0 100 25 close price: 81513.87, low: 81510.15, high: 81562.77, base volume: 6.41156, quote volume: 522766.9466912, trades: 515 close price: 81513.87, low: 81510.15, high: 81562.77, base volume: 6.41156, quote volume: 522766.9466912, trades: 515 close price: 81548.32, low: 81495.69, high: 81570.9, base volume: 7.53901, quote volume: 614680.1704857, trades: 478 close price: 81548.32, low: 81495.69, high: 81570.9, base volume: 7.53901, quote volume: 614680.1704857, trades: 478 close price: 81592.73, low: 81536.66, high: 81592.73, base volume: 4.86715, quote volume: 396933.2026573, trades: 380 close price: 81592.73, low: 81536.66, high: 81592.73, base volume: 4.86715, quote volume: 396933.2026573, trades: 380 close price: 81562.81, low: 81514.49, high: 81600.3, base volume: 7.14334, quote volume: 582644.6021436, trades: 388 close price: 81562.81, low: 81514.49, high: 81600.3, base volume: 7.14334, quote volume: 582644.6021436, trades: 388 close price: 81617.21, low: 81551.4, high: 81617.21, base volume: 4.0674, quote volume: 331800.4651039, trades: 279 close price: 81617.21, low: 81551.4, high: 81617.21, base volume: 4.0674, quote volume: 331800.4651039, trades: 279 close price: 81574.68, low: 81574.67, high: 81620, base volume: 3.25761, quote volume: 265832.2697446, trades: 194 close price: 81574.68, low: 81574.67, high: 81620, base volume: 3.25761, quote volume: 265832.2697446, trades: 194 close price: 81570.55, low: 81569.99, high: 81585.29, base volume: 3.76562, quote volume: 307188.7550045, trades: 420 close price: 81570.55, low: 81569.99, high: 81585.29, base volume: 3.76562, quote volume: 307188.7550045, trades: 420 close price: 81563.19, low: 81552.62, high: 81590.99, base volume: 3.86342, quote volume: 315162.24356, trades: 398 close price: 81563.19, low: 81552.62, high: 81590.99, base volume: 3.86342, quote volume: 315162.24356, trades: 398 close price: 81523.19, low: 81514.5, high: 81573.18, base volume: 4.35476, quote volume: 355149.9337515, trades: 379 close price: 81523.19, low: 81514.5, high: 81573.18, base volume: 4.35476, quote volume: 355149.9337515, trades: 379 close price: 81548.54, low: 81514.5, high: 81571, base volume: 3.57213, quote volume: 291296.4281378, trades: 385 close price: 81548.54, low: 81514.5, high: 81571, base volume: 3.57213, quote volume: 291296.4281378, trades: 385 close price: 81520.68, low: 81520.67, high: 81550.43, base volume: 4.04352, quote volume: 329712.8718149, trades: 214 close price: 81520.68, low: 81520.67, high: 81550.43, base volume: 4.04352, quote volume: 329712.8718149, trades: 214 close price: 81501.39, low: 81490.15, high: 81524.67, base volume: 8.86655, quote volume: 722658.1952705, trades: 633 close price: 81501.39, low: 81490.15, high: 81524.67, base volume: 8.86655, quote volume: 722658.1952705, trades: 633 close price: 81453.65, low: 81432.92, high: 81501.38, base volume: 8.0176, quote volume: 653191.6773499, trades: 677 close price: 81453.65, low: 81432.92, high: 81501.38, base volume: 8.0176, quote volume: 653191.6773499, trades: 677 close price: 81355.11, low: 81333.9, high: 81456.76, base volume: 19.14285, quote volume: 1557711.085344, trades: 1150 close price: 81355.11, low: 81333.9, high: 81456.76, base volume: 19.14285, quote volume: 1557711.085344, trades: 1150 close price: 81411.94, low: 81308.14, high: 81419.8, base volume: 9.22548, quote volume: 750729.8629715, trades: 665 close price: 81411.94, low: 81308.14, high: 81419.8, base volume: 9.22548, quote volume: 750729.8629715, trades: 665 close price: 81518.44, low: 81411.94, high: 81522.85, base volume: 4.51477, quote volume: 367885.6827855, trades: 390 close price: 81518.44, low: 81411.94, high: 81522.85, base volume: 4.51477, quote volume: 367885.6827855, trades: 390 close price: 81588.38, low: 81496.81, high: 81588.38, base volume: 7.72898, quote volume: 630207.7656075, trades: 525 close price: 81588.38, low: 81496.81, high: 81588.38, base volume: 7.72898, quote volume: 630207.7656075, trades: 525 close price: 81657.17, low: 81588.38, high: 81676.85, base volume: 11.50847, quote volume: 939536.5357055, trades: 768 close price: 81657.17, low: 81588.38, high: 81676.85, base volume: 11.50847, quote volume: 939536.5357055, trades: 768 close price: 81664.83, low: 81639.02, high: 81698.71, base volume: 3.81154, quote volume: 311314.2656462, trades: 356 close price: 81664.83, low: 81639.02, high: 81698.71, base volume: 3.81154, quote volume: 311314.2656462, trades: 356 close price: 81711.08, low: 81664.83, high: 81711.72, base volume: 3.40663, quote volume: 278300.7962451, trades: 248 close price: 81711.08, low: 81664.83, high: 81711.72, base volume: 3.40663, quote volume: 278300.7962451, trades: 248 close price: 81736.1, low: 81691.41, high: 81743.16, base volume: 6.74843, quote volume: 551462.1280921, trades: 550 close price: 81736.1, low: 81691.41, high: 81743.16, base volume: 6.74843, quote volume: 551462.1280921, trades: 550 close price: 81811.71, low: 81728.96, high: 81811.71, base volume: 9.71507, quote volume: 794421.5761447, trades: 822 close price: 81811.71, low: 81728.96, high: 81811.71, base volume: 9.71507, quote volume: 794421.5761447, trades: 822 close price: 81758.6, low: 81758.6, high: 81820, base volume: 5.47613, quote volume: 447830.8572789, trades: 498 close price: 81758.6, low: 81758.6, high: 81820, base volume: 5.47613, quote volume: 447830.8572789, trades: 498 close price: 81776.82, low: 81746.29, high: 81791.25, base volume: 4.92332, quote volume: 402561.1758918, trades: 428 close price: 81776.82, low: 81746.29, high: 81791.25, base volume: 4.92332, quote volume: 402561.1758918, trades: 428 close price: 81730.3, low: 81730.3, high: 81786.88, base volume: 4.71187, quote volume: 385250.1779929, trades: 465 close price: 81730.3, low: 81730.3, high: 81786.88, base volume: 4.71187, quote volume: 385250.1779929, trades: 465 close price: 81746.38, low: 81730.3, high: 81746.39, base volume: 1.60497, quote volume: 131188.3578276, trades: 170 close price: 81746.38, low: 81730.3, high: 81746.39, base volume: 1.60497, quote volume: 131188.3578276, trades: 170 close price: 81738.13, low: 81728.47, high: 81746.38, base volume: 2.02289, quote volume: 165347.3134884, trades: 139 close price: 81738.13, low: 81728.47, high: 81746.38, base volume: 2.02289, quote volume: 165347.3134884, trades: 139 close price: 81719.78, low: 81708.1, high: 81738.12, base volume: 1.89535, quote volume: 154891.9366216, trades: 235 close price: 81719.78, low: 81708.1, high: 81738.12, base volume: 1.89535, quote volume: 154891.9366216, trades: 235 close price: 81714.01, low: 81669.29, high: 81720.55, base volume: 3.16244, quote volume: 258346.3752829, trades: 403 close price: 81714.01, low: 81669.29, high: 81720.55, base volume: 3.16244, quote volume: 258346.3752829, trades: 403 close price: 81657.14, low: 81640.3, high: 81714, base volume: 3.68227, quote volume: 300724.9229032, trades: 327 close price: 81657.14, low: 81640.3, high: 81714, base volume: 3.68227, quote volume: 300724.9229032, trades: 327 close price: 81669.37, low: 81657.14, high: 81694.19, base volume: 1.14813, quote volume: 93774.6372017, trades: 177 close price: 81669.37, low: 81657.14, high: 81694.19, base volume: 1.14813, quote volume: 93774.6372017, trades: 177 close price: 81652.68, low: 81652.68, high: 81682.08, base volume: 2.56523, quote volume: 209506.1320806, trades: 277 close price: 81652.68, low: 81652.68, high: 81682.08, base volume: 2.56523, quote volume: 209506.1320806, trades: 277 close price: 81677.55, low: 81646.98, high: 81710.33, base volume: 1.9231, quote volume: 157083.9275266, trades: 318 close price: 81677.55, low: 81646.98, high: 81710.33, base volume: 1.9231, quote volume: 157083.9275266, trades: 318 close price: 81711.27, low: 81666.01, high: 81746.37, base volume: 7.42595, quote volume: 606818.6636588, trades: 560 close price: 81711.27, low: 81666.01, high: 81746.37, base volume: 7.42595, quote volume: 606818.6636588, trades: 560 close price: 81722.91, low: 81711.27, high: 81734.97, base volume: 1.98711, quote volume: 162401.9389399, trades: 248 close price: 81722.91, low: 81711.27, high: 81734.97, base volume: 1.98711, quote volume: 162401.9389399, trades: 248 close price: 81669.47, low: 81650, high: 81722.91, base volume: 3.59518, quote volume: 293608.9570815, trades: 310 close price: 81669.47, low: 81650, high: 81722.91, base volume: 3.59518, quote volume: 293608.9570815, trades: 310 close price: 81678.51, low: 81654.06, high: 81685.78, base volume: 4.07089, quote volume: 332475.7983461, trades: 433 close price: 81678.51, low: 81654.06, high: 81685.78, base volume: 4.07089, quote volume: 332475.7983461, trades: 433 close price: 81596.36, low: 81587.88, high: 81674.07, base volume: 3.3844, quote volume: 276291.3640647, trades: 410 close price: 81596.36, low: 81587.88, high: 81674.07, base volume: 3.3844, quote volume: 276291.3640647, trades: 410 close price: 81535.83, low: 81535.82, high: 81629.24, base volume: 4.457, quote volume: 363568.6609258, trades: 345 close price: 81535.83, low: 81535.82, high: 81629.24, base volume: 4.457, quote volume: 363568.6609258, trades: 345 close price: 81512.03, low: 81480.01, high: 81542.99, base volume: 5.75571, quote volume: 469182.5559891, trades: 414 close price: 81512.03, low: 81480.01, high: 81542.99, base volume: 5.75571, quote volume: 469182.5559891, trades: 414 close price: 81538.5, low: 81480.07, high: 81539.9, base volume: 5.9656, quote volume: 486238.4865829, trades: 412 close price: 81538.5, low: 81480.07, high: 81539.9, base volume: 5.9656, quote volume: 486238.4865829, trades: 412 close price: 81530.67, low: 81516.39, high: 81546.53, base volume: 3.56197, quote volume: 290413.2681765, trades: 316 close price: 81530.67, low: 81516.39, high: 81546.53, base volume: 3.56197, quote volume: 290413.2681765, trades: 316 close price: 81544.59, low: 81509.12, high: 81544.59, base volume: 4.25814, quote volume: 347131.7613786, trades: 359 close price: 81544.59, low: 81509.12, high: 81544.59, base volume: 4.25814, quote volume: 347131.7613786, trades: 359 close price: 81521.44, low: 81512.2, high: 81544.58, base volume: 1.84951, quote volume: 150779.6315414, trades: 180 close price: 81521.44, low: 81512.2, high: 81544.58, base volume: 1.84951, quote volume: 150779.6315414, trades: 180 close price: 81620.69, low: 81521.44, high: 81706.97, base volume: 19.9116, quote volume: 1625140.3751763, trades: 870 close price: 81620.69, low: 81521.44, high: 81706.97, base volume: 19.9116, quote volume: 1625140.3751763, trades: 870 close price: 81715.14, low: 81620.68, high: 81753.95, base volume: 7.53928, quote volume: 615926.1871348, trades: 595 close price: 81715.14, low: 81620.68, high: 81753.95, base volume: 7.53928, quote volume: 615926.1871348, trades: 595 close price: 81751.09, low: 81700.1, high: 81767.81, base volume: 7.0618, quote volume: 577228.9568167, trades: 410 close price: 81751.09, low: 81700.1, high: 81767.81, base volume: 7.0618, quote volume: 577228.9568167, trades: 410 close price: 81718.06, low: 81669.28, high: 81751.08, base volume: 4.9848, quote volume: 407275.7978669, trades: 385 close price: 81718.06, low: 81669.28, high: 81751.08, base volume: 4.9848, quote volume: 407275.7978669, trades: 385 close price: 81730.88, low: 81706.06, high: 81751.5, base volume: 4.22067, quote volume: 344957.0463138, trades: 305 close price: 81730.88, low: 81706.06, high: 81751.5, base volume: 4.22067, quote volume: 344957.0463138, trades: 305 close price: 81677.56, low: 81675.45, high: 81727.8, base volume: 0.96086, quote volume: 78495.6513193, trades: 162 close price: 81677.56, low: 81675.45, high: 81727.8, base volume: 0.96086, quote volume: 78495.6513193, trades: 162 close price: 81670.74, low: 81635.41, high: 81692.42, base volume: 3.32683, quote volume: 271675.0708669, trades: 399 close price: 81670.74, low: 81635.41, high: 81692.42, base volume: 3.32683, quote volume: 271675.0708669, trades: 399 close price: 81716.84, low: 81670.75, high: 81722, base volume: 3.58431, quote volume: 292853.0289969, trades: 247 close price: 81716.84, low: 81670.75, high: 81722, base volume: 3.58431, quote volume: 292853.0289969, trades: 247 close price: 81713.09, low: 81713.05, high: 81737.09, base volume: 4.64691, quote volume: 379759.9732506, trades: 296 close price: 81713.09, low: 81713.05, high: 81737.09, base volume: 4.64691, quote volume: 379759.9732506, trades: 296 close price: 81725.98, low: 81707.45, high: 81730.89, base volume: 2.08013, quote volume: 169980.3908681, trades: 145 close price: 81725.98, low: 81707.45, high: 81730.89, base volume: 2.08013, quote volume: 169980.3908681, trades: 145 close price: 81744.3, low: 81721.26, high: 81771.32, base volume: 7.17846, quote volume: 586853.785601, trades: 270 close price: 81744.3, low: 81721.26, high: 81771.32, base volume: 7.17846, quote volume: 586853.785601, trades: 270 close price: 81726.27, low: 81726.27, high: 81770.92, base volume: 4.44127, quote volume: 363101.1791476, trades: 170 close price: 81726.27, low: 81726.27, high: 81770.92, base volume: 4.44127, quote volume: 363101.1791476, trades: 170 close price: 81733.94, low: 81695.73, high: 81733.94, base volume: 1.68629, quote volume: 137773.3208936, trades: 141 close price: 81733.94, low: 81695.73, high: 81733.94, base volume: 1.68629, quote volume: 137773.3208936, trades: 141 close price: 81671.81, low: 81669.29, high: 81733.93, base volume: 2.77871, quote volume: 227058.8740113, trades: 155 close price: 81671.81, low: 81669.29, high: 81733.93, base volume: 2.77871, quote volume: 227058.8740113, trades: 155 close price: 81700.08, low: 81671.82, high: 81700.08, base volume: 3.81146, quote volume: 311334.4953917, trades: 356 close price: 81700.08, low: 