463
+BSV-EUR,1591488000000,172.51,172.81,165.88,170.57,183.85324633
+BSV-EUR,1591401600000,173.13,174.01,171.3,171.68,107.98034819
+BSV-EUR,1591315200000,172.11,173.97,171.51,172.63,41.56438679
+BSV-EUR,1591228800000,173.33,177.5,171.29,172.79,202.97899037
+BSV-EUR,1591142400000,174.6,175.02,170.64,173.18,209.26795845
+BSV-EUR,1591056000000,179.83,185.64,170.26,176.09,625.5036663
+BSV-EUR,1590969600000,173.35,181.43,172.64,179.58,302.62905375
+BSV-EUR,1590883200000,182.64,182.66,172.23,172.23,243.04959023
+BSV-EUR,1590796800000,170.41,183.36,169.1,182.03,308.93343227
+BSV-EUR,1590710400000,173.45,174.71,169,171.74,500.38302411
+BSV-EUR,1590624000000,170.45,173.74,168.57,172.19,200.16772161
+BSV-EUR,1590537600000,166.15,170.92,165.04,170.92,216.84873058
+BSV-EUR,1590451200000,170.81,170.81,162.4,165.2,324.4924721
+BSV-EUR,1590364800000,170,172.87,166.87,170.99,388.27102974
+BSV-EUR,1590278400000,176.67,178.86,171.62,171.77,150.26002277
+BSV-EUR,1590192000000,179.87,181.22,175.75,177.22,138.90565765
+BSV-EUR,1590105600000,175.36,180.58,173.95,179.5,191.85536662
+BSV-EUR,1590019200000,180.67,185.66,170.64,175,448.35835782
+BSV-EUR,1589932800000,184.15,185.07,176.28,179.74,205.00569155
+BSV-EUR,1589846400000,185.38,185.89,180.27,183.55,148.28304573
+BSV-EUR,1589760000000,177.53,190,177.53,185.78,334.10999169
+BSV-EUR,1589673600000,175.33,179.12,173.77,176.59,253.34030985
+BSV-EUR,1589587200000,171.15,176.06,170.7,174.38,147.12671322
+BSV-EUR,1589500800000,176,177.62,169.43,172.9,194.92833408
+BSV-EUR,1589414400000,176.64,180.72,172.6,180.5,279.64341262
+BSV-EUR,1589328000000,173.47,179.88,170.57,177.75,295.60680997
+BSV-EUR,1589241600000,177.21,178.73,170.45,173.49,375.19465716
+BSV-EUR,1589155200000,170.37,178.21,160,175.73,474.60482269
+BSV-EUR,1589068800000,189,189,159.32,169.86,917.89075408
+BSV-EUR,1588982400000,191.88,201.54,191.53,195.07,254.64014403
+BSV-EUR,1588896000000,190.31,198.3,190.31,194.05,310.49567658
+BSV-EUR,1588809600000,183.5,197.64,183.06,192.32,450.6939852
+BSV-EUR,1588723200000,190.43,195.11,188.86,189.31,175.67327412
+BSV-EUR,1588636800000,188.63,197.48,185.9,190.87,240.87327373
+BSV-EUR,1588550400000,189.74,190.95,175.61,187.81,338.08426614
+BSV-EUR,1588464000000,194.93,199.96,185.78,189.6,294.98708094
+BSV-EUR,1588377600000,192.28,197.76,189.52,194.38,223.00126566
+BSV-EUR,1588291200000,190.22,198.1,189.13,192.03,292.12757544
+BSV-EUR,1588204800000,193.38,210.02,180.36,190.62,1234.82102323
+BSV-EUR,1588118400000,180.77,196,177.56,188.92,665.80077314
+BSV-EUR,1588032000000,180.94,183.89,177.55,181.57,234.13573864
+BSV-EUR,1587945600000,181.7,183.14,176.97,180.4,377.86294705
+BSV-EUR,1587859200000,181.81,184,179.25,181.31,175.07527178
+BSV-EUR,1587772800000,177.44,185.02,176.77,180.35,222.53437375
+BSV-EUR,1587686400000,179.42,183.81,176.98,178.28,447.16463189
+BSV-EUR,1587600000000,177.09,186.44,172.74,179.19,555.79583793
+BSV-EUR,1587513600000,168.92,180.99,167.3,177.07,341.21744592
+BSV-EUR,1587427200000,170.2,172.68,164.11,167.57,609.34536265
+BSV-EUR,1587340800000,179.22,182.7,167.99,169.69,839.39236935
+BSV-EUR,1587254400000,188.41,190.2,179.99,179.99,460.40256764
+BSV-EUR,1587168000000,178.01,192.42,177.01,186.8,320.99561095