81671.82, high: 81700.08, base volume: 3.81146, quote volume: 311334.4953917, trades: 356 close price: 81702.51, low: 81701.3, high: 81715.48, base volume: 1.07202, quote volume: 87596.53588, trades: 100 close price: 81702.51, low: 81701.3, high: 81715.48, base volume: 1.07202, quote volume: 87596.53588, trades: 100 close price: 81702.74, low: 81697, high: 81732.94, base volume: 3.31259, quote volume: 270684.9487719, trades: 245 close price: 81702.74, low: 81697, high: 81732.94, base volume: 3.31259, quote volume: 270684.9487719, trades: 245 close price: 81698.79, low: 81684.68, high: 81720.33, base volume: 5.13658, quote volume: 419701.3933936, trades: 289 close price: 81698.79, low: 81684.68, high: 81720.33, base volume: 5.13658, quote volume: 419701.3933936, trades: 289 close price: 81641.56, low: 81638.86, high: 81706.24, base volume: 5.80647, quote volume: 474155.1986841, trades: 342 close price: 81641.56, low: 81638.86, high: 81706.24, base volume: 5.80647, quote volume: 474155.1986841, trades: 342 close price: 81629.24, low: 81589.2, high: 81641.57, base volume: 2.28337, quote volume: 186356.2343654, trades: 226 close price: 81629.24, low: 81589.2, high: 81641.57, base volume: 2.28337, quote volume: 186356.2343654, trades: 226 close price: 81707.46, low: 81630.75, high: 81707.46, base volume: 1.19243, quote volume: 97390.8887174, trades: 210 close price: 81707.46, low: 81630.75, high: 81707.46, base volume: 1.19243, quote volume: 97390.8887174, trades: 210 close price: 81752.41, low: 81707.47, high: 81765.62, base volume: 4.25186, quote volume: 347551.2934725, trades: 274 close price: 81752.41, low: 81707.47, high: 81765.62, base volume: 4.25186, quote volume: 347551.2934725, trades: 274 close price: 81711.62, low: 81697.46, high: 81752.41, base volume: 4.49778, quote volume: 367546.2413016, trades: 357 close price: 81711.62, low: 81697.46, high: 81752.41, base volume: 4.49778, quote volume: 367546.2413016, trades: 357 close price: 81757.5, low: 81711.62, high: 81762.35, base volume: 2.70337, quote volume: 220999.0542739, trades: 217 close price: 81757.5, low: 81711.62, high: 81762.35, base volume: 2.70337, quote volume: 220999.0542739, trades: 217 close price: 81774.51, low: 81742.21, high: 81774.52, base volume: 2.7687, quote volume: 226385.8277029, trades: 226 close price: 81774.51, low: 81742.21, high: 81774.52, base volume: 2.7687, quote volume: 226385.8277029, trades: 226 close price: 81823.28, low: 81755.32, high: 81833.32, base volume: 7.73919, quote volume: 633092.3019573, trades: 622 close price: 81823.28, low: 81755.32, high: 81833.32, base volume: 7.73919, quote volume: 633092.3019573, trades: 622 close price: 81827.93, low: 81812.1, high: 81842.83, base volume: 5.1664, quote volume: 422762.9460729, trades: 319 close price: 81827.93, low: 81812.1, high: 81842.83, base volume: 5.1664, quote volume: 422762.9460729, trades: 319 close price: 81844.22, low: 81816.02, high: 81860.54, base volume: 5.02858, quote volume: 411507.8408964, trades: 416 close price: 81844.22, low: 81816.02, high: 81860.54, base volume: 5.02858, quote volume: 411507.8408964, trades: 416 close price: 81807.88, low: 81807.88, high: 81896, base volume: 7.30985, quote volume: 598399.8493578, trades: 533 close price: 81807.88, low: 81807.88, high: 81896, base volume: 7.30985, quote volume: 598399.8493578, trades: 533 close price: 81762.45, low: 81762.45, high: 81820.19, base volume: 7.91441, quote volume: 647390.1137688, trades: 278 close price: 81762.45, low: 81762.45, high: 81820.19, base volume: 7.91441, quote volume: 647390.1137688, trades: 278 close price: 81754.7, low: 81754.69, high: 81780.79, base volume: 3.85897, quote volume: 315545.9676572, trades: 266 close price: 81754.7, low: 81754.69, high: 81780.79, base volume: 3.85897, quote volume: 315545.9676572, trades: 266 close price: 81832.01, low: 81751.14, high: 81832.01, base volume: 11.14339, quote volume: 911423.8891045, trades: 445 close price: 81832.01, low: 81751.14, high: 81832.01, base volume: 11.14339, quote volume: 911423.8891045, trades: 445 close price: 81783.91, low: 81783.91, high: 81835.6, base volume: 2.72539, quote volume: 222984.343648, trades: 266 close price: 81783.91, low: 81783.91, high: 81835.6, base volume: 2.72539, quote volume: 222984.343648, trades: 266 close price: 81774.18, low: 81774.18, high: 81796.18, base volume: 2.91781, quote volume: 238640.6587955, trades: 202 close price: 81774.18, low: 81774.18, high: 81796.18, base volume: 2.91781, quote volume: 238640.6587955, trades: 202 close price: 81758.95, low: 81712.4, high: 81774.17, base volume: 6.16587, quote volume: 503969.0496891, trades: 261 close price: 81758.95, low: 81712.4, high: 81774.17, base volume: 6.16587, quote volume: 503969.0496891, trades: 261 close price: 81687.9, low: 81687.9, high: 81758.95, base volume: 2.28925, quote volume: 187084.3989868, trades: 146 close price: 81687.9, low: 81687.9, high: 81758.95, base volume: 2.28925, quote volume: 187084.3989868, trades: 146 close price: 81653.88, low: 81653.88, high: 81702.39, base volume: 3.8225, quote volume: 312192.5953088, trades: 242 close price: 81653.88, low: 81653.88, high: 81702.39, base volume: 3.8225, quote volume: 312192.5953088, trades: 242 close price: 81555.59, low: 81541.13, high: 81655.51, base volume: 14.50215, quote volume: 1183189.7968339, trades: 655 close price: 81555.59, low: 81541.13, high: 81655.51, base volume: 14.50215, quote volume: 1183189.7968339, trades: 655 close price: 81542.43, low: 81542.43, high: 81610.33, base volume: 14.60543, quote volume: 1191336.3755858, trades: 420 close price: 81542.43, low: 81542.43, high: 81610.33, base volume: 14.60543, quote volume: 1191336.3755858, trades: 420 close price: 81570.69, low: 81540.27, high: 81577.43, base volume: 4.88068, quote volume: 398073.3096657, trades: 245 close price: 81570.69, low: 81540.27, high: 81577.43, base volume: 4.88068, quote volume: 398073.3096657, trades: 245 close price: 81597.45, low: 81561.65, high: 81629.24, base volume: 4.10709, quote volume: 335123.3921571, trades: 352 close price: 81597.45, low: 81561.65, high: 81629.24, base volume: 4.10709, quote volume: 335123.3921571, trades: 352 close price: 81614.68, low: 81597.45, high: 81637.13, base volume: 3.11257, quote volume: 254048.1194422, trades: 359 close price: 81614.68, low: 81597.45, high: 81637.13, base volume: 3.11257, quote volume: 254048.1194422, trades: 359 close price: 81578.68, low: 81578.68, high: 81626.16, base volume: 14.87694, quote volume: 1214002.0245198, trades: 426 close price: 81578.68, low: 81578.68, high: 81626.16, base volume: 14.87694, quote volume: 1214002.0245198, trades: 426 close price: 81590.63, low: 81559.73, high: 81590.63, base volume: 3.75908, quote volume: 306640.4653425, trades: 300 close price: 81590.63, low: 81559.73, high: 81590.63, base volume: 3.75908, quote volume: 306640.4653425, trades: 300 close price: 81585.49, low: 81585.49, high: 81606.3, base volume: 0.86619, quote volume: 70681.6686787, trades: 196 close price: 81585.49, low: 81585.49, high: 81606.3, base volume: 0.86619, quote volume: 70681.6686787, trades: 196 close price: 81507.2, low: 81507.2, high: 81585.5, base volume: 8.04468, quote volume: 655983.4325056, trades: 601 close price: 81507.2, low: 81507.2, high: 81585.5, base volume: 8.04468, quote volume: 655983.4325056, trades: 601 close price: 81507.2, low: 81507.19, high: 81539.91, base volume: 4.37725, quote volume: 356834.1252333, trades: 332 close price: 81507.2, low: 81507.19, high: 81539.91, base volume: 4.37725, quote volume: 356834.1252333, trades: 332 close price: 81491.91, low: 81491.91, high: 81524.09, base volume: 3.16113, quote volume: 257672.5867343, trades: 234 close price: 81491.91, low: 81491.91, high: 81524.09, base volume: 3.16113, quote volume: 257672.5867343, trades: 234 close price: 81506.8, low: 81430.71, high: 81506.8, base volume: 4.95775, quote volume: 403862.8784941, trades: 579 close price: 81506.8, low: 81430.71, high: 81506.8, base volume: 4.95775, quote volume: 403862.8784941, trades: 579 close price: 81511.98, low: 81484.49, high: 81520.58, base volume: 3.86203, quote volume: 314766.0453719, trades: 292 close price: 81511.98, low: 81484.49, high: 81520.58, base volume: 3.86203, quote volume: 314766.0453719, trades: 292 close price: 81570.71, low: 81511.98, high: 81570.72, base volume: 3.08583, quote volume: 251647.8168931, trades: 214 close price: 81570.71, low: 81511.98, high: 81570.72, base volume: 3.08583, quote volume: 251647.8168931, trades: 214 close price: 81510.79, low: 81510.79, high: 81570.72, base volume: 1.65341, quote volume: 134840.6948645, trades: 241 close price: 81510.79, low: 81510.79, high: 81570.72, base volume: 1.65341, quote volume: 134840.6948645, trades: 241 close price: 81570.72, low: 81473.95, high: 81570.73, base volume: 2.66172, quote volume: 216918.5180981, trades: 311 close price: 81570.72, low: 81473.95, high: 81570.73, base volume: 2.66172, quote volume: 216918.5180981, trades: 311 close price: 81570.11, low: 81548.16, high: 81590.65, base volume: 6.12299, quote volume: 499467.3367159, trades: 352 close price: 81570.11, low: 81548.16, high: 81590.65, base volume: 6.12299, quote volume: 499467.3367159, trades: 352 close price: 81569.8, low: 81543.47, high: 81587.34, base volume: 2.77688, quote volume: 226499.5705985, trades: 267 close price: 81569.8, low: 81543.47, high: 81587.34, base volume: 2.77688, quote volume: 226499.5705985, trades: 267 close price: 81645.51, low: 81569.8, high: 81650.79, base volume: 2.05419, quote volume: 167636.3431628, trades: 303 close price: 81645.51, low: 81569.8, high: 81650.79, base volume: 2.05419, quote volume: 167636.3431628, trades: 303 close price: 81666.02, low: 81609.03, high: 81671.27, base volume: 4.37165, quote volume: 356871.4753342, trades: 375 close price: 81666.02, low: 81609.03, high: 81671.27, base volume: 4.37165, quote volume: 356871.4753342, trades: 375 close price: 81693.92, low: 81666.02, high: 81693.92, base volume: 2.83503, quote volume: 231564.9248253, trades: 210 close price: 81693.92, low: 81666.02, high: 81693.92, base volume: 2.83503, quote volume: 231564.9248253, trades: 210 close price: 81667.19, low: 81651.11, high: 81693.91, base volume: 1.35856, quote volume: 110950.5377241, trades: 271 close price: 81667.19, low: 81651.11, high: 81693.91, base volume: 1.35856, quote volume: 110950.5377241, trades: 271 close price: 81650.8, low: 81650.8, high: 81700, base volume: 2.32744, quote volume: 190116.6687535, trades: 366 close price: 81650.8, low: 81650.8, high: 81700, base volume: 2.32744, quote volume: 190116.6687535, trades: 366 close price: 81686.88, low: 81650.8, high: 81702.57, base volume: 2.10131, quote volume: 171623.7923581, trades: 201 close price: 81686.88, low: 81650.8, high: 81702.57, base volume: 2.10131, quote volume: 171623.7923581, trades: 201 close price: 81666.71, low: 81666.71, high: 81686.89, base volume: 2.06439, quote volume: 168612.268936, trades: 250 close price: 81666.71, low: 81666.71, high: 81686.89, base volume: 2.06439, quote volume: 168612.268936, trades: 250 close price: 81672.66, low: 81666.7, high: 81690.13, base volume: 1.76501, quote volume: 144167.1562937, trades: 279 close price: 81672.66, low: 81666.7, high: 81690.13, base volume: 1.76501, quote volume: 144167.1562937, trades: 279 close price: 81660.04, low: 81652.78, high: 81686.28, base volume: 2.15542, quote volume: 176042.2279522, trades: 254 close price: 81660.04, low: 81652.78, high: 81686.28, base volume: 2.15542, quote volume: 176042.2279522, trades: 254 close price: 81639.69, low: 81630.88, high: 81667.77, base volume: 4.6415, quote volume: 378980.0449666, trades: 309 close price: 81639.69, low: 81630.88, high: 81667.77, base volume: 4.6415, quote volume: 378980.0449666, trades: 309 close price: 81689.12, low: 81632.05, high: 81689.12, base volume: 4.1225, quote volume: 336639.3178948, trades: 403 close price: 81689.12, low: 81632.05, high: 81689.12, base volume: 4.1225, quote volume: 336639.3178948, trades: 403 close price: 81697.5, low: 81672.84, high: 81707.27, base volume: 8.33125, quote volume: 680629.3226694, trades: 287 close price: 81697.5, low: 81672.84, high: 81707.27, base volume: 8.33125, quote volume: 680629.3226694, trades: 287 close price: 81753.22, low: 81697.5, high: 81813.9, base volume: 18.90539, quote volume: 1545692.9888624, trades: 839 close price: 81753.22, low: 81697.5, high: 81813.9, base volume: 18.90539, quote volume: 1545692.9888624, trades: 839 close price: 81727.8, low: 81723.5, high: 81753.21, base volume: 0.92958, quote volume: 75976.367993, trades: 130 close price: 81727.8, low: 81723.5, high: 81753.21, base volume: 0.92958, quote volume: 75976.367993, trades: 130 close price: 81725.35, low: 81719.73, high: 81761.68, base volume: 5.36801, quote volume: 438786.7642425, trades: 259 close price: 81725.35, low: 81719.73, high: 81761.68, base volume: 5.36801, quote volume: 438786.7642425, trades: 259 close price: 81670.36, low: 81670.35, high: 81732.7, base volume: 1.24052, quote volume: 101377.6123622, trades: 191 close price: 81670.36, low: 81670.35, high: 81732.7, base volume: 1.24052, quote volume: 101377.6123622, trades: 191 close price: 81681.63, low: 81643.44, high: 81684.47, base volume: 4.69781, quote volume: 383619.1387227, trades: 425 close price: 81681.63, low: 81643.44, high: 81684.47, base volume: 4.69781, quote volume: 383619.1387227, trades: 425 close price: 81711.54, low: 81679.55, high: 81711.55, base volume: 1.95011, quote volume: 159314.8888124, trades: 247 close price: 81711.54, low: 81679.55, high: 81711.55, base volume: 1.95011, quote volume: 159314.8888124, trades: 247 close price: 81626.17, low: 81626.17, high: 81718.55, base volume: 5.21069, quote volume: 425622.7848116, trades: 470 close price: 81626.17, low: 81626.17, high: 81718.55, base volume: 5.21069, quote volume: 425622.7848116, trades: 470 close price: 81645.15, low: 81566.31, high: 81645.15, base volume: 9.82834, quote volume: 802128.7802295, trades: 671 close price: 81645.15, low: 81566.31, high: 81645.15, base volume: 9.82834, quote volume: 802128.7802295, trades: 671 close price: 81623.08, low: 81596.89, high: 81649.16, base volume: 3.92385, quote volume: 320263.6040881, trades: 344 close price: 81623.08, low: 81596.89, high: 81649.16, base volume: 3.92385, quote volume: 320263.6040881, trades: 344 close price: 81553.55, low: 81544.08, high: 81623.08, base volume: 5.03113, quote volume: 410531.7376777, trades: 446 close price: 81553.55, low: 81544.08, high: 81623.08, base volume: 5.03113, quote volume: 410531.7376777, trades: 446 close price: 81551.18, low: 81531.01, high: 81573.24, base volume: 4.57841, quote volume: 373392.0559542, trades: 463 close price: 81551.18, low: 81531.01, high: 81573.24, base volume: 4.57841, quote volume: 373392.0559542, trades: 463 close price: 81600, low: 81539.77, high: 81600, base volume: 3.63214, quote volume: 296206.1318408, trades: 569 close price: 81600, low: 81539.77, high: 81600, base volume: 3.63214, quote volume: 296206.1318408, trades: 569 close price: 81621.26, low: 81579.17, high: 81628.75, base volume: 4.23662, quote volume: 345706.4709346, trades: 383 close price: 81621.26, low: 81579.17, high: 81628.75, base volume: 4.23662, quote volume: 345706.4709346, trades: 383 close price: 81629.28, low: 81608.16, high: 81656.96, base volume: 2.5823, quote volume: 210788.8518605, trades: 345 close price: 81629.28, low: 81608.16, high: 81656.96, base volume: 2.5823, quote volume: 210788.8518605, trades: 345 close price: 81628.74, low: 81613.84, high: 81665.67, base volume: 4.17246, quote volume: 340623.2847414, trades: 411 close price: 81628.74, low: 81613.84, high: 81665.67, base volume: 4.17246, quote volume: 340623.2847414, trades: 411 close price: 81596.39, low: 81574.29, high: 81628.74, base volume: 2.39751, quote volume: 195641.974757, trades: 292 close price: 81596.39, low: 81574.29, high: 81628.74, base volume: 2.39751, quote volume: 195641.974757, trades: 292 close price: 81631.49, low: 81596.39, high: 81640.67, base volume: 2.25177, quote volume: 183808.1153188, trades: 209 close price: 81631.49, low: 81596.39, high: 81640.67, base volume: 2.25177, quote volume: 183808.1153188, trades: 209 close price: 81671.4, low: 81631.5, high: 81685.28, base volume: 2.53966, quote volume: 207390.7427212, trades: 284 close price: 81671.4, low: 81631.5, high: 81685.28, base volume: 2.53966, quote volume: 207390.7427212, trades: 284 close price: 81628.48, low: 81628.48, high: 81706.18, base volume: 2.5845, quote volume: 211086.2160379, trades: 372 close price: 81628.48, low: 81628.48, high: 81706.18, base volume: 2.5845, quote volume: 211086.2160379, trades: 372 close price: 81677.62, low: 81624.36, high: 81677.63, base volume: 1.32542, quote volume: 108207.6998707, trades: 189 close price: 81677.62, low: 81624.36, high: 81677.63, base volume: 1.32542, quote volume: 108207.6998707, trades: 189 close price: 81628.31, low: 81628.31, high: 81701.95, base volume: 0.8259, quote volume: 67463.1866366, trades: 229 close price: 81628.31, low: 81628.31, high: 81701.95, base volume: 0.8259, quote volume: 67463.1866366, trades: 229 close price: 81700.94, low: 81628.32, high: 81700.94, base volume: 1.39439, quote volume: 113852.4602086, trades: 228 close price: 81700.94, low: 81628.32, high: 81700.94, base volume: 1.39439, quote volume: 113852.4602086, trades: 228 close price: 81678.71, low: 81670.56, high: 81705, base volume: 4.77083, quote volume: 389743.6591244, trades: 235 close price: 81678.71, low: 81670.56, high: 81705, base volume: 4.77083, quote volume: 389743.6591244, trades: 235 close price: 81670.55, low: 81670.55, high: 81693.87, base volume: 1.27176, quote volume: 103886.9529944, trades: 257 close price: 81670.55, low: 81670.55, high: 81693.87, base volume: 1.27176, quote volume: 103886.9529944, trades: 257 close price: 81587.14, low: 81587.13, high: 81670.55, base volume: 2.9099, quote volume: 237538.6039274, trades: 257 close price: 81587.14, low: 81587.13, high: 81670.55, base volume: 2.9099, quote volume: 237538.6039274, trades: 257 close price: 81453.55, low: 81413.31, high: 81600.63, base volume: 16.98715, quote volume: 1384287.0850455, trades: 902 close price: 81453.55, low: 81413.31, high: 81600.63, base volume: 16.98715, quote volume: 1384287.0850455, trades: 902 close price: 81416.72, low: 81416.72, high: 81530.89, base volume: 8.77749, quote volume: 715135.2874427, trades: 458 close price: 81416.72, low: 81416.72, high: 81530.89, base volume: 8.77749, quote volume: 715135.2874427, trades: 458 close price: 81447.58, low: 81397.7, high: 81447.59, base volume: 4.58948, quote volume: 373681.2312809, trades: 420 close price: 81447.58, low: 81397.7, high: 81447.59, base volume: 4.58948, quote volume: 373681.2312809, trades: 420 close price: 81498.47, low: 81441.36, high: 81498.48, base volume: 6.34928, quote volume: 517262.4599318, trades: 306 close price: 81498.47, low: 81441.36, high: 81498.48, base volume: 6.34928, quote volume: 517262.4599318, trades: 306 close price: 81512.86, low: 81496.8, high: 81521.28, base volume: 2.06578, quote volume: 168376.6190576, trades: 223 close price: 81512.86, low: 81496.8, high: 81521.28, base volume: 2.06578, quote volume: 168376.6190576, trades: 223 close price: 81535.77, low: 81503.46, high: 81544.32, base volume: 3.898, quote volume: 317791.3668374, trades: 257 close price: 81535.77, low: 81503.46, high: 81544.32, base volume: 3.898, quote volume: 317791.3668374, trades: 257 close price: 81535.76, low: 81506.17, high: 81535.78, base volume: 1.70526, quote volume: 139014.8055914, trades: 279 close price: 81535.76, low: 81506.17, high: 81535.78, base volume: 1.70526, quote volume: 139014.8055914, trades: 279 close price: 81538.96, low: 81532.77, high: 81556.85, base volume: 1.63521, quote volume: 133344.3641146, trades: 195 close price: 81538.96, low: 81532.77, high: 81556.85, base volume: 1.63521, quote volume: 133344.3641146, trades: 195 close price: 81504.41, low: 81489.67, high: 81538.97, base volume: 1.68634, quote volume: 137455.8072556, trades: 258 close price: 81504.41, low: 81489.67, high: 81538.97, base volume: 1.68634, quote volume: 137455.8072556, trades: 258 close price: 81517.79, low: 81494.53, high: 81517.8, base volume: 1.13315, quote volume: 92354.4039641, trades: 172 close price: 81517.79, low: 81494.53, high: 81517.8, base volume: 1.13315, quote volume: 92354.4039641, trades: 172 close price: 81501.4, low: 81466.67, high: 81517.8, base volume: 1.96766, quote volume: 160331.6334556, trades: 372 close price: 81501.4, low: 81466.67, high: 81517.8, base volume: 1.96766, quote volume: 160331.6334556, trades: 372 close price: 81491.42, low: 81490.97, high: 81505.72, base volume: 1.44779, quote volume: 117989.9127865, trades: 160 close price: 81491.42, low: 81490.97, high: 81505.72, base volume: 1.44779, quote volume: 117989.9127865, trades: 160 close price: 81502.95, low: 81479.67, high: 81502.96, base volume: 0.86478, quote volume: 70467.4074267, trades: 119 close price: 81502.95, low: 81479.67, high: 81502.96, base volume: 0.86478, quote volume: 70467.4074267, trades: 119 close price: 81470.17, low: 81470.17, high: 81505.33, base volume: 1.26792, quote volume: 103336.1541751, trades: 187 close price: 81470.17, low: 81470.17, high: 81505.33, base volume: 1.26792, quote volume: 103336.1541751, trades: 187 close price: 81506.14, low: 81470.18, high: 81506.14, base volume: 2.7289, quote volume: 222379.6461609, trades: 194 close price: 81506.14, low: 81470.18, high: 81506.14, base volume: 2.7289, quote volume: 222379.6461609, trades: 194 close price: 81508.46, low: 81471.09, high: 81509.14, base volume: 3.34148, quote volume: 272310.1857944, trades: 315 close price: 81508.46, low: 81471.09, high: 81509.14, base volume: 3.34148, quote volume: 272310.1857944, trades: 315 close price: 81494.49, low: 81478.32, high: 81508.47, base volume: 2.49454, quote volume: 203294.3847992, trades: 195 close price: 81494.49, low: 81478.32, high: 81508.47, base volume: 2.49454, quote volume: 203294.3847992, trades: 195 close price: 81486.78, low: 81479.5, high: 81508.46, base volume: 1.95526, quote volume: 159339.2224563, trades: 175 close price: 81486.78, low: 81479.5, high: 81508.46, base volume: 1.95526, quote volume: 159339.2224563, trades: 175 close price: 81478.33, low: 81478.33, high: 81493.79, base volume: 2.62679, quote volume: 214050.2024742, trades: 248 close price: 81478.33, low: 81478.33, high: 81493.79, base volume: 2.62679, quote volume: 214050.2024742, trades: 248 close price: 81491.4, low: 81461.47, high: 81506.03, base volume: 3.77785, quote volume: 307808.4731407, trades: 533 close price: 81491.4, low: 81461.47, high: 81506.03, base volume: 3.77785, quote volume: 307808.4731407, trades: 533 close price: 81481.09, low: 81481.09, high: 81515.27, base volume: 3.32657, quote volume: 271105.8197323, trades: 262 close price: 81481.09, low: 81481.09, high: 81515.27, base volume: 3.32657, quote volume: 271105.8197323, trades: 262 close price: 81489.74, low: 81481.1, high: 81492.44, base volume: 2.63518, quote volume: 214732.6993043, trades: 198 close price: 81489.74, low: 81481.1, high: 81492.44, base volume: 2.63518, quote volume: 214732.6993043, trades: 198 close price: 81494.6, low: 81486.22, high: 81499.62, base volume: 2.27442, quote volume: 185349.8798423, trades: 223 close price: 81494.6, low: 81486.22, high: 81499.62, base volume: 2.27442, quote volume: 185349.8798423, trades: 223 close price: 81490.64, low: 81457.22, high: 81497.98, base volume: 2.44105, quote volume: 198895.1515039, trades: 310 close price: 81490.64, low: 81457.22, high: 81497.98, base volume: 2.44105, quote volume: 198895.1515039, trades: 310 close price: 81474.12, low: 81474.12, high: 81496.13, base volume: 1.10448, quote volume: 90002.7526406, trades: 178 close price: 81474.12, low: 81474.12, high: 81496.13, base volume: 1.10448, quote volume: 90002.7526406, trades: 178 close price: 81468.73, low: 81460.58, high: 81483.47, base volume: 2.43759, quote volume: 198594.8845338, trades: 193 close price: 81468.73, low: 81460.58, high: 81483.47, base volume: 2.43759, quote volume: 198594.8845338, trades: 193 close price: 81466.87, low: 81463.85, high: 81470.37, base volume: 1.1964, quote volume: 97465.2130679, trades: 95 close price: 81466.87, low: 81463.85, high: 81470.37, base volume: 1.1964, quote volume: 97465.2130679, trades: 95 close price: 81499.88, low: 81452.45, high: 81499.88, base volume: 3.27902, quote volume: 267138.9861489, trades: 339 close price: 81499.88, low: 81452.45, high: 81499.88, base volume: 3.27902, quote volume: 267138.9861489, trades: 339 close price: 81543.96, low: 81499.88, high: 81558.83, base volume: 3.22132, quote volume: 262662.8103021, trades: 302 close price: 81543.96, low: 81499.88, high: 81558.83, base volume: 3.22132, quote volume: 262662.8103021, trades: 302 close price: 81512.2, low: 81512.2, high: 81552.98, base volume: 1.43121, quote volume: 116712.4319268, trades: 189 close price: 81512.2, low: 81512.2, high: 81552.98, base volume: 1.43121, quote volume: 116712.4319268, trades: 189 close price: 81474.99, low: 81474.99, high: 81514.64, base volume: 1.00199, quote volume: 81670.2874518, trades: 188 close price: 81474.99, low: 81474.99, high: 81514.64, base volume: 1.00199, quote volume: 81670.2874518, trades: 188 close price: 81447.02, low: 81385.8, high: 81474.98, base volume: 7.35594, quote volume: 598999.1878126, trades: 495 close price: 81447.02, low: 81385.8, high: 81474.98, base volume: 7.35594, quote volume: 598999.1878126, trades: 495 close price: 81441.59, low: 81423.75, high: 81465.84, base volume: 5.79269, quote volume: 471806.9843497, trades: 464 close price: 81441.59, low: 81423.75, high: 81465.84, base volume: 5.79269, quote volume: 471806.9843497, trades: 464 close price: 81443.33, low: 81433.97, high: 81448.23, base volume: 1.54537, quote volume: 125853.0474412, trades: 129 close price: 81443.33, low: 81433.97, high: 81448.23, base volume: 1.54537, quote volume: 125853.0474412, trades: 129 close price: 81450.6, low: 81415.8, high: 81450.6, base volume: 2.00784, quote volume: 163494.9526652, trades: 278 close price: 81450.6, low: 81415.8, high: 81450.6, base volume: 2.00784, quote volume: 163494.9526652, trades: 278 close price: 81459.93, low: 81428.49, high: 81459.93, base volume: 2.68885, quote volume: 218978.9804215, trades: 285 close price: 81459.93, low: 81428.49, high: 81459.93, base volume: 2.68885, quote volume: 218978.9804215, trades: 285 close price: 81448.49, low: 81418.59, high: 81459.94, base volume: 1.56433, quote volume: 127396.730459, trades: 266 close price: 81448.49, low: 81418.59, high: 81459.94, base volume: 1.56433, quote volume: 127396.730459, trades: 266 close price: 81433.23, low: 81392.08, high: 81448.5, base volume: 6.82502, quote volume: 555685.0904815, trades: 278 close price: 81433.23, low: 81392.08, high: 81448.5, base volume: 6.82502, quote volume: 555685.0904815, trades: 278 close price: 81450.94, low: 81433.24, high: 81452.92, base volume: 3.94502, quote volume: 321301.7256693, trades: 207 close price: 81450.94, low: 81433.24, high: 81452.92, base volume: 3.94502, quote volume: 321301.7256693, trades: 207 close price: 81431.45, low: 81419.79, high: 81465.81, base volume: 2.08415, quote volume: 169739.0080535, trades: 258 close price: 81431.45, low: 81419.79, high: 81465.81, base volume: 2.08415, quote volume: 