+BSV-EUR,1587081600000,178.81,182.14,176.64,179.8,314.86254952
+BSV-EUR,1586995200000,166.4,182.58,157.81,178.15,1014.15165731
+BSV-EUR,1586908800000,172.43,174.77,166.84,168.2,212.11764629
+BSV-EUR,1586822400000,174.24,177.48,170.92,172.88,473.7102904
+BSV-EUR,1586736000000,174.47,174.95,166.4,173.38,556.34745987
+BSV-EUR,1586649600000,172.56,188.02,168.86,175.37,1296.376124
+BSV-EUR,1586563200000,171,174.41,165.7,171.85,996.31289388
+BSV-EUR,1586476800000,194,197.45,157.98,170.94,2691.33576733
+BSV-EUR,1586390400000,200,210.68,188.25,196.08,1070.67455286
+BSV-EUR,1586304000000,171.63,206.61,171.15,201.65,2310.41248826
+BSV-EUR,1586217600000,179,180.25,167.87,170.48,1100.60115683
+BSV-EUR,1586131200000,163.06,180.82,163.03,179,1002.70858085
+BSV-EUR,1586044800000,165.4,166.82,158.51,160.98,216.37386217
+BSV-EUR,1585958400000,164.44,167.07,161.37,166.44,377.48892578
+BSV-EUR,1585872000000,162.36,171.45,156.35,164.21,1100.99429538
+BSV-EUR,1585785600000,155.12,172,151.75,161.34,1632.50956261
+BSV-EUR,1585699200000,147.3,154.17,145.53,154.17,757.85795583
+BSV-EUR,1585612800000,153.95,154.43,148.01,149.99,699.65613467
+BSV-EUR,1585526400000,131.86,156.98,131.86,151,1321.20643767
+BSV-EUR,1585440000000,141.51,141.86,131.49,131.49,908.64405127
+BSV-EUR,1585353600000,147.02,147.26,132.98,140.48,1346.71828541
+BSV-EUR,1585267200000,157.53,160.04,146.29,148.9,336.61864845
+BSV-EUR,1585180800000,159.62,164,150.86,156.82,435.21307156
+BSV-EUR,1585094400000,164.44,168.5,152.85,158.5,1312.05529086
+BSV-EUR,1585008000000,159.26,173.92,157.18,165.22,1102.40259813
+BSV-EUR,1584921600000,147.56,164.35,145,158.02,1081.18059889
+BSV-EUR,1584835200000,156.94,172.35,144.3,148.19,1970.17490823
+BSV-EUR,1584748800000,151.33,166.2,147.38,158.03,1982.33929188
+BSV-EUR,1584662400000,150.16,169,138.88,150.57,3874.86293051
+BSV-EUR,1584576000000,112.99,175,109.73,146.58,4194.74637364
+BSV-EUR,1584489600000,108.63,113.61,102,112.59,612.04382964
+BSV-EUR,1584403200000,100.73,114.19,98.833,110.9,1533.51624816
+BSV-EUR,1584316800000,109.1,112.79,90,96.934,2280.23649051
+BSV-EUR,1584230400000,102.61,117.13,102.54,110.55,1326.24556035
+BSV-EUR,1584144000000,110.66,114.18,102.68,105.57,843.69884541
+BSV-EUR,1584057600000,99.867,118.2,75.857,108.83,3130.85920244
+BSV-EUR,1583971200000,169,170.3,93,93,2672.24470896
+BSV-EUR,1583884800000,177.44,177.44,154.63,169.99,609.73033623
+BSV-EUR,1583798400000,174.69,182.1,170.11,174.86,734.82767602
+BSV-EUR,1583712000000,176.56,180,163.09,176.28,917.55977604
+BSV-EUR,1583625600000,206.56,207.31,169.76,172.83,1138.81894816
+BSV-EUR,1583539200000,219.27,220.41,204.89,209.65,473.9036577
+BSV-EUR,1583452800000,215.1,222.5,211.82,220.3,303.80947943
+BSV-EUR,1583366400000,208.08,224.42,208.04,215.72,505.35004578
+BSV-EUR,1583280000000,220.01,224.83,197.13,206.28,535.34288157
+BSV-EUR,1583193600000,226.7,230.34,215.87,222.37,702.99790984
+BSV-EUR,1583107200000,210.27,236.63,207.48,226.81,1006.82119895
+BSV-EUR,1583020800000,197,213.34,194.66,207.06,651.78383402
+BSV-EUR,1582934400000,199,201.71,190.09,191.78,440.39560382
+BSV-EUR,1582848000000,207.73,210.53,189.78,197.27,978.40806985
+BSV-EUR,1582761600000,206.72,217.2,196.83,205.15,694.44462675