169739.0080535, trades: 258 close price: 81498.32, low: 81431.45, high: 81498.32, base volume: 1.01714, quote volume: 82856.2999993, trades: 249 close price: 81498.32, low: 81431.45, high: 81498.32, base volume: 1.01714, quote volume: 82856.2999993, trades: 249 close price: 81463.22, low: 81463.22, high: 81500, base volume: 1.58713, quote volume: 129325.1058133, trades: 216 close price: 81463.22, low: 81463.22, high: 81500, base volume: 1.58713, quote volume: 129325.1058133, trades: 216 close price: 81460.82, low: 81456.09, high: 81471.07, base volume: 1.96086, quote volume: 159745.070664, trades: 150 close price: 81460.82, low: 81456.09, high: 81471.07, base volume: 1.96086, quote volume: 159745.070664, trades: 150 close price: 81447.01, low: 81447.01, high: 81460.82, base volume: 1.02016, quote volume: 83096.0030964, trades: 142 close price: 81447.01, low: 81447.01, high: 81460.82, base volume: 1.02016, quote volume: 83096.0030964, trades: 142 close price: 81472.26, low: 81447.02, high: 81480.73, base volume: 3.21343, quote volume: 261776.7190148, trades: 367 close price: 81472.26, low: 81447.02, high: 81480.73, base volume: 3.21343, quote volume: 261776.7190148, trades: 367 close price: 81485.42, low: 81472.26, high: 81500, base volume: 1.2033, quote volume: 98050.395284, trades: 168 close price: 81485.42, low: 81472.26, high: 81500, base volume: 1.2033, quote volume: 98050.395284, trades: 168 close price: 81456.32, low: 81447.97, high: 81502.24, base volume: 6.50384, quote volume: 529939.8864134, trades: 435 close price: 81456.32, low: 81447.97, high: 81502.24, base volume: 6.50384, quote volume: 529939.8864134, trades: 435 close price: 81448.62, low: 81442.8, high: 81490.17, base volume: 5.62277, quote volume: 458034.8698887, trades: 397 close price: 81448.62, low: 81442.8, high: 81490.17, base volume: 5.62277, quote volume: 458034.8698887, trades: 397 close price: 81429.04, low: 81407.87, high: 81448.62, base volume: 4.23312, quote volume: 344663.500986, trades: 439 close price: 81429.04, low: 81407.87, high: 81448.62, base volume: 4.23312, quote volume: 344663.500986, trades: 439 close price: 81441.37, low: 81429.05, high: 81477.36, base volume: 3.47146, quote volume: 282794.9272877, trades: 440 close price: 81441.37, low: 81429.05, high: 81477.36, base volume: 3.47146, quote volume: 282794.9272877, trades: 440 close price: 81461.4, low: 81428.99, high: 81461.4, base volume: 5.2591, quote volume: 428321.9423885, trades: 250 close price: 81461.4, low: 81428.99, high: 81461.4, base volume: 5.2591, quote volume: 428321.9423885, trades: 250 close price: 81440.23, low: 81435.34, high: 81461.4, base volume: 1.12247, quote volume: 91419.6718446, trades: 157 close price: 81440.23, low: 81435.34, high: 81461.4, base volume: 1.12247, quote volume: 91419.6718446, trades: 157 close price: 81414.4, low: 81414.4, high: 81441.85, base volume: 2.71221, quote volume: 220846.8271262, trades: 332 close price: 81414.4, low: 81414.4, high: 81441.85, base volume: 2.71221, quote volume: 220846.8271262, trades: 332 close price: 81442.08, low: 81392.08, high: 81457.28, base volume: 4.03025, quote volume: 328115.9681858, trades: 445 close price: 81442.08, low: 81392.08, high: 81457.28, base volume: 4.03025, quote volume: 328115.9681858, trades: 445 close price: 81397.93, low: 81393.61, high: 81442.08, base volume: 2.0404, quote volume: 166118.6724195, trades: 257 close price: 81397.93, low: 81393.61, high: 81442.08, base volume: 2.0404, quote volume: 166118.6724195, trades: 257 close price: 81401.06, low: 81368, high: 81413.83, base volume: 2.51985, quote volume: 205087.8295002, trades: 678 close price: 81401.06, low: 81368, high: 81413.83, base volume: 2.51985, quote volume: 205087.8295002, trades: 678 close price: 81318.7, low: 81263.71, high: 81401.05, base volume: 14.74666, quote volume: 1199206.5609584, trades: 1281 close price: 81318.7, low: 81263.71, high: 81401.05, base volume: 14.74666, quote volume: 1199206.5609584, trades: 1281 close price: 81422.21, low: 81285.75, high: 81435.11, base volume: 12.30339, quote volume: 1000742.8800078, trades: 651 close price: 81422.21, low: 81285.75, high: 81435.11, base volume: 12.30339, quote volume: 1000742.8800078, trades: 651 close price: 81484.41, low: 81406.28, high: 81484.42, base volume: 1.9918, quote volume: 162194.4018757, trades: 380 close price: 81484.41, low: 81406.28, high: 81484.42, base volume: 1.9918, quote volume: 162194.4018757, trades: 380 close price: 81487.82, low: 81471.22, high: 81533.28, base volume: 4.19201, quote volume: 341679.5114467, trades: 606 close price: 81487.82, low: 81471.22, high: 81533.28, base volume: 4.19201, quote volume: 341679.5114467, trades: 606 close price: 81557.39, low: 81487.57, high: 81557.39, base volume: 1.056, quote volume: 86081.0585512, trades: 240 close price: 81557.39, low: 81487.57, high: 81557.39, base volume: 1.056, quote volume: 86081.0585512, trades: 240 close price: 81554.12, low: 81534.6, high: 81563.73, base volume: 2.06055, quote volume: 168042.8085684, trades: 251 close price: 81554.12, low: 81534.6, high: 81563.73, base volume: 2.06055, quote volume: 168042.8085684, trades: 251 close price: 81546.95, low: 81545.89, high: 81561.95, base volume: 1.36497, quote volume: 111318.8677959, trades: 156 close price: 81546.95, low: 81545.89, high: 81561.95, base volume: 1.36497, quote volume: 111318.8677959, trades: 156 close price: 81495.37, low: 81495.36, high: 81546.96, base volume: 1.38355, quote volume: 112798.8504977, trades: 257 close price: 81495.37, low: 81495.36, high: 81546.96, base volume: 1.38355, quote volume: 112798.8504977, trades: 257 close price: 81510.7, low: 81483.61, high: 81510.7, base volume: 1.08209, quote volume: 88181.4105449, trades: 220 close price: 81510.7, low: 81483.61, high: 81510.7, base volume: 1.08209, quote volume: 88181.4105449, trades: 220 close price: 81505.83, low: 81482.42, high: 81524.35, base volume: 3.11979, quote volume: 254302.8730051, trades: 263 close price: 81505.83, low: 81482.42, high: 81524.35, base volume: 3.11979, quote volume: 254302.8730051, trades: 263 close price: 81494.67, low: 81494.67, high: 81505.82, base volume: 0.48584, quote volume: 39594.5524304, trades: 100 close price: 81494.67, low: 81494.67, high: 81505.82, base volume: 0.48584, quote volume: 39594.5524304, trades: 100 close price: 81490.66, low: 81483, high: 81520.43, base volume: 1.68734, quote volume: 137517.2425801, trades: 301 close price: 81490.66, low: 81483, high: 81520.43, base volume: 1.68734, quote volume: 137517.2425801, trades: 301 close price: 81480.66, low: 81478.81, high: 81493.96, base volume: 1.17374, quote volume: 95645.1656763, trades: 155 close price: 81480.66, low: 81478.81, high: 81493.96, base volume: 1.17374, quote volume: 95645.1656763, trades: 155 close price: 81509.06, low: 81459.29, high: 81519.34, base volume: 1.7933, quote volume: 146137.0173869, trades: 310 close price: 81509.06, low: 81459.29, high: 81519.34, base volume: 1.7933, quote volume: 146137.0173869, trades: 310 close price: 81513.02, low: 81509.05, high: 81528.06, base volume: 1.6744, quote volume: 136497.8525325, trades: 289 close price: 81513.02, low: 81509.05, high: 81528.06, base volume: 1.6744, quote volume: 136497.8525325, trades: 289 close price: 81509.77, low: 81504.01, high: 81518.35, base volume: 0.81988, quote volume: 66830.033123, trades: 156 close price: 81509.77, low: 81504.01, high: 81518.35, base volume: 0.81988, quote volume: 66830.033123, trades: 156 close price: 81521.41, low: 81509.76, high: 81554.52, base volume: 9.82161, quote volume: 800795.6618848, trades: 183 close price: 81521.41, low: 81509.76, high: 81554.52, base volume: 9.82161, quote volume: 800795.6618848, trades: 183 close price: 81471.61, low: 81471.61, high: 81521.42, base volume: 1.13039, quote volume: 92140.7503241, trades: 264 close price: 81471.61, low: 81471.61, high: 81521.42, base volume: 1.13039, quote volume: 92140.7503241, trades: 264 close price: 81483.83, low: 81428.41, high: 81483.84, base volume: 2.54327, quote volume: 207128.1442383, trades: 331 close price: 81483.83, low: 81428.41, high: 81483.84, base volume: 2.54327, quote volume: 207128.1442383, trades: 331 close price: 81454.82, low: 81454.82, high: 81518.35, base volume: 4.33029, quote volume: 352941.08426, trades: 490 close price: 81454.82, low: 81454.82, high: 81518.35, base volume: 4.33029, quote volume: 352941.08426, trades: 490 close price: 81406.12, low: 81404.68, high: 81469.19, base volume: 4.39567, quote volume: 357924.2238122, trades: 379 close price: 81406.12, low: 81404.68, high: 81469.19, base volume: 4.39567, quote volume: 357924.2238122, trades: 379 close price: 81412.07, low: 81357.9, high: 81433.41, base volume: 7.71664, quote volume: 628122.7701499, trades: 462 close price: 81412.07, low: 81357.9, high: 81433.41, base volume: 7.71664, quote volume: 628122.7701499, trades: 462 close price: 81354.7, low: 81348.95, high: 81419.84, base volume: 3.10805, quote volume: 252951.4047297, trades: 316 close price: 81354.7, low: 81348.95, high: 81419.84, base volume: 3.10805, quote volume: 252951.4047297, trades: 316 close price: 81335.7, low: 81334.1, high: 81379.75, base volume: 4.50729, quote volume: 366716.083918, trades: 242 close price: 81335.7, low: 81334.1, high: 81379.75, base volume: 4.50729, quote volume: 366716.083918, trades: 242 close price: 81305.64, low: 81300, high: 81335.7, base volume: 10.38942, quote volume: 844737.5274071, trades: 287 close price: 81305.64, low: 81300, high: 81335.7, base volume: 10.38942, quote volume: 844737.5274071, trades: 287 close price: 81328.75, low: 81286.1, high: 81329.92, base volume: 6.85722, quote volume: 557530.7930375, trades: 449 close price: 81328.75, low: 81286.1, high: 81329.92, base volume: 6.85722, quote volume: 557530.7930375, trades: 449 close price: 81323.37, low: 81290.42, high: 81333.45, base volume: 2.25455, quote volume: 183334.8889816, trades: 239 close price: 81323.37, low: 81290.42, high: 81333.45, base volume: 2.25455, quote volume: 183334.8889816, trades: 239 close price: 81320.07, low: 81309.2, high: 81329.39, base volume: 1.693, quote volume: 137679.651468, trades: 120 close price: 81320.07, low: 81309.2, high: 81329.39, base volume: 1.693, quote volume: 137679.651468, trades: 120 close price: 81352.04, low: 81320.07, high: 81385.92, base volume: 2.69975, quote volume: 219641.2124226, trades: 320 close price: 81352.04, low: 81320.07, high: 81385.92, base volume: 2.69975, quote volume: 219641.2124226, trades: 320 close price: 81327.4, low: 81327.4, high: 81361.34, base volume: 3.38788, quote volume: 275598.5988379, trades: 402 close price: 81327.4, low: 81327.4, high: 81361.34, base volume: 3.38788, quote volume: 275598.5988379, trades: 402 close price: 81356.25, low: 81327.41, high: 81356.26, base volume: 1.26343, quote volume: 102766.4310848, trades: 159 close price: 81356.25, low: 81327.41, high: 81356.26, base volume: 1.26343, quote volume: 102766.4310848, trades: 159 close price: 81383.67, low: 81354.63, high: 81383.67, base volume: 0.91736, quote volume: 74640.9277752, trades: 210 close price: 81383.67, low: 81354.63, high: 81383.67, base volume: 0.91736, quote volume: 74640.9277752, trades: 210 close price: 81378.62, low: 81378.62, high: 81402.92, base volume: 4.44736, quote volume: 361992.6319862, trades: 219 close price: 81378.62, low: 81378.62, high: 81402.92, base volume: 4.44736, quote volume: 361992.6319862, trades: 219 close price: 81411, low: 81378.61, high: 81418.5, base volume: 4.33394, quote volume: 352757.7176297, trades: 493 close price: 81411, low: 81378.61, high: 81418.5, base volume: 4.33394, quote volume: 352757.7176297, trades: 493 close price: 81400.22, low: 81400.22, high: 81422.88, base volume: 1.91944, quote volume: 156276.9829497, trades: 281 close price: 81400.22, low: 81400.22, high: 81422.88, base volume: 1.91944, quote volume: 156276.9829497, trades: 281 close price: 81367.81, low: 81366.05, high: 81400.21, base volume: 1.32013, quote volume: 107425.2256219, trades: 207 close price: 81367.81, low: 81366.05, high: 81400.21, base volume: 1.32013, quote volume: 107425.2256219, trades: 207 close price: 81363.93, low: 81363.92, high: 81380.83, base volume: 0.79125, quote volume: 64386.6329817, trades: 181 close price: 81363.93, low: 81363.92, high: 81380.83, base volume: 0.79125, quote volume: 64386.6329817, trades: 181 close price: 81348.96, low: 81348.96, high: 81380.83, base volume: 0.77234, quote volume: 62844.7961038, trades: 217 close price: 81348.96, low: 81348.96, high: 81380.83, base volume: 0.77234, quote volume: 62844.7961038, trades: 217 close price: 81294.92, low: 81294.92, high: 81358.75, base volume: 3.62807, quote volume: 295088.3765243, trades: 314 close price: 81294.92, low: 81294.92, high: 81358.75, base volume: 3.62807, quote volume: 295088.3765243, trades: 314 close price: 81333.56, low: 81294.93, high: 81333.56, base volume: 3.09677, quote volume: 251797.5873804, trades: 250 close price: 81333.56, low: 81294.93, high: 81333.56, base volume: 3.09677, quote volume: 251797.5873804, trades: 250 close price: 81389, low: 81333.56, high: 81389, base volume: 2.27532, quote volume: 185135.6094993, trades: 231 close price: 81389, low: 81333.56, high: 81389, base volume: 2.27532, quote volume: 185135.6094993, trades: 231 close price: 81416.39, low: 81389, high: 81416.39, base volume: 1.89131, quote volume: 153954.6571613, trades: 157 close price: 81416.39, low: 81389, high: 81416.39, base volume: 1.89131, quote volume: 153954.6571613, trades: 157 close price: 81410.83, low: 81385.93, high: 81416.38, base volume: 2.18882, quote volume: 178173.8579447, trades: 231 close price: 81410.83, low: 81385.93, high: 81416.38, base volume: 2.18882, quote volume: 178173.8579447, trades: 231 close price: 81404.15, low: 81398.65, high: 81411.47, base volume: 1.48944, quote volume: 121243.8866763, trades: 73 close price: 81404.15, low: 81398.65, high: 81411.47, base volume: 1.48944, quote volume: 121243.8866763, trades: 73 close price: 81424.02, low: 81385.93, high: 81429.04, base volume: 3.09803, quote volume: 252203.3057696, trades: 349 close price: 81424.02, low: 81385.93, high: 81429.04, base volume: 3.09803, quote volume: 252203.3057696, trades: 349 close price: 81408.16, low: 81408.16, high: 81424.02, base volume: 1.3379, quote volume: 108921.2767491, trades: 108 close price: 81408.16, low: 81408.16, high: 81424.02, base volume: 1.3379, quote volume: 108921.2767491, trades: 108 close price: 81369.01, low: 81369, high: 81408.16, base volume: 0.761, quote volume: 61929.2988195, trades: 155 close price: 81369.01, low: 81369, high: 81408.16, base volume: 0.761, quote volume: 61929.2988195, trades: 155 close price: 81349.22, low: 81349.21, high: 81375.05, base volume: 0.95999, quote volume: 78110.8636613, trades: 161 close price: 81349.22, low: 81349.21, high: 81375.05, base volume: 0.95999, quote volume: 78110.8636613, trades: 161 close price: 81385.92, low: 81342.6, high: 81385.92, base volume: 1.9533, quote volume: 158906.2290894, trades: 207 close price: 81385.92, low: 81342.6, high: 81385.92, base volume: 1.9533, quote volume: 158906.2290894, trades: 207 close price: 81360.56, low: 81350.99, high: 81385.92, base volume: 1.81135, quote volume: 147379.8540191, trades: 171 close price: 81360.56, low: 81350.99, high: 81385.92, base volume: 1.81135, quote volume: 147379.8540191, trades: 171 close price: 81373.13, low: 81361.27, high: 81385.34, base volume: 1.46942, quote volume: 119574.0624952, trades: 147 close price: 81373.13, low: 81361.27, high: 81385.34, base volume: 1.46942, quote volume: 119574.0624952, trades: 147 close price: 81410.05, low: 81373.12, high: 81416.63, base volume: 1.59275, quote volume: 129643.2361482, trades: 171 close price: 81410.05, low: 81373.12, high: 81416.63, base volume: 1.59275, quote volume: 129643.2361482, trades: 171 close price: 81346.96, low: 81346.96, high: 81424.62, base volume: 3.37775, quote volume: 274923.9299347, trades: 301 close price: 81346.96, low: 81346.96, high: 81424.62, base volume: 3.37775, quote volume: 274923.9299347, trades: 301 close price: 81367, low: 81331.62, high: 81367, base volume: 1.59067, quote volume: 129395.5293653, trades: 168 close price: 81367, low: 81331.62, high: 81367, base volume: 1.59067, quote volume: 129395.5293653, trades: 168 close price: 81381.21, low: 81355.12, high: 81387.83, base volume: 1.85753, quote volume: 151153.5880587, trades: 230 close price: 81381.21, low: 81355.12, high: 81387.83, base volume: 1.85753, quote volume: 151153.5880587, trades: 230 close price: 81347.1, low: 81347.1, high: 81387.82, base volume: 2.54706, quote volume: 207245.1451292, trades: 255 close price: 81347.1, low: 81347.1, high: 81387.82, base volume: 2.54706, quote volume: 207245.1451292, trades: 255 close price: 81271.21, low: 81271.2, high: 81347.09, base volume: 2.9375, quote volume: 238871.5844824, trades: 306 close price: 81271.21, low: 81271.2, high: 81347.09, base volume: 2.9375, quote volume: 238871.5844824, trades: 306 close price: 81339.57, low: 81271.21, high: 81339.57, base volume: 1.61144, quote volume: 130999.9211627, trades: 300 close price: 81339.57, low: 81271.21, high: 81339.57, base volume: 1.61144, quote volume: 130999.9211627, trades: 300 close price: 81290.82, low: 81290.82, high: 81339.56, base volume: 1.39948, quote volume: 113798.4507026, trades: 190 close price: 81290.82, low: 81290.82, high: 81339.56, base volume: 1.39948, quote volume: 113798.4507026, trades: 190 close price: 81261.6, low: 81254.4, high: 81290.82, base volume: 2.81137, quote volume: 228489.9757692, trades: 249 close price: 81261.6, low: 81254.4, high: 81290.82, base volume: 2.81137, quote volume: 228489.9757692, trades: 249 close price: 81216.9, low: 81207.8, high: 81264.51, base volume: 9.33044, quote volume: 757837.6129949, trades: 514 close price: 81216.9, low: 81207.8, high: 81264.51, base volume: 9.33044, quote volume: 757837.6129949, trades: 514 close price: 81234.89, low: 81216.9, high: 81240.76, base volume: 1.62988, quote volume: 132390.5925705, trades: 232 close price: 81234.89, low: 81216.9, high: 81240.76, base volume: 1.62988, quote volume: 132390.5925705, trades: 232 close price: 81248.77, low: 81230.67, high: 81259.52, base volume: 2.35991, quote volume: 191719.870834, trades: 173 close price: 81248.77, low: 81230.67, high: 81259.52, base volume: 2.35991, quote volume: 191719.870834, trades: 173 close price: 81221.22, low: 81190.04, high: 81253.79, base volume: 7.6756, quote volume: 623422.4982634, trades: 525 close price: 81221.22, low: 81190.04, high: 81253.79, base volume: 7.6756, quote volume: 623422.4982634, trades: 525 close price: 81259.64, low: 81221.22, high: 81259.64, base volume: 1.61067, quote volume: 130841.0551336, trades: 191 close price: 81259.64, low: 81221.22, high: 81259.64, base volume: 1.61067, quote volume: 130841.0551336, trades: 191 close price: 81253.93, low: 81235.73, high: 81267.47, base volume: 2.2226, quote volume: 180586.8724788, trades: 186 close price: 81253.93, low: 81235.73, high: 81267.47, base volume: 2.2226, quote volume: 180586.8724788, trades: 186 close price: 81271.38, low: 81244.25, high: 81271.38, base volume: 2.03162, quote volume: 165081.1626946, trades: 181 close price: 81271.38, low: 81244.25, high: 81271.38, base volume: 2.03162, quote volume: 165081.1626946, trades: 181 close price: 81320.92, low: 81271.38, high: 81320.92, base volume: 1.19971, quote volume: 97522.8886766, trades: 199 close price: 81320.92, low: 81271.38, high: 81320.92, base volume: 1.19971, quote volume: 97522.8886766, trades: 199 close price: 81309.62, low: 81309.61, high: 81331.28, base volume: 2.68557, quote volume: 218404.7578553, trades: 133 close price: 81309.62, low: 81309.61, high: 81331.28, base volume: 2.68557, quote volume: 218404.7578553, trades: 133 close price: 81333.6, low: 81309.62, high: 81333.6, base volume: 0.86676, quote volume: 70480.2646793, trades: 119 close price: 81333.6, low: 81309.62, high: 81333.6, base volume: 0.86676, quote volume: 70480.2646793, trades: 119 close price: 81382.84, low: 81333.6, high: 81393.16, base volume: 1.31098, quote volume: 106681.5986948, trades: 252 close price: 81382.84, low: 81333.6, high: 81393.16, base volume: 1.31098, quote volume: 106681.5986948, trades: 252 close price: 81342.83, low: 81342.82, high: 81382.85, base volume: 1.28209, quote volume: 104316.1331819, trades: 189 close price: 81342.83, low: 81342.82, high: 81382.85, base volume: 1.28209, quote volume: 104316.1331819, trades: 189 close price: 81306.05, low: 81302.13, high: 81342.83, base volume: 1.9112, quote volume: 155416.0190006, trades: 270 close price: 81306.05, low: 81302.13, high: 81342.83, base volume: 1.9112, quote volume: 155416.0190006, trades: 270 close price: 81285.13, low: 81264.01, high: 81306.05, base volume: 1.95015, quote volume: 158512.107135, trades: 199 close price: 81285.13, low: 81264.01, high: 81306.05, base volume: 1.95015, quote volume: 158512.107135, trades: 199 close price: 81284.83, low: 81236.53, high: 81285.14, base volume: 1.66091, quote volume: 134954.0394382, trades: 333 close price: 81284.83, low: 81236.53, high: 81285.14, base volume: 1.66091, quote volume: 134954.0394382, trades: 333 close price: 81277.77, low: 81266.83, high: 81298.22, base volume: 1.81232, quote volume: 147310.1753063, trades: 180 close price: 81277.77, low: 81266.83, high: 81298.22, base volume: 1.81232, quote volume: 147310.1753063, trades: 180 close price: 81304.32, low: 81277.77, high: 81304.32, base volume: 1.1126, quote volume: 90432.3247897, trades: 129 close price: 81304.32, low: 81277.77, high: 81304.32, base volume: 1.1126, quote volume: 90432.3247897, trades: 129 close price: 81327.94, low: 81304.32, high: 81340.21, base volume: 0.62614, quote volume: 50923.539817, trades: 144 close price: 81327.94, low: 81304.32, high: 81340.21, base volume: 0.62614, quote volume: 50923.539817, trades: 144 close price: 81311.19, low: 81306.16, high: 81327.94, base volume: 1.49676, quote volume: 121714.3663504, trades: 128 close price: 81311.19, low: 81306.16, high: 81327.94, base volume: 1.49676, quote volume: 121714.3663504, trades: 128 close price: 81314.18, low: 81290.45, high: 81314.18, base volume: 0.88763, quote volume: 72164.2021802, trades: 187 close price: 81314.18, low: 81290.45, high: 81314.18, base volume: 0.88763, quote volume: 72164.2021802, trades: 187 close price: 81329.18, low: 81308.51, high: 81329.19, base volume: 0.81105, quote volume: 65950.578995, trades: 101 close price: 81329.18, low: 81308.51, high: 81329.19, base volume: 0.81105, quote volume: 65950.578995, trades: 101 close price: 81295.84, low: 81256.57, high: 81329.19, base volume: 4.00259, quote volume: 325351.575939, trades: 256 close price: 81295.84, low: 81256.57, high: 81329.19, base volume: 4.00259, quote volume: 325351.575939, trades: 256 close price: 81281.9, low: 81281.9, high: 81301.02, base volume: 1.83399, quote volume: 149094.1777531, trades: 114 close price: 81281.9, low: 81281.9, high: 81301.02, base volume: 1.83399, quote volume: 149094.1777531, trades: 114 close price: 81305.24, low: 81271.97, high: 81307.32, base volume: 1.79599, quote volume: 145986.9369092, trades: 204 close price: 81305.24, low: 81271.97, high: 81307.32, base volume: 1.79599, quote volume: 145986.9369092, trades: 204 close price: 81325.18, low: 81301.51, high: 81325.19, base volume: 1.17995, quote volume: 95942.053216, trades: 159 close price: 81325.18, low: 81301.51, high: 81325.19, base volume: 1.17995, quote volume: 95942.053216, trades: 159 close price: 81325.19, low: 81318.66, high: 81337.79, base volume: 1.40579, quote volume: 114329.8850319, trades: 183 close price: 81325.19, low: 81318.66, high: 81337.79, base volume: 1.40579, quote volume: 114329.8850319, trades: 183 close price: 81388.16, low: 81325.19, high: 81388.17, base volume: 1.77462, quote volume: 144404.3964603, trades: 250 close price: 81388.16, low: 81325.19, high: 81388.17, base volume: 1.77462, quote volume: 144404.3964603, trades: 250 close price: 81442.65, low: 81388.16, high: 81442.65, base volume: 1.70399, quote volume: 138733.4828947, trades: 342 close price: 81442.65, low: 81388.16, high: 81442.65, base volume: 1.70399, quote volume: 138733.4828947, trades: 342 close price: 81407.49, low: 81403.85, high: 81442.66, base volume: 1.68496, quote volume: 137183.9808827, trades: 171 close price: 81407.49, low: 81403.85, high: 81442.66, base volume: 1.68496, quote volume: 137183.9808827, trades: 171 close price: 81407.48, low: 81407.48, high: 81407.49, base volume: 0.12925, quote volume: 10521.9180663, trades: 24 close price: 81407.48, low: 81407.48, high: 81407.49, base volume: 0.12925, quote volume: 10521.9180663, trades: 24 close price: 81450, low: 81407.49, high: 81450, base volume: 4.38327, quote volume: 356873.1135093, trades: 312 close price: 81450, low: 81407.49, high: 81450, base volume: 4.38327, quote volume: 356873.1135093, trades: 312 close price: 81487.15, low: 81450, high: 81487.15, base volume: 2.64471, quote volume: 215453.6054586, trades: 239 close price: 81487.15, low: 81450, high: 81487.15, base volume: 2.64471, quote volume: 215453.6054586, trades: 239 close price: 81432.61, low: 81432.6, high: 81487.15, base volume: 0.93843, quote volume: 76457.3770546, trades: 269 close price: 81432.61, low: 81432.6, high: 81487.15, base volume: 0.93843, quote volume: 76457.3770546, trades: 269 close price: 81444.61, low: 81424.64, high: 81448.93, base volume: 3.51391, quote volume: 286158.9318823, trades: 237 close price: 81444.61, low: 81424.64, high: 81448.93, base volume: 3.51391, quote volume: 286158.9318823, trades: 237 close price: 81414.61, low: 81414.61, high: 81448.92, base volume: 0.92889, quote volume: 75645.4680873, trades: 137 close price: 81414.61, low: 81414.61, high: 81448.92, base volume: 0.92889, quote volume: 75645.4680873, trades: 137 close price: 81432.89, low: 81407.49, high: 81448.85, base volume: 2.58197, quote volume: 210228.09413, trades: 298 close price: 81432.89, low: 81407.49, high: 81448.85, base volume: 2.58197, quote volume: 210228.09413, trades: 298 close price: 81432.17, low: 81426.6, high: 81438.92, base volume: 0.73263, quote volume: 59659.9205059, trades: 83 close price: 81432.17, low: 81426.6, high: 81438.92, base volume: 0.73263, quote volume: 59659.9205059, trades: 83 close price: 81412.97, low: 81412.96, high: 81432.18, base volume: 0.68031, quote volume: 55395.4841488, trades: 107 close price: 81412.97, low: 81412.96, high: 81432.18, base volume: 0.68031, quote volume: 55395.4841488, trades: 107 close price: 81462.91, low: 81410.56, high: 81465.99, base volume: 6.23053, quote volume: 507439.4938631, trades: 495 close price: 81462.91, low: 81410.56, high: 81465.99, base volume: 6.23053, quote volume: 507439.4938631, trades: 495 close price: 81493.71, low: 81462.92, high: 81496.89, base volume: 1.84593, quote volume: 150424.6309775, trades: 263 close price: 81493.71, low: 81462.92, high: 81496.89, base volume: 1.84593, quote volume: 150424.6309775, trades: 263 close price: 81463.85, low: 81463.85, high: 81517.23, base volume: 8.14251, quote volume: 663537.9025912, trades: 363 close price: 81463.85, low: 81463.85, high: 81517.23, base volume: 8.14251, quote volume: 663537.9025912, trades: 363 close price: 81491.42, low: 81463.86, high: 81499.9, base volume: 2.76898, quote volume: 225630.4071663, trades: 231 close price: 81491.42, low: 