+BSV-EUR,1582675200000,238.12,238.34,192.75,208.21,741.83798856
+BSV-EUR,1582588800000,258.98,258.98,234.44,239.11,382.13091853
+BSV-EUR,1582502400000,271.89,276.66,246.96,257.99,523.89170617
+BSV-EUR,1582416000000,261.23,274.48,259.95,274.48,226.82864146
+BSV-EUR,1582329600000,264.9,266.09,254.85,258.49,84.96518685
+BSV-EUR,1582243200000,263.44,274.29,261.27,267.85,179.88896317
+BSV-EUR,1582156800000,261,282.59,256.45,266.17,373.26201379
+BSV-EUR,1582070400000,286.98,294.38,263.98,266.46,540.41684131
+BSV-EUR,1581984000000,288.84,299.5,262.12,287.7,927.690343
+BSV-EUR,1581897600000,260.67,300.01,230.77,284,1734.83690119
+BSV-EUR,1581811200000,286.82,299.66,241.48,261.54,717.26401296
+BSV-EUR,1581724800000,334.51,335.8,279.03,286.34,733.47227828
+BSV-EUR,1581638400000,331.57,337.19,320,335.42,292.63506757
+BSV-EUR,1581552000000,337,360,317.18,330.32,528.97280195
+BSV-EUR,1581465600000,338.23,348.66,332.15,337,506.39077016
+BSV-EUR,1581379200000,324.02,343.03,318.19,339.42,646.86579881
+BSV-EUR,1581292800000,320.31,331.95,307,323.64,584.83630158
+BSV-EUR,1581206400000,308.3,336.88,294.94,319.72,2587.23782839
+BSV-EUR,1581120000000,270.83,320.64,263.93,306.81,2283.04184045
+BSV-EUR,1581033600000,269.05,273.13,262.48,270.68,388.82837073
+BSV-EUR,1580947200000,273,279.12,258.08,267.59,539.12653562
+BSV-EUR,1580860800000,244.69,281.65,241.38,271,1040.64885033
+BSV-EUR,1580774400000,256.25,256.46,225.1,244,762.68976913
+BSV-EUR,1580688000000,252,259.04,247.19,251,345.71982357
+BSV-EUR,1580601600000,250,262.43,245,253.34,315.95103583
+BSV-EUR,1580515200000,245.28,258.88,245.1,251.79,432.84756774
+BSV-EUR,1580428800000,259.56,269.2,237.44,245.41,862.4622906
+BSV-EUR,1580342400000,261.75,278,258.4,260.19,1502.51763589
+BSV-EUR,1580256000000,269.69,275,253.82,258.79,855.21886394
+BSV-EUR,1580169600000,271.54,284.3,251.28,268.54,1095.80671093
+BSV-EUR,1580083200000,248.12,290,247.99,270.89,1272.62144857
+BSV-EUR,1579996800000,234.43,251.67,231.15,248.86,455.15029626
+BSV-EUR,1579910400000,238.84,246.22,228.32,238.77,370.09875786
+BSV-EUR,1579824000000,233.55,259.51,223,240.53,827.73832853
+BSV-EUR,1579737600000,275.49,276.04,219.2,232.96,1281.63617422
+BSV-EUR,1579651200000,285.94,295.91,263.94,277.47,600.68318527
+BSV-EUR,1579564800000,272.82,295.96,260.72,283.45,858.64657816
+BSV-EUR,1579478400000,257.96,294.62,238.13,277.6,2399.60022545
+BSV-EUR,1579392000000,223.55,255.9,212.92,253.31,1362.14704119
+BSV-EUR,1579305600000,259.68,270.12,216.76,227.46,1418.24519259
+BSV-EUR,1579219200000,281.81,300,241.51,259.04,1494.10429771
+BSV-EUR,1579132800000,284.66,305.96,249.58,282.45,1536.06426824
+BSV-EUR,1579046400000,377.18,389.38,248.76,283.55,4454.08151427
+BSV-EUR,1578960000000,157.8,412.64,157.8,382.02,6639.86532989
+BSV-EUR,1578873600000,149.19,157.92,142.71,156.76,654.16549641
+BSV-EUR,1578787200000,132.82,150.88,132.82,148.54,636.14357159
+BSV-EUR,1578700800000,153.31,160.56,133.15,136.05,2327.0616799
+BSV-EUR,1578614400000,105.64,160.09,104.84,154.99,2819.16672226
+BSV-EUR,1578528000000,104.11,106.86,103.29,105.01,505.98140088
+BSV-EUR,1578441600000,102.77,104.56,99.686,102.58,213.99940155
+BSV-EUR,1578355200000,106.12,106.14,97.288,102.2,776.47596626