81463.86, high: 81499.9, base volume: 2.76898, quote volume: 225630.4071663, trades: 231 close price: 81504.37, low: 81484.49, high: 81504.38, base volume: 2.43888, quote volume: 198752.2013104, trades: 236 close price: 81504.37, low: 81484.49, high: 81504.38, base volume: 2.43888, quote volume: 198752.2013104, trades: 236 close price: 81493.2, low: 81487.74, high: 81511.49, base volume: 4.93977, quote volume: 402582.7304212, trades: 400 close price: 81493.2, low: 81487.74, high: 81511.49, base volume: 4.93977, quote volume: 402582.7304212, trades: 400 close price: 81510, low: 81494.56, high: 81510, base volume: 0.80177, quote volume: 65343.2141354, trades: 106 close price: 81510, low: 81494.56, high: 81510, base volume: 0.80177, quote volume: 65343.2141354, trades: 106 close price: 81473.77, low: 81473.76, high: 81510, base volume: 1.59974, quote volume: 130367.9659817, trades: 168 close price: 81473.77, low: 81473.76, high: 81510, base volume: 1.59974, quote volume: 130367.9659817, trades: 168 close price: 81478.86, low: 81469.08, high: 81489.7, base volume: 1.4261, quote volume: 116195.4024549, trades: 176 close price: 81478.86, low: 81469.08, high: 81489.7, base volume: 1.4261, quote volume: 116195.4024549, trades: 176 close price: 81464.92, low: 81461.66, high: 81489.7, base volume: 1.88674, quote volume: 153723.4562872, trades: 266 close price: 81464.92, low: 81461.66, high: 81489.7, base volume: 1.88674, quote volume: 153723.4562872, trades: 266 close price: 81469.75, low: 81464.93, high: 81484.47, base volume: 1.43793, quote volume: 117157.6952857, trades: 178 close price: 81469.75, low: 81464.93, high: 81484.47, base volume: 1.43793, quote volume: 117157.6952857, trades: 178 close price: 81535.91, low: 81469.74, high: 81544.49, base volume: 5.41457, quote volume: 441391.2985239, trades: 383 close price: 81535.91, low: 81469.74, high: 81544.49, base volume: 5.41457, quote volume: 441391.2985239, trades: 383 close price: 81551.74, low: 81535.91, high: 81564.48, base volume: 3.24725, quote volume: 264829.8941595, trades: 221 close price: 81551.74, low: 81535.91, high: 81564.48, base volume: 3.24725, quote volume: 264829.8941595, trades: 221 close price: 81516.52, low: 81516.52, high: 81551.74, base volume: 6.48604, quote volume: 528877.6580668, trades: 396 close price: 81516.52, low: 81516.52, high: 81551.74, base volume: 6.48604, quote volume: 528877.6580668, trades: 396 close price: 81623.61, low: 81516.52, high: 81623.61, base volume: 5.31351, quote volume: 433347.779417, trades: 703 close price: 81623.61, low: 81516.52, high: 81623.61, base volume: 5.31351, quote volume: 433347.779417, trades: 703 close price: 81580.37, low: 81578.37, high: 81625.78, base volume: 4.9952, quote volume: 407614.403552, trades: 329 close price: 81580.37, low: 81578.37, high: 81625.78, base volume: 4.9952, quote volume: 407614.403552, trades: 329 close price: 81569.73, low: 81558.4, high: 81580.36, base volume: 2.00656, quote volume: 163676.0282514, trades: 236 close price: 81569.73, low: 81558.4, high: 81580.36, base volume: 2.00656, quote volume: 163676.0282514, trades: 236 close price: 81597.6, low: 81569.73, high: 81619.29, base volume: 3.72936, quote volume: 304330.060715, trades: 396 close price: 81597.6, low: 81569.73, high: 81619.29, base volume: 3.72936, quote volume: 304330.060715, trades: 396 close price: 81581.61, low: 81579.96, high: 81597.6, base volume: 1.07052, quote volume: 87339.6516945, trades: 102 close price: 81581.61, low: 81579.96, high: 81597.6, base volume: 1.07052, quote volume: 87339.6516945, trades: 102 close price: 81577.89, low: 81577.88, high: 81610.43, base volume: 2.3298, quote volume: 190106.2814953, trades: 251 close price: 81577.89, low: 81577.88, high: 81610.43, base volume: 2.3298, quote volume: 190106.2814953, trades: 251 close price: 81586.98, low: 81568.17, high: 81586.98, base volume: 1.00506, quote volume: 81987.0461291, trades: 161 close price: 81586.98, low: 81568.17, high: 81586.98, base volume: 1.00506, quote volume: 81987.0461291, trades: 161 close price: 81598.44, low: 81570.72, high: 81610.43, base volume: 1.95309, quote volume: 159347.0407445, trades: 240 close price: 81598.44, low: 81570.72, high: 81610.43, base volume: 1.95309, quote volume: 159347.0407445, trades: 240 close price: 81612.9, low: 81587.74, high: 81617.81, base volume: 1.46246, quote volume: 119340.9863525, trades: 162 close price: 81612.9, low: 81587.74, high: 81617.81, base volume: 1.46246, quote volume: 119340.9863525, trades: 162 close price: 81632.73, low: 81612.89, high: 81640.73, base volume: 4.94979, quote volume: 404018.2113972, trades: 294 close price: 81632.73, low: 81612.89, high: 81640.73, base volume: 4.94979, quote volume: 404018.2113972, trades: 294 close price: 81628.57, low: 81627.57, high: 81655.61, base volume: 2.79592, quote volume: 228267.7925065, trades: 361 close price: 81628.57, low: 81627.57, high: 81655.61, base volume: 2.79592, quote volume: 228267.7925065, trades: 361 close price: 81638.06, low: 81632.33, high: 81677.05, base volume: 3.9536, quote volume: 322843.9288059, trades: 323 close price: 81638.06, low: 81632.33, high: 81677.05, base volume: 3.9536, quote volume: 322843.9288059, trades: 323 close price: 81665.99, low: 81638.05, high: 81665.99, base volume: 1.75332, quote volume: 143155.0994875, trades: 118 close price: 81665.99, low: 81638.05, high: 81665.99, base volume: 1.75332, quote volume: 143155.0994875, trades: 118 close price: 81672.35, low: 81657.75, high: 81672.36, base volume: 1.14658, quote volume: 93636.222696, trades: 83 close price: 81672.35, low: 81657.75, high: 81672.36, base volume: 1.14658, quote volume: 93636.222696, trades: 83 close price: 81668.67, low: 81658.86, high: 81679.04, base volume: 4.26001, quote volume: 347902.4409359, trades: 304 close price: 81668.67, low: 81658.86, high: 81679.04, base volume: 4.26001, quote volume: 347902.4409359, trades: 304 close price: 81639.56, low: 81639.56, high: 81668.67, base volume: 0.71791, quote volume: 58623.6767442, trades: 215 close price: 81639.56, low: 81639.56, high: 81668.67, base volume: 0.71791, quote volume: 58623.6767442, trades: 215 close price: 81662.42, low: 81639.56, high: 81662.84, base volume: 1.37638, quote volume: 112386.8037046, trades: 171 close price: 81662.42, low: 81639.56, high: 81662.84, base volume: 1.37638, quote volume: 112386.8037046, trades: 171 close price: 81580.45, low: 81572.4, high: 81662.41, base volume: 6.0505, quote volume: 493758.0494301, trades: 542 close price: 81580.45, low: 81572.4, high: 81662.41, base volume: 6.0505, quote volume: 493758.0494301, trades: 542 close price: 81588.68, low: 81580.44, high: 81588.68, base volume: 0.80632, quote volume: 65781.0494928, trades: 67 close price: 81588.68, low: 81580.44, high: 81588.68, base volume: 0.80632, quote volume: 65781.0494928, trades: 67 close price: 81640.79, low: 81588.69, high: 81640.8, base volume: 0.80436, quote volume: 65655.8697932, trades: 112 close price: 81640.79, low: 81588.69, high: 81640.8, base volume: 0.80436, quote volume: 65655.8697932, trades: 112 close price: 81633.9, low: 81626.85, high: 81640.8, base volume: 0.71801, quote volume: 58612.7202806, trades: 166 close price: 81633.9, low: 81626.85, high: 81640.8, base volume: 0.71801, quote volume: 58612.7202806, trades: 166 close price: 81660.03, low: 81633.91, high: 81660.04, base volume: 0.91254, quote volume: 74505.8378042, trades: 98 close price: 81660.03, low: 81633.91, high: 81660.04, base volume: 0.91254, quote volume: 74505.8378042, trades: 98 close price: 81679.39, low: 81660.03, high: 81684.31, base volume: 3.59587, quote volume: 293683.939469, trades: 178 close price: 81679.39, low: 81660.03, high: 81684.31, base volume: 3.59587, quote volume: 293683.939469, trades: 178 close price: 81635.4, low: 81635.4, high: 81703.69, base volume: 3.02385, quote volume: 246983.1325257, trades: 455 close price: 81635.4, low: 81635.4, high: 81703.69, base volume: 3.02385, quote volume: 246983.1325257, trades: 455 close price: 81596.24, low: 81577.45, high: 81635.4, base volume: 3.39749, quote volume: 277240.933283, trades: 329 close price: 81596.24, low: 81577.45, high: 81635.4, base volume: 3.39749, quote volume: 277240.933283, trades: 329 close price: 81552.69, low: 81552.68, high: 81596.24, base volume: 1.96363, quote volume: 160187.5052696, trades: 312 close price: 81552.69, low: 81552.68, high: 81596.24, base volume: 1.96363, quote volume: 160187.5052696, trades: 312 close price: 81466.27, low: 81466.27, high: 81567.82, base volume: 9.01636, quote volume: 735197.8317859, trades: 595 close price: 81466.27, low: 81466.27, high: 81567.82, base volume: 9.01636, quote volume: 735197.8317859, trades: 595 close price: 81404.64, low: 81404.63, high: 81474.23, base volume: 4.0261, quote volume: 327899.7597475, trades: 467 close price: 81404.64, low: 81404.63, high: 81474.23, base volume: 4.0261, quote volume: 327899.7597475, trades: 467 close price: 81339.23, low: 81339.23, high: 81441.55, base volume: 4.24843, quote volume: 345831.6408773, trades: 509 close price: 81339.23, low: 81339.23, high: 81441.55, base volume: 4.24843, quote volume: 345831.6408773, trades: 509 close price: 81363.61, low: 81299.65, high: 81363.61, base volume: 4.70699, quote volume: 382758.4745854, trades: 455 close price: 81363.61, low: 81299.65, high: 81363.61, base volume: 4.70699, quote volume: 382758.4745854, trades: 455 close price: 81349.24, low: 81349.24, high: 81385.92, base volume: 2.07439, quote volume: 168801.0778905, trades: 174 close price: 81349.24, low: 81349.24, high: 81385.92, base volume: 2.07439, quote volume: 168801.0778905, trades: 174 close price: 81382.14, low: 81325.31, high: 81382.14, base volume: 3.48711, quote volume: 283702.508581, trades: 366 close price: 81382.14, low: 81325.31, high: 81382.14, base volume: 3.48711, quote volume: 283702.508581, trades: 366 close price: 81363.28, low: 81363.27, high: 81403.01, base volume: 1.31665, quote volume: 107166.7268612, trades: 245 close price: 81363.28, low: 81363.27, high: 81403.01, base volume: 1.31665, quote volume: 107166.7268612, trades: 245 close price: 81379.19, low: 81363.27, high: 81379.2, base volume: 1.23108, quote volume: 100167.6094129, trades: 83 close price: 81379.19, low: 81363.27, high: 81379.2, base volume: 1.23108, quote volume: 100167.6094129, trades: 83 close price: 81352.94, low: 81352.94, high: 81379.2, base volume: 1.49231, quote volume: 121429.0986041, trades: 166 close price: 81352.94, low: 81352.94, high: 81379.2, base volume: 1.49231, quote volume: 121429.0986041, trades: 166 close price: 81378.03, low: 81352.95, high: 81378.03, base volume: 2.92665, quote volume: 238122.5955439, trades: 200 close price: 81378.03, low: 81352.95, high: 81378.03, base volume: 2.92665, quote volume: 238122.5955439, trades: 200 close price: 81407.12, low: 81378.02, high: 81422.39, base volume: 2.03522, quote volume: 165673.7712308, trades: 169 close price: 81407.12, low: 81378.02, high: 81422.39, base volume: 2.03522, quote volume: 165673.7712308, trades: 169 close price: 81346.78, low: 81342.8, high: 81415.76, base volume: 8.2472, quote volume: 671005.0610711, trades: 409 close price: 81346.78, low: 81342.8, high: 81415.76, base volume: 8.2472, quote volume: 671005.0610711, trades: 409 close price: 81372.78, low: 81346.77, high: 81382.84, base volume: 2.31662, quote volume: 188496.6178846, trades: 261 close price: 81372.78, low: 81346.77, high: 81382.84, base volume: 2.31662, quote volume: 188496.6178846, trades: 261 close price: 81349.75, low: 81349.75, high: 81372.78, base volume: 0.55847, quote volume: 45443.1207531, trades: 149 close price: 81349.75, low: 81349.75, high: 81372.78, base volume: 0.55847, quote volume: 45443.1207531, trades: 149 close price: 81367.62, low: 81349.76, high: 81371.25, base volume: 0.91776, quote volume: 74674.2710788, trades: 188 close price: 81367.62, low: 81349.76, high: 81371.25, base volume: 0.91776, quote volume: 74674.2710788, trades: 188 close price: 81388.5, low: 81334.86, high: 81388.5, base volume: 0.93502, quote volume: 76064.7883025, trades: 202 close price: 81388.5, low: 81334.86, high: 81388.5, base volume: 0.93502, quote volume: 76064.7883025, trades: 202 close price: 81372.78, low: 81372.77, high: 81388.51, base volume: 0.50204, quote volume: 40857.7555101, trades: 107 close price: 81372.78, low: 81372.77, high: 81388.51, base volume: 0.50204, quote volume: 40857.7555101, trades: 107 close price: 81338.6, low: 81315.09, high: 81372.77, base volume: 5.35964, quote volume: 435918.4015647, trades: 363 close price: 81338.6, low: 81315.09, high: 81372.77, base volume: 5.35964, quote volume: 435918.4015647, trades: 363 close price: 81323.24, low: 81309.66, high: 81349.88, base volume: 5.53734, quote volume: 450361.9776532, trades: 319 close price: 81323.24, low: 81309.66, high: 81349.88, base volume: 5.53734, quote volume: 450361.9776532, trades: 319 close price: 81342.06, low: 81322.85, high: 81342.06, base volume: 0.58194, quote volume: 47327.2139599, trades: 141 close price: 81342.06, low: 81322.85, high: 81342.06, base volume: 0.58194, quote volume: 47327.2139599, trades: 141 close price: 81330.77, low: 81330.76, high: 81342.06, base volume: 2.00707, quote volume: 163248.8705246, trades: 138 close price: 81330.77, low: 81330.76, high: 81342.06, base volume: 2.00707, quote volume: 163248.8705246, trades: 138 close price: 81327.4, low: 81327.4, high: 81330.77, base volume: 0.2753, quote volume: 22390.2853219, trades: 34 close price: 81327.4, low: 81327.4, high: 81330.77, base volume: 0.2753, quote volume: 22390.2853219, trades: 34 close price: 81329.04, low: 81327.4, high: 81329.04, base volume: 0.4166, quote volume: 33881.0841716, trades: 53 close price: 81329.04, low: 81327.4, high: 81329.04, base volume: 0.4166, quote volume: 33881.0841716, trades: 53 close price: 81343.66, low: 81329.03, high: 81343.66, base volume: 0.44079, quote volume: 35849.8550253, trades: 119 close price: 81343.66, low: 81329.03, high: 81343.66, base volume: 0.44079, quote volume: 35849.8550253, trades: 119 close price: 81378.09, low: 81343.65, high: 81378.09, base volume: 0.57867, quote volume: 47073.5622194, trades: 156 close price: 81378.09, low: 81343.65, high: 81378.09, base volume: 0.57867, quote volume: 47073.5622194, trades: 156 close price: 81396.36, low: 81378.08, high: 81400.95, base volume: 1.85817, quote volume: 151249.8941075, trades: 157 close price: 81396.36, low: 81378.08, high: 81400.95, base volume: 1.85817, quote volume: 151249.8941075, trades: 157 close price: 81413.47, low: 81396.36, high: 81413.48, base volume: 0.38615, quote volume: 31431.6282841, trades: 82 close price: 81413.47, low: 81396.36, high: 81413.48, base volume: 0.38615, quote volume: 31431.6282841, trades: 82 close price: 81434.82, low: 81413.48, high: 81434.82, base volume: 12.68461, quote volume: 1032837.0743216, trades: 191 close price: 81434.82, low: 81413.48, high: 81434.82, base volume: 12.68461, quote volume: 1032837.0743216, trades: 191 close price: 81425.96, low: 81425.96, high: 81434.83, base volume: 3.57308, quote volume: 290968.7632772, trades: 145 close price: 81425.96, low: 81425.96, high: 81434.83, base volume: 3.57308, quote volume: 290968.7632772, trades: 145 close price: 81434.98, low: 81424.69, high: 81434.98, base volume: 3.98371, quote volume: 324376.8332412, trades: 146 close price: 81434.98, low: 81424.69, high: 81434.98, base volume: 3.98371, quote volume: 324376.8332412, trades: 146 close price: 81459.26, low: 81434.98, high: 81459.26, base volume: 0.89988, quote volume: 73289.4872408, trades: 151 close price: 81459.26, low: 81434.98, high: 81459.26, base volume: 0.89988, quote volume: 73289.4872408, trades: 151 close price: 81428.06, low: 81420.35, high: 81459.25, base volume: 39.3898, quote volume: 3208609.7147022, trades: 291 close price: 81428.06, low: 81420.35, high: 81459.25, base volume: 39.3898, quote volume: 3208609.7147022, trades: 291 close price: 81463.01, low: 81428.06, high: 81463.01, base volume: 1.41846, quote volume: 115528.1007437, trades: 205 close price: 81463.01, low: 81428.06, high: 81463.01, base volume: 1.41846, quote volume: 115528.1007437, trades: 205 close price: 81452.72, low: 81445.52, high: 81463.01, base volume: 1.33078, quote volume: 108395.5311523, trades: 119 close price: 81452.72, low: 81445.52, high: 81463.01, base volume: 1.33078, quote volume: 108395.5311523, trades: 119 close price: 81459.75, low: 81452.72, high: 81459.76, base volume: 0.38286, quote volume: 31185.2460605, trades: 43 close price: 81459.75, low: 81452.72, high: 81459.76, base volume: 0.38286, quote volume: 31185.2460605, trades: 43 close price: 81459.75, low: 81459.75, high: 81459.76, base volume: 0.40805, quote volume: 33239.6516498, trades: 26 close price: 81459.75, low: 81459.75, high: 81459.76, base volume: 0.40805, quote volume: 33239.6516498, trades: 26 close price: 81476.43, low: 81459.75, high: 81481.04, base volume: 1.94552, quote volume: 158500.6539811, trades: 242 close price: 81476.43, low: 81459.75, high: 81481.04, base volume: 1.94552, quote volume: 158500.6539811, trades: 242 close price: 81512.19, low: 81476.43, high: 81512.19, base volume: 2.62251, quote volume: 213697.9085936, trades: 153 close price: 81512.19, low: 81476.43, high: 81512.19, base volume: 2.62251, quote volume: 213697.9085936, trades: 153 close price: 81496.83, low: 81496.83, high: 81512.2, base volume: 0.78289, quote volume: 63811.5962654, trades: 100 close price: 81496.83, low: 81496.83, high: 81512.2, base volume: 0.78289, quote volume: 63811.5962654, trades: 100 close price: 81496.79, low: 81481.15, high: 81496.84, base volume: 2.34375, quote volume: 190986.6767858, trades: 194 close price: 81496.79, low: 81481.15, high: 81496.84, base volume: 2.34375, quote volume: 190986.6767858, trades: 194 close price: 81460.49, low: 81460.49, high: 81496.79, base volume: 0.78451, quote volume: 63924.0990606, trades: 273 close price: 81460.49, low: 81460.49, high: 81496.79, base volume: 0.78451, quote volume: 63924.0990606, trades: 273 close price: 81423.83, low: 81423.22, high: 81460.48, base volume: 1.51944, quote volume: 123732.7448962, trades: 170 close price: 81423.83, low: 81423.22, high: 81460.48, base volume: 1.51944, quote volume: 123732.7448962, trades: 170 close price: 81370.01, low: 81363.19, high: 81428.93, base volume: 5.83814, quote volume: 475187.9379637, trades: 274 close price: 81370.01, low: 81363.19, high: 81428.93, base volume: 5.83814, quote volume: 475187.9379637, trades: 274 close price: 81370.51, low: 81304.2, high: 81370.52, base volume: 5.42351, quote volume: 441111.6851234, trades: 538 close price: 81370.51, low: 81304.2, high: 81370.52, base volume: 5.42351, quote volume: 441111.6851234, trades: 538 close price: 81382.56, low: 81370.52, high: 81382.57, base volume: 0.21255, quote volume: 17297.6291356, trades: 73 close price: 81382.56, low: 81370.52, high: 81382.57, base volume: 0.21255, quote volume: 17297.6291356, trades: 73 close price: 81401.55, low: 81382.56, high: 81401.55, base volume: 0.34547, quote volume: 28119.5531277, trades: 87 close price: 81401.55, low: 81382.56, high: 81401.55, base volume: 0.34547, quote volume: 28119.5531277, trades: 87 close price: 81434.95, low: 81404.31, high: 81434.96, base volume: 2.7894, quote volume: 227113.6958005, trades: 141 close price: 81434.95, low: 81404.31, high: 81434.96, base volume: 2.7894, quote volume: 227113.6958005, trades: 141 close price: 81418.8, low: 81418.8, high: 81434.96, base volume: 0.6855, quote volume: 55821.5376799, trades: 138 close price: 81418.8, low: 81418.8, high: 81434.96, base volume: 0.6855, quote volume: 55821.5376799, trades: 138 close price: 81406.97, low: 81406.96, high: 81418.81, base volume: 0.3851, quote volume: 31351.3644076, trades: 101 close price: 81406.97, low: 81406.96, high: 81418.81, base volume: 0.3851, quote volume: 31351.3644076, trades: 101 close price: 81425.56, low: 81405.51, high: 81425.57, base volume: 2.00528, quote volume: 163247.4415325, trades: 84 close price: 81425.56, low: 81405.51, high: 81425.57, base volume: 2.00528, quote volume: 163247.4415325, trades: 84 close price: 81415.68, low: 81415.67, high: 81425.57, base volume: 0.55271, quote volume: 45004.0927989, trades: 70 close price: 81415.68, low: 81415.67, high: 81425.57, base volume: 0.55271, quote volume: 45004.0927989, trades: 70 close price: 81415.67, low: 81415.67, high: 81415.68, base volume: 0.17391, quote volume: 14159.000477, trades: 14 close price: 81415.67, low: 81415.67, high: 81415.68, base volume: 0.17391, quote volume: 14159.000477, trades: 14 close price: 81410.61, low: 81410.61, high: 81438.27, base volume: 1.46504, quote volume: 119295.1958178, trades: 293 close price: 81410.61, low: 81410.61, high: 81438.27, base volume: 1.46504, quote volume: 119295.1958178, trades: 293 close price: 81428.49, low: 81410.61, high: 81428.49, base volume: 0.82881, quote volume: 67475.778241, trades: 75 close price: 81428.49, low: 81410.61, high: 81428.49, base volume: 0.82881, quote volume: 67475.778241, trades: 75 close price: 81430.87, low: 81428.48, high: 81430.87, base volume: 0.17328, quote volume: 14109.9707662, trades: 40 close price: 81430.87, low: 81428.48, high: 81430.87, base volume: 0.17328, quote volume: 14109.9707662, trades: 40 close price: 81442.53, low: 81419.8, high: 81442.53, base volume: 1.41687, quote volume: 115372.9209617, trades: 241 close price: 81442.53, low: 81419.8, high: 81442.53, base volume: 1.41687, quote volume: 115372.9209617, trades: 241 close price: 81457.18, low: 81442.53, high: 81457.19, base volume: 2.30296, quote volume: 187587.4288918, trades: 133 close price: 81457.18, low: 81442.53, high: 81457.19, base volume: 2.30296, quote volume: 187587.4288918, trades: 133 close price: 81457.18, low: 81457.17, high: 81457.18, base volume: 0.25499, quote volume: 20770.7650998, trades: 21 close price: 81457.18, low: 81457.17, high: 81457.18, base volume: 0.25499, quote volume: 20770.7650998, trades: 21 close price: 81434.01, low: 81434.01, high: 81457.17, base volume: 0.92479, quote volume: 75324.6926695, trades: 123 close price: 81434.01, low: 81434.01, high: 81457.17, base volume: 0.92479, quote volume: 75324.6926695, trades: 123 close price: 81449.94, low: 81434.01, high: 81449.95, base volume: 0.98056, quote volume: 79853.9966531, trades: 67 close price: 81449.94, low: 81434.01, high: 81449.95, base volume: 0.98056, quote volume: 79853.9966531, trades: 67 close price: 81433.04, low: 81433.04, high: 81454.06, base volume: 1.43445, quote volume: 116838.9962882, trades: 135 close price: 81433.04, low: 81433.04, high: 81454.06, base volume: 1.43445, quote volume: 116838.9962882, trades: 135 close price: 81475.23, low: 81433.04, high: 81475.24, base volume: 2.57266, quote volume: 209544.0838256, trades: 133 close price: 81475.23, low: 81433.04, high: 81475.24, base volume: 2.57266, quote volume: 209544.0838256, trades: 133 close price: 81475.24, low: 81475.23, high: 81475.24, base volume: 0.09038, quote volume: 7363.7318748, trades: 19 close price: 81475.24, low: 81475.23, high: 81475.24, base volume: 0.09038, quote volume: 7363.7318748, trades: 19 close price: 81517.24, low: 81475.24, high: 81517.24, base volume: 1.61519, quote volume: 131629.5714391, trades: 174 close price: 81517.24, low: 81475.24, high: 81517.24, base volume: 1.61519, quote volume: 131629.5714391, trades: 174 close price: 81489.85, low: 81489.84, high: 81528.05, base volume: 1.93599, quote volume: 157811.7462318, trades: 200 close price: 81489.85, low: 81489.84, high: 81528.05, base volume: 1.93599, quote volume: 157811.7462318, trades: 200 close price: 81510.02, low: 81489.85, high: 81515.4, base volume: 2.26893, quote volume: 184921.1059781, trades: 177 close price: 81510.02, low: 81489.85, high: 81515.4, base volume: 2.26893, quote volume: 184921.1059781, trades: 177 close price: 81521.43, low: 81510.02, high: 81521.44, base volume: 0.90545, quote volume: 73808.5511386, trades: 60 close price: 81521.43, low: 81510.02, high: 81521.44, base volume: 0.90545, quote volume: 73808.5511386, trades: 60 close price: 81536.5, low: 81515.74, high: 81536.5, base volume: 1.59464, quote volume: 129999.205133, trades: 158 close price: 81536.5, low: 81515.74, high: 81536.5, base volume: 1.59464, quote volume: 129999.205133, trades: 158 close price: 81576.31, low: 81536.5, high: 81576.31, base volume: 2.72692, quote volume: 222393.5997578, trades: 210 close price: 81576.31, low: 81536.5, high: 81576.31, base volume: 2.72692, quote volume: 222393.5997578, trades: 210 close price: 81596.65, low: 81576.31, high: 81601.51, base volume: 3.09121, quote volume: 252218.6257039, trades: 209 close price: 81596.65, low: 81576.31, high: 81601.51, base volume: 3.09121, quote volume: 252218.6257039, trades: 209 close price: 81592.4, low: 81570.56, high: 81604.56, base volume: 2.72045, quote volume: 221967.5567121, trades: 253 close price: 81592.4, low: 81570.56, high: 81604.56, base volume: 2.72045, quote volume: 221967.5567121, trades: 253 close price: 81555.61, low: 81555.61, high: 81601.8, base volume: 1.4961, quote volume: 122073.8694598, trades: 301 close price: 81555.61, low: 81555.61, high: 81601.8, base volume: 1.4961, quote volume: 122073.8694598, trades: 301 close price: 81596.39, low: 81555.61, high: 81596.4, base volume: 1.98237, quote volume: 161693.1719666, trades: 217 close price: 81596.39, low: 81555.61, high: 81596.4, base volume: 1.98237, quote volume: 161693.1719666, trades: 217 close price: 81607.13, low: 81596.39, high: 81625.8, base volume: 3.68101, quote volume: 300422.9684558, trades: 330 close price: 81607.13, low: 81596.39, high: 81625.8, base volume: 3.68101, quote volume: 300422.9684558, trades: 330 close price: 81579.54, low: 81556.21, high: 81607.14, base volume: 3.49683, quote volume: 285260.876107, trades: 425 close price: 81579.54, low: 81556.21, high: 81607.14, base volume: 3.49683, quote volume: 285260.876107, trades: 425 close price: 81568.79, low: 81552.6, high: 81579.54, base volume: 1.82784, quote volume: 149090.0318623, trades: 340 close price: 81568.79, low: 81552.6, high: 81579.54, base volume: 1.82784, quote volume: 149090.0318623, trades: 340 close price: 81551.3, low: 81551.3, high: 81568.79, base volume: 0.99134, quote volume: 80856.8843105, trades: 136 close price: 81551.3, low: 81551.3, high: 81568.79, base volume: 0.99134, quote volume: 80856.8843105, trades: 136 close price: 81557.21, low: 81528.01, high: 81557.21, base volume: 1.45428, quote volume: 118577.7095208, trades: 196 close price: 81557.21, low: 81528.01, high: 81557.21, base volume: 1.45428, quote volume: 118577.7095208, trades: 196 close price: 81551.58, low: 81551.58, high: 81561.34, base volume: 0.87817, quote volume: 71623.4148089, trades: 98 close price: 81551.58, low: 81551.58, high: 81561.34, base volume: 0.87817, quote volume: 71623.4148089, trades: 98 close price: 81575.81, low: 81551.59, high: 81598.45, base volume: 1.91154, quote volume: 155939.3993978, trades: 459 close price: 81575.81, low: 81551.59, high: 81598.45, base volume: 1.91154, quote volume: 155939.3993978, trades: 459 close price: 81586.02, low: 81540.54, high: 81601.15, base volume: 4.17448, quote volume: 340506.3174859, trades: 847 close price: 81586.02, low: 81540.54, high: 81601.15, base volume: 4.17448, quote volume: 340506.3174859, trades: 847 close price: 81577.48, low: 81577.48, high: 81594.21, base