+BSV-EUR,1578268800000,99.166,106.15,99.166,105.45,902.23250632
+BSV-EUR,1578182400000,98.913,102.27,96.363,98.57,894.12290675
+BSV-EUR,1578096000000,91.722,98.087,91.353,98.087,82.08682975
+BSV-EUR,1578009600000,82.685,93.197,82.5,92.257,231.72087098
+BSV-EUR,1577923200000,86.737,86.737,82.666,83.03,70.82283994
+BSV-EUR,1577836800000,87.702,89.141,86.296,86.9,161.18482091
+BSV-EUR,1577750400000,86.136,87.534,83.608,85.841,105.84968205
+BSV-EUR,1577664000000,88.646,89.632,82.886,85.478,240.98990292
+BSV-EUR,1577577600000,83.797,90.666,83.491,90.666,135.08186503
+BSV-EUR,1577491200000,81.993,85.982,80.691,85.123,249.64136263
+BSV-EUR,1577404800000,78.939,80.666,77.082,80.666,378.51746161
+BSV-EUR,1577318400000,77.889,81.991,76.274,78.668,355.47581116
+BSV-EUR,1577232000000,78.611,78.647,76.8,78.111,14.53391969
+BSV-EUR,1577145600000,77.968,78.953,77.213,78.576,122.65421303
+BSV-EUR,1577059200000,80.102,81.222,76.799,77.658,242.06396543
+BSV-EUR,1576972800000,76.85,80.112,76.85,79.898,101.21894601
+BSV-EUR,1576886400000,79.438,80.033,76.228,77.189,180.74339515
+BSV-EUR,1576800000000,76.362,80.579,75.937,79.834,122.69864425
+BSV-EUR,1576713600000,78.682,78.682,73.871,75.818,141.01004936
+BSV-EUR,1576627200000,71.796,78.119,69.052,78.119,474.66730284
+BSV-EUR,1576540800000,80,80,71.702,71.705,208.49708331
+BSV-EUR,1576454400000,83.183,83.418,78.759,80.001,96.16920553
+BSV-EUR,1576368000000,83.009,84.138,82.391,83.838,45.08640207
+BSV-EUR,1576281600000,84.114,84.355,82.248,83.671,230.55241696
+BSV-EUR,1576195200000,83.123,84.425,82,84.126,53.7370506
+BSV-EUR,1576108800000,84.452,84.452,82.378,82.826,74.8669117
+BSV-EUR,1576022400000,86.026,86.481,84.701,85.177,118.95368524
+BSV-EUR,1575936000000,86.854,87.607,84.563,86.39,280.18866324
+BSV-EUR,1575849600000,88.043,88.043,84.881,86.261,133.79591604
+BSV-EUR,1575763200000,86.244,88.481,86.243,87.649,45.1534462
+BSV-EUR,1575676800000,87.816,88.289,86.243,86.243,75.25526172
+BSV-EUR,1575590400000,85.889,88.142,84.696,87.356,256.06632537
+BSV-EUR,1575504000000,85.354,92,84.319,84.973,214.18716787
+BSV-EUR,1575417600000,86.486,92.282,84.903,86.164,289.79092439
+BSV-EUR,1575331200000,91.556,91.607,85.713,86.367,322.76517954
+BSV-EUR,1575244800000,93.802,93.802,89.419,92.189,299.0638576
+BSV-EUR,1575158400000,95.823,96.396,92.745,94.41,102.82557064
+BSV-EUR,1575072000000,98.499,99.217,95.263,97.967,507.38653005
+BSV-EUR,1574985600000,96.946,102.54,96.531,98.282,187.76337787
+BSV-EUR,1574899200000,98.899,100.79,95.097,96.002,321.13038541
+BSV-EUR,1574812800000,96.5,100,90.753,98.769,491.59014898
+BSV-EUR,1574726400000,94.55,100.19,94.386,96.511,299.92516796
+BSV-EUR,1574640000000,90.097,101,84.778,93.976,757.01627432
+BSV-EUR,1574553600000,98.211,100.01,89.676,89.676,263.21020846
+BSV-EUR,1574467200000,87.228,103.71,84.845,98.247,594.62989725
+BSV-EUR,1574380800000,91.61,94.163,80.259,87.323,1153.3645939
+BSV-EUR,1574294400000,95.21,97.606,87.363,91.304,316.22235368
+BSV-EUR,1574208000000,99.503,100.08,95.001,95.001,201.90293495
+BSV-EUR,1574121600000,103.08,103.14,96.31,101.06,481.24066877
+BSV-EUR,1574035200000,109.98,111.04,101.4,105.27,222.80884893
+BSV-EUR,1573948800000,111.5,113.79,111,112.81,34.23071149
+BSV-EUR,1573862400000,112.26,113.2,110.31,112.34,19.10733985
+BSV-EUR,1573776000000,113.69,115.57,107.56,112.31,148.6203231
+BSV-EUR,1573689600000,117.74,117.87,112.7,113.33,214.47964647
+BSV-EUR,1573603200000,118.92,120.6,111.6,117.39,203.57885974
+BSV-EUR,1573516800000,121.39,121.39,117.62,118.96,26.53319166
+BSV-EUR,1573430400000,122.38,123.3,117.17,119.74,76.22278668
+BSV-EUR,1573344000000,116.96,125.55,116.96,121.32,262.92827117
+BSV-EUR,1573257600000,112.32,118.52,112.32,117.84,206.55983108
+BSV-EUR,1573171200000,119.87,121.44,111.16,113.21,146.42216307
+BSV-EUR,1573084800000,125.37,125.37,118.42,120.69,115.03375105
+BSV-EUR,1572998400000,125.4,128.47,123.26,126.23,233.75853363
+BSV-EUR,1572912000000,117.13,128.81,116.83,124.4,687.92917075
+BSV-EUR,1572825600000,114.96,118.29,111.2,118.26,128.44515363
+BSV-EUR,1572739200000,118.7,119.83,114,116.11,527.98023475
+BSV-EUR,1572652800000,116.52,120.45,114.88,117.01,107.65335212
+BSV-EUR,1572566400000,112.42,117.28,112.38,115.49,113.91642579
+BSV-EUR,1572480000000,119.73,120.59,111.47,114.71,511.06363726
+BSV-EUR,1572393600000,126.77,129,116.06,121.73,259.92641491
+BSV-EUR,1572307200000,125.46,129.04,123.72,126.21,205.83175856
+BSV-EUR,1572220800000,128.88,132,121.13,123.47,1597.65917983
+BSV-EUR,1572134400000,128.18,132.66,122.07,126.93,935.36713932
+BSV-EUR,1572048000000,118.03,137.39,113.63,124,880.7333229
+BSV-EUR,1571961600000,97.04,125.46,96.391,117.78,2342.9194564
+BSV-EUR,1571875200000,85.811,103.28,85.646,97.311,1662.58507403
+BSV-EUR,1571788800000,95.183,96.401,84.421,86.982,480.4396032
+BSV-EUR,1571702400000,99.981,102.18,95.25,95.25,402.88809436
+BSV-EUR,1571616000000,84.74,103.53,84.724,101.27,1133.07504159
+BSV-EUR,1571529600000,81.116,87.09,79.569,85,283.29243693
+BSV-EUR,1571443200000,81.681,82.402,80.196,80.4,79.10730774
+BSV-EUR,1571356800000,80.244,82.71,78.161,80.847,371.15267281
+BSV-EUR,1571270400000,78.108,80.835,77.824,79.194,177.23137407
+BSV-EUR,1571184000000,81.245,85.311,76.565,78.644,392.04337234
+BSV-EUR,1571097600000,78.383,81.955,78.34,79.151,365.28040573
+BSV-EUR,1571011200000,78.709,79.607,77.718,78.476,41.89839125
+BSV-EUR,1570924800000,81,81.616,77.223,78.727,234.41809697
+BSV-EUR,1570838400000,76.822,79.071,76.68,79.071,36.88285764
+BSV-EUR,1570752000000,79.795,82.402,75.398,76.281,152.63125551
+BSV-EUR,1570665600000,82.386,84.2,79.149,80.318,207.05990359
+BSV-EUR,1570579200000,75.973,87.954,75.893,84.412,948.65922868
+BSV-EUR,1570492800000,76.897,77.32,75.815,77.186,490.67461954
+BSV-EUR,1570406400000,74.16,78.256,74.16,76.863,231.5359511
+BSV-EUR,1570320000000,76.15,76.15,73.886,74.006,56.51358552
+BSV-EUR,1570233600000,74.944,75.485,74.556,75.113,30.54586343
+BSV-EUR,1570147200000,75.082,76.881,74.727,75.838,161.38967578
+BSV-EUR,1570060800000,76.241,76.241,74.201,75.632,93.43663734
+BSV-EUR,1569974400000,76.935,77.243,75.486,77.149,79.78713818
+BSV-EUR,1569888000000,80.1,82.326,76.754,78.104,142.20358565
+BSV-EUR,1569801600000,73.528,81,73.528,79.662,232.19326791
+BSV-EUR,1569715200000,76.792,76.792,74.382,75.479,87.56432303
+BSV-EUR,1569628800000,76.859,77.686,75.217,77.344,268.08120526
+BSV-EUR,1569542400000,76.105,78.5,73.586,77.843,107.6704008
+BSV-EUR,1569456000000,78.936,79.865,70.626,77.436,426.46938768
+BSV-EUR,1569369600000,79.996,81.523,75.091,79.297,348.79844631
+BSV-EUR,1569283200000,101,103.38,73.021,78.7,1053.56914763
+BSV-EUR,1569196800000,108.83,108.83,102.2,102.2,41.78292487
+BSV-EUR,1569110400000,108.78,110.4,105.74,109.38,85.8008683
+BSV-EUR,1569024000000,111.12,112.79,111.04,111.84,86.5577337
+BSV-EUR,1568937600000,112.83,113.32,110.65,111.26,26.43074562
+BSV-EUR,1568851200000,114.63,114.63,108.01,110.35,143.51360062
+BSV-EUR,1568764800000,114.73,117.09,101,113.47,149.08256225
+BSV-EUR,1568678400000,109.28,114.98,109.28,113.61,344.48393183
+BSV-EUR,1568592000000,110.97,112.13,108.71,111.01,217.80171827
+BSV-EUR,1568505600000,110.46,112.77,107.04,108.38,122.34914773
+BSV-EUR,1568419200000,106.35,109.19,105.42,107.9,87.904904
+BSV-EUR,1568332800000,107.1,107.88,104.35,106.53,142.76362295
+BSV-EUR,1568246400000,106.97,108.29,105.45,107.15,97.59601956
+BSV-EUR,1568160000000,113.43,113.43,102.42,108.94,260.58922905
+BSV-EUR,1568073600000,118.52,118.52,112.73,114.84,112.98479756
+BSV-EUR,1567987200000,121.45,122.42,117.94,118.87,80.2106177
+BSV-EUR,1567900800000,122.88,124.6,121.65,122.02,11.99841525
+BSV-EUR,1567814400000,118.86,122.83,118.13,121.91,25.25735496
+BSV-EUR,1567728000000,120.47,124.97,118.05,118.92,124.3883222
+BSV-EUR,1567641600000,120.42,120.42,116.73,117.71,26.23001253
+BSV-EUR,1567555200000,122.46,122.97,119.06,121.21,31.68418946
+BSV-EUR,1567468800000,124.2,125.27,121.36,121.86,167.0135871
+BSV-EUR,1567382400000,120.76,124.06,118.88,122.57,348.74466748
+BSV-EUR,1567296000000,116.81,117.85,116.05,116.8,39.8004213
+BSV-EUR,1567209600000,117.81,118.11,115.64,117.51,46.04768774
+BSV-EUR,1567123200000,114.5,119.38,114.5,117.84,114.92442961
+BSV-EUR,1567036800000,112.47,123.32,108.73,116.03,281.77152116
+BSV-EUR,1566950400000,119.55,120.5,112.19,113.7,99.01630935
+BSV-EUR,1566864000000,117.11,122.16,114.75,120.32,72.17772365
+BSV-EUR,1566777600000,120.5,121.97,115.86,118.73,18.37908758
+BSV-EUR,1566691200000,118.76,122.22,117.53,118.79,20.02340306
+BSV-EUR,1566604800000,121.37,121.37,117.81,119.24,37.04067161
+BSV-EUR,1566518400000,121.85,123.39,121.03,122.72,123.48497486
+BSV-EUR,1566432000000,120.02,123.07,117.75,122.64,13.3773341
+BSV-EUR,1566345600000,125.66,125.72,118,119.12,57.54157656
+BSV-EUR,1566259200000,129.88,130.75,125.16,125.92,123.13130819
+BSV-EUR,1566172800000,125.92,131.92,125.81,131.92,185.31063417
+BSV-EUR,1566086400000,118.56,125.02,118.42,122.78,131.04789744
+BSV-EUR,1566000000000,121.6,123.45,119.1,120.89,102.73987376
+BSV-EUR,1565913600000,122.04,124.64,118.04,124.3,255.09804861
+BSV-EUR,1565827200000,121.83,124.24,110.26,124.24,633.04310655
+BSV-EUR,1565740800000,129.31,137.57,117.31,120.26,713.08402791
+BSV-EUR,1565654400000,126.67,128.91,124.22,128.91,58.10220652
+BSV-EUR,1565568000000,130.4,130.4,126.54,127.55,41.65901073
+BSV-EUR,1565481600000,129.3,131.77,125.36,130.59,59.12942705
+BSV-EUR,1565395200000,128.51,130.25,123.58,126.79,332.07922725
+BSV-EUR,1565308800000,128.6,133.48,122.66,125.57,296.87093049
+BSV-EUR,1565222400000,130.38,130.38,124.72,126.49,199.90209282
+BSV-EUR,1565136000000,131.54,135,128.58,131.88,170.73339683
+BSV-EUR,1565049600000,142.9,144.38,127.54,130.11,276.1795239
+BSV-EUR,1564963200000,134.91,141.26,134.35,136.48,369.7155466
+BSV-EUR,1564876800000,133,137.36,131.36,136.35,98.75750258
+BSV-EUR,1564790400000,132.41,139.35,132.41,137.04,330.69909533
+BSV-EUR,1564704000000,131.08,142.15,130.67,132.67,334.14214948
+BSV-EUR,1564617600000,133.02,133.36,127.61,131.63,127.79066508
+BSV-EUR,1564531200000,135.9,136.08,130.41,132.73,287.77396602
+BSV-EUR,1564444800000,128.76,135.72,127.01,131.43,312.50864268
+BSV-EUR,1564358400000,131.49,136.71,129.18,131.32,197.03141892
+BSV-EUR,1564272000000,132.48,135.29,122.73,133.13,249.94074056
+BSV-EUR,1564185600000,147.25,148.42,131.43,134.51,237.85174549
+BSV-EUR,1564099200000,145,148.38,139.9,144.72,418.02688983
+BSV-EUR,1564012800000,150.31,154.22,145.53,145.53,343.94476411
+BSV-EUR,1563926400000,151.37,154.84,142.49,148.53,447.74549668
+BSV-EUR,1563840000000,148.21,159,146.74,152.75,799.40468264
+BSV-EUR,1563753600000,159,159,145,149.68,309.40458441
+BSV-EUR,1563667200000,159.49,166.83,146.42,158.63,995.08616474
+BSV-EUR,1563580800000,133.87,162.79,132.96,155.6,1979.96904086
+BSV-EUR,1563494400000,123.71,131.07,118.64,131.07,178.58149306
+BSV-EUR,1563408000000,113.12,123.69,109.87,120.2,532.75670275
+BSV-EUR,1563321600000,100.96,112.08,95.946,107.25,537.83498895
+BSV-EUR,1563235200000,120.89,120.89,97.222,98.462,954.8901589
+BSV-EUR,1563148800000,101.7,117.77,98.508,114.77,670.6391733
+BSV-EUR,1563062400000,137.02,137.07,116.2,117.72,324.38357673
+BSV-EUR,1562976000000,146.4,146.42,131.76,137.42,227.4052375
+BSV-EUR,1562889600000,147.55,152.17,139.15,146.88,258.69918414
+BSV-EUR,1562803200000,168.95,168.95,137.03,145.89,527.42396
+BSV-EUR,1562716800000,183.52,185.27,161.99,168.94,187.40913549
+BSV-EUR,1562630400000,180.42,191.1,180.42,184.84,175.09438848
+BSV-EUR,1562544000000,175.5,181.29,174.86,179.27,216.55863617
+BSV-EUR,1562457600000,176.18,181,169.51,177.46,72.54841023
+BSV-EUR,1562371200000,179,181,174.82,175.84,278.71173112
+BSV-EUR,1562284800000,173.24,181.63,169,176.48,454.22481222
+BSV-EUR,1562198400000,182.03,182.03,172.86,172.86,115.56088285
+BSV-EUR,1562112000000,176.84,182.26,173.94,180.6,285.96415059
+BSV-EUR,1562025600000,175,177.01,160.99,170.33,294.83579841
+BSV-EUR,1561939200000,171.5,179.31,164.26,174.13,217.33170574
+BSV-EUR,1561852800000,189.02,191.69,169.03,170.81,310.11478523
+BSV-EUR,1561766400000,185.64,189.02,177.61,189.02,493.39402245
+BSV-EUR,1561680000000,174.99,199.87,169,186.1,997.53160852
+BSV-EUR,1561593600000,186.83,189.99,157.34,172.6,1404.77068648
+BSV-EUR,1561507200000,207.67,220.41,168.64,184.5,865.50373864
+BSV-EUR,1561420800000,207.29,215,204.13,207.64,209.91254893
+BSV-EUR,1561334400000,203.18,210.56,198.87,205.23,134.38778264
+BSV-EUR,1561248000000,211.21,214.8,205.88,207.84,236.80206702
+BSV-EUR,1561161600000,194.37,225,187.5,210.66,808.41222421
+BSV-EUR,1561075200000,196.98,201.1,175,194.37,466.39028235
+BSV-EUR,1560988800000,200.93,201.58,184.52,194.97,259.12789317
+BSV-EUR,1560902400000,200.45,203.68,196.3,199.07,314.66606979
+BSV-EUR,1560816000000,198.18,205,194.14,197.75,352.37157635
+BSV-EUR,1560729600000,191,210,188.64,199.56,772.58969894
+BSV-EUR,1560643200000,185.63,195.99,182.59,188.98,401.92518884
+BSV-EUR,1560556800000,189.27,192.71,180.96,187.53,391.06724294
+BSV-EUR,1560470400000,188.28,194.45,179.37,193.73,682.06572809
+BSV-EUR,1560384000000,169.36,192.92,168.18,188.24,1055.6140582
+BSV-EUR,1560297600000,169.36,171.38,162.53,167.33,771.29922491
+BSV-EUR,1560211200000,169.69,169.69,160.86,165.48,449.77245053
+BSV-EUR,1560124800000,163.36,173.93,158.59,169.56,509.12841602
+BSV-EUR,1560038400000,172.16,176.01,158.27,162.02,708.14302385
+BSV-EUR,1559952000000,178.86,179.44,165.42,173.43,583.87786804
+BSV-EUR,1559865600000,177.71,186.21,170.98,178.13,1091.06746158
+BSV-EUR,1559779200000,193.8,194.94,155.8,174.83,2322.01847836
+BSV-EUR,1559692800000,204.41,207,179.47,190.1,1765.0122722
+BSV-EUR,1559606400000,190.33,208.46,186.43,200.91,2672.68521401
+BSV-EUR,1559520000000,173.2,210,173.2,198.52,2858.53643229
+BSV-EUR,1559433600000,167.97,174.51,163.69,171.3,476.28595394
+BSV-EUR,1559347200000,177.05,177.05,165.46,169.14,697.7368009
+BSV-EUR,1559260800000,170,176.3,156.95,176.3,1207.25125565
+BSV-EUR,1559174400000,181.99,228.67,155.2,167.11,8260.630502
+BSV-EUR,1559088000000,108.84,182,101.86,182,8685.64090237
+BSV-EUR,1559001600000,104.77,113.06,101.94,108.85,820.83362812
+BSV-EUR,1558915200000,93.718,109.99,93.64,102.35,1377.02970125
+BSV-EUR,1558828800000,83.235,103.49,79.604,95.439,1001.63420045
+BSV-EUR,1558742400000,89.999,89.999,76.838,83.687,159.09553737
+BSV-EUR,1558656000000,90.19,90.742,85.884,89.625,271.96527537
+BSV-EUR,1558569600000,94.119,94.682,85.487,91.583,425.82012041
+BSV-EUR,1558483200000,94.495,108.69,87.863,94.71,1983.14659547
+BSV-EUR,1558396800000,56.747,127.55,55.807,95.696,5061.75838232
+BSV-EUR,1558310400000,56.784,58.444,53.604,55.943,117.29948089
+BSV-EUR,1558224000000,56.653,59.757,56.321,59,202.14018561
+BSV-EUR,1558137600000,54.615,55.447,53.285,53.92,161.79142436
+BSV-EUR,1558051200000,56.162,56.162,49.78,53.414,532.9819385
+BSV-EUR,1557964800000,65.9,67,56.615,58.989,685.71374568
+BSV-EUR,1557878400000,54.471,66.917,54.471,65.455,289.91182782
+BSV-EUR,1557792000000,53.509,56.388,51.929,52.642,285.46998255
+BSV-EUR,1557705600000,52.064,55.42,50.943,53.979,306.79703752
+BSV-EUR,1557619200000,52.726,57.738,49.14,51.377,179.35437709
+BSV-EUR,1557532800000,50.716,56.91,50.688,56.91,242.53747672
+BSV-EUR,1557446400000,50.5,51.98,50.308,50.909,52.75035367
+BSV-EUR,1557360000000,50.51,52.29,49.417,50.5,181.5397681
+BSV-EUR,1557273600000,46.352,52.531,46.352,52.531,529.5888261
+BSV-EUR,1557187200000,47.092,47.592,46.08,47.455,168.53479524
+BSV-EUR,1557100800000,46.269,46.897,45.948,46.728,22.99146889
+BSV-EUR,1557014400000,47.614,48.38,47.286,47.899,51.72153495
+BSV-EUR,1556928000000,47.963,48.4,46.558,47.678,61.65661447
+BSV-EUR,1556841600000,47.795,49.004,47.052,48.246,153.73174293
+BSV-EUR,1556755200000,47.578,47.634,46.351,46.818,77.08774093
+BSV-EUR,1556668800000,48.619,48.623,46.514,47.337,31.95533673
+BSV-EUR,1556582400000,46.473,47.802,46.114,47.802,110.48171357
+BSV-EUR,1556496000000,47.465,47.545,46.048,46.067,43.58532237
+BSV-EUR,1556409600000,48.039,49.037,47.528,47.623,26.11395655
+BSV-EUR,1556323200000,47.446,48.558,46.73,48.212,30.78593832