volume: 1.66853, quote volume: 136139.5380597, trades: 216 close price: 81577.48, low: 81577.48, high: 81594.21, base volume: 1.66853, quote volume: 136139.5380597, trades: 216 close price: 81611.02, low: 81577.48, high: 81611.02, base volume: 0.71269, quote volume: 58147.8058333, trades: 147 close price: 81611.02, low: 81577.48, high: 81611.02, base volume: 0.71269, quote volume: 58147.8058333, trades: 147 close price: 81620, low: 81611.02, high: 81620, base volume: 0.35538, quote volume: 29005.3837714, trades: 105 close price: 81620, low: 81611.02, high: 81620, base volume: 0.35538, quote volume: 29005.3837714, trades: 105 close price: 81593.56, low: 81593.55, high: 81620, base volume: 0.59064, quote volume: 48204.8703173, trades: 257 close price: 81593.56, low: 81593.55, high: 81620, base volume: 0.59064, quote volume: 48204.8703173, trades: 257 close price: 81596.6, low: 81586.85, high: 81596.6, base volume: 0.82287, quote volume: 67137.609433, trades: 100 close price: 81596.6, low: 81586.85, high: 81596.6, base volume: 0.82287, quote volume: 67137.609433, trades: 100 close price: 81575.04, low: 81575.03, high: 81596.6, base volume: 1.45944, quote volume: 119069.287899, trades: 199 close price: 81575.04, low: 81575.03, high: 81596.6, base volume: 1.45944, quote volume: 119069.287899, trades: 199 close price: 81571.55, low: 81571.54, high: 81575.04, base volume: 0.18212, quote volume: 14856.4071191, trades: 60 close price: 81571.55, low: 81571.54, high: 81575.04, base volume: 0.18212, quote volume: 14856.4071191, trades: 60 close price: 81536.66, low: 81536.66, high: 81571.55, base volume: 1.43138, quote volume: 116732.0439164, trades: 259 close price: 81536.66, low: 81536.66, high: 81571.55, base volume: 1.43138, quote volume: 116732.0439164, trades: 259 close price: 81541.36, low: 81509.17, high: 81541.37, base volume: 4.85199, quote volume: 395536.4212841, trades: 296 close price: 81541.36, low: 81509.17, high: 81541.37, base volume: 4.85199, quote volume: 395536.4212841, trades: 296 close price: 81500.01, low: 81500, high: 81548.48, base volume: 6.08902, quote volume: 496383.9093576, trades: 486 close price: 81500.01, low: 81500, high: 81548.48, base volume: 6.08902, quote volume: 496383.9093576, trades: 486 close price: 81485.4, low: 81485.4, high: 81516.84, base volume: 3.05017, quote volume: 248579.2207362, trades: 389 close price: 81485.4, low: 81485.4, high: 81516.84, base volume: 3.05017, quote volume: 248579.2207362, trades: 389 close price: 81513.01, low: 81471, high: 81519.86, base volume: 4.85721, quote volume: 395853.8705153, trades: 382 close price: 81513.01, low: 81471, high: 81519.86, base volume: 4.85721, quote volume: 395853.8705153, trades: 382 close price: 81467.17, low: 81467.17, high: 81527.6, base volume: 2.65544, quote volume: 216423.7827128, trades: 392 close price: 81467.17, low: 81467.17, high: 81527.6, base volume: 2.65544, quote volume: 216423.7827128, trades: 392 close price: 81451.8, low: 81451.8, high: 81478.05, base volume: 2.87871, quote volume: 234511.7358557, trades: 291 close price: 81451.8, low: 81451.8, high: 81478.05, base volume: 2.87871, quote volume: 234511.7358557, trades: 291 close price: 81459.83, low: 81436.63, high: 81496.8, base volume: 8.29799, quote volume: 675955.0725725, trades: 478 close price: 81459.83, low: 81436.63, high: 81496.8, base volume: 8.29799, quote volume: 675955.0725725, trades: 478 close price: 81429.04, low: 81429.04, high: 81464.33, base volume: 1.59193, quote volume: 129661.6566185, trades: 231 close price: 81429.04, low: 81429.04, high: 81464.33, base volume: 1.59193, quote volume: 129661.6566185, trades: 231 close price: 81381.64, low: 81376.68, high: 81429.05, base volume: 4.42066, quote volume: 359838.7387885, trades: 497 close price: 81381.64, low: 81376.68, high: 81429.05, base volume: 4.42066, quote volume: 359838.7387885, trades: 497 close price: 81401, low: 81381.64, high: 81420.1, base volume: 1.82987, quote volume: 148968.9171845, trades: 211 close price: 81401, low: 81381.64, high: 81420.1, base volume: 1.82987, quote volume: 148968.9171845, trades: 211 close price: 81385.19, low: 81385.19, high: 81412.2, base volume: 2.23323, quote volume: 181787.6114121, trades: 212 close price: 81385.19, low: 81385.19, high: 81412.2, base volume: 2.23323, quote volume: 181787.6114121, trades: 212 close price: 81387.45, low: 81357, high: 81387.46, base volume: 1.3193, quote volume: 107353.9594766, trades: 315 close price: 81387.45, low: 81357, high: 81387.46, base volume: 1.3193, quote volume: 107353.9594766, trades: 315 close price: 81414.24, low: 81387.45, high: 81414.25, base volume: 3.45533, quote volume: 281266.7768935, trades: 449 close price: 81414.24, low: 81387.45, high: 81414.25, base volume: 3.45533, quote volume: 281266.7768935, trades: 449 close price: 81395.99, low: 81375.53, high: 81414.24, base volume: 4.32398, quote volume: 351988.4392716, trades: 365 close price: 81395.99, low: 81375.53, high: 81414.24, base volume: 4.32398, quote volume: 351988.4392716, trades: 365 close price: 81388.19, low: 81376.68, high: 81395.99, base volume: 2.11829, quote volume: 172391.1834272, trades: 193 close price: 81388.19, low: 81376.68, high: 81395.99, base volume: 2.11829, quote volume: 172391.1834272, trades: 193 close price: 81385.15, low: 81376.36, high: 81394.6, base volume: 3.05415, quote volume: 248555.6430102, trades: 262 close price: 81385.15, low: 81376.36, high: 81394.6, base volume: 3.05415, quote volume: 248555.6430102, trades: 262 close price: 81373.2, low: 81362.36, high: 81392.08, base volume: 2.70561, quote volume: 220173.7912416, trades: 380 close price: 81373.2, low: 81362.36, high: 81392.08, base volume: 2.70561, quote volume: 220173.7912416, trades: 380 close price: 81348.77, low: 81348.53, high: 81373.19, base volume: 1.38778, quote volume: 112903.8599918, trades: 229 close price: 81348.77, low: 81348.53, high: 81373.19, base volume: 1.38778, quote volume: 112903.8599918, trades: 229 close price: 81356.58, low: 81348.78, high: 81362.19, base volume: 1.12525, quote volume: 91544.5909749, trades: 183 close price: 81356.58, low: 81348.78, high: 81362.19, base volume: 1.12525, quote volume: 91544.5909749, trades: 183 close price: 81355.43, low: 81355.43, high: 81379.65, base volume: 1.42151, quote volume: 115666.4551277, trades: 237 close price: 81355.43, low: 81355.43, high: 81379.65, base volume: 1.42151, quote volume: 115666.4551277, trades: 237 close price: 81322.15, low: 81307.46, high: 81355.43, base volume: 3.74688, quote volume: 304695.5418323, trades: 392 close price: 81322.15, low: 81307.46, high: 81355.43, base volume: 3.74688, quote volume: 304695.5418323, trades: 392 close price: 81323.07, low: 81311.41, high: 81329.35, base volume: 1.66494, quote volume: 135393.0613704, trades: 279 close price: 81323.07, low: 81311.41, high: 81329.35, base volume: 1.66494, quote volume: 135393.0613704, trades: 279 close price: 81310.01, low: 81310, high: 81323.08, base volume: 0.65803, quote volume: 53509.8618353, trades: 122 close price: 81310.01, low: 81310, high: 81323.08, base volume: 0.65803, quote volume: 53509.8618353, trades: 122 close price: 81304.13, low: 81288, high: 81323.77, base volume: 5.06165, quote volume: 411530.9965177, trades: 704 close price: 81304.13, low: 81288, high: 81323.77, base volume: 5.06165, quote volume: 411530.9965177, trades: 704 close price: 81289.17, low: 81275.52, high: 81330.46, base volume: 6.68975, quote volume: 543878.2445485, trades: 709 close price: 81289.17, low: 81275.52, high: 81330.46, base volume: 6.68975, quote volume: 543878.2445485, trades: 709 close price: 81307.79, low: 81289.17, high: 81320.4, base volume: 3.42135, quote volume: 278182.3350469, trades: 290 close price: 81307.79, low: 81289.17, high: 81320.4, base volume: 3.42135, quote volume: 278182.3350469, trades: 290 close price: 81299.69, low: 81281.03, high: 81320.39, base volume: 5.30907, quote volume: 431657.023235, trades: 317 close price: 81299.69, low: 81281.03, high: 81320.39, base volume: 5.30907, quote volume: 431657.023235, trades: 317 close price: 81288.33, low: 81288.33, high: 81307.21, base volume: 2.65582, quote volume: 215912.5420304, trades: 281 close price: 81288.33, low: 81288.33, high: 81307.21, base volume: 2.65582, quote volume: 215912.5420304, trades: 281 close price: 81250, low: 81250, high: 81288.33, base volume: 1.69286, quote volume: 137581.535669, trades: 226 close price: 81250, low: 81250, high: 81288.33, base volume: 1.69286, quote volume: 137581.535669, trades: 226 close price: 81251.83, low: 81250, high: 81260.7, base volume: 1.05419, quote volume: 85657.654726, trades: 146 close price: 81251.83, low: 81250, high: 81260.7, base volume: 1.05419, quote volume: 85657.654726, trades: 146 close price: 81250.76, low: 81240.01, high: 81251.83, base volume: 1.17781, quote volume: 95690.8493012, trades: 182 close price: 81250.76, low: 81240.01, high: 81251.83, base volume: 1.17781, quote volume: 95690.8493012, trades: 182 close price: 81300, low: 81251.83, high: 81300, base volume: 0.44543, quote volume: 36197.1700575, trades: 151 close price: 81300, low: 81251.83, high: 81300, base volume: 0.44543, quote volume: 36197.1700575, trades: 151 close price: 81336, low: 81299.99, high: 81336, base volume: 0.50271, quote volume: 40881.253205, trades: 77 close price: 81336, low: 81299.99, high: 81336, base volume: 0.50271, quote volume: 40881.253205, trades: 77 close price: 81334.8, low: 81321.62, high: 81335.99, base volume: 2.2864, quote volume: 185954.309128, trades: 139 close price: 81334.8, low: 81321.62, high: 81335.99, base volume: 2.2864, quote volume: 185954.309128, trades: 139 close price: 81310.93, low: 81310.93, high: 81338.39, base volume: 1.32169, quote volume: 107491.7586514, trades: 124 close price: 81310.93, low: 81310.93, high: 81338.39, base volume: 1.32169, quote volume: 107491.7586514, trades: 124 close price: 81312.68, low: 81310.92, high: 81321.89, base volume: 1.3759, quote volume: 111880.0007842, trades: 128 close price: 81312.68, low: 81310.92, high: 81321.89, base volume: 1.3759, quote volume: 111880.0007842, trades: 128 close price: 81310.13, low: 81296.92, high: 81330.03, base volume: 3.2777, quote volume: 266512.9246796, trades: 288 close price: 81310.13, low: 81296.92, high: 81330.03, base volume: 3.2777, quote volume: 266512.9246796, trades: 288 close price: 81296.35, low: 81296.35, high: 81310.13, base volume: 0.39017, quote volume: 31723.9573803, trades: 82 close price: 81296.35, low: 81296.35, high: 81310.13, base volume: 0.39017, quote volume: 31723.9573803, trades: 82 close price: 81299.4, low: 81287.66, high: 81308.37, base volume: 1.18422, quote volume: 96273.1593516, trades: 192 close price: 81299.4, low: 81287.66, high: 81308.37, base volume: 1.18422, quote volume: 96273.1593516, trades: 192 close price: 81324.64, low: 81288.76, high: 81324.65, base volume: 2.18943, quote volume: 177999.7718535, trades: 168 close price: 81324.64, low: 81288.76, high: 81324.65, base volume: 2.18943, quote volume: 177999.7718535, trades: 168 close price: 81316.14, low: 81293.54, high: 81324.65, base volume: 2.37422, quote volume: 193048.7550466, trades: 192 close price: 81316.14, low: 81293.54, high: 81324.65, base volume: 2.37422, quote volume: 193048.7550466, trades: 192 close price: 81308.92, low: 81308.92, high: 81316.14, base volume: 0.90303, quote volume: 73429.8186373, trades: 83 close price: 81308.92, low: 81308.92, high: 81316.14, base volume: 0.90303, quote volume: 73429.8186373, trades: 83 close price: 81314.42, low: 81308.92, high: 81327.61, base volume: 1.04868, quote volume: 85276.4635141, trades: 151 close price: 81314.42, low: 81308.92, high: 81327.61, base volume: 1.04868, quote volume: 85276.4635141, trades: 151 close price: 81303.68, low: 81291.69, high: 81314.41, base volume: 2.85761, quote volume: 232330.4394354, trades: 203 close price: 81303.68, low: 81291.69, high: 81314.41, base volume: 2.85761, quote volume: 232330.4394354, trades: 203 close price: 81315.13, low: 81301.8, high: 81315.14, base volume: 1.14349, quote volume: 92974.2256187, trades: 135 close price: 81315.13, low: 81301.8, high: 81315.14, base volume: 1.14349, quote volume: 92974.2256187, trades: 135 close price: 81324.32, low: 81313.01, high: 81324.32, base volume: 0.93803, quote volume: 76276.7617346, trades: 97 close price: 81324.32, low: 81313.01, high: 81324.32, base volume: 0.93803, quote volume: 76276.7617346, trades: 97 close price: 81356.88, low: 81324.86, high: 81356.88, base volume: 0.41243, quote volume: 33543.8535036, trades: 106 close price: 81356.88, low: 81324.86, high: 81356.88, base volume: 0.41243, quote volume: 33543.8535036, trades: 106 close price: 81298.04, low: 81298.03, high: 81368.07, base volume: 1.86032, quote volume: 151348.4586552, trades: 316 close price: 81298.04, low: 81298.03, high: 81368.07, base volume: 1.86032, quote volume: 151348.4586552, trades: 316 close price: 81264.5, low: 81264.5, high: 81298.03, base volume: 0.15849, quote volume: 12882.203987, trades: 105 close price: 81264.5, low: 81264.5, high: 81298.03, base volume: 0.15849, quote volume: 12882.203987, trades: 105 close price: 81275.82, low: 81264.49, high: 81283.29, base volume: 2.1308, quote volume: 173179.6930888, trades: 231 close price: 81275.82, low: 81264.49, high: 81283.29, base volume: 2.1308, quote volume: 173179.6930888, trades: 231 close price: 81285.45, low: 81275.82, high: 81285.45, base volume: 1.02635, quote volume: 83418.6198684, trades: 46 close price: 81285.45, low: 81275.82, high: 81285.45, base volume: 1.02635, quote volume: 83418.6198684, trades: 46 close price: 81340.01, low: 81285.46, high: 81340.02, base volume: 0.27099, quote volume: 22035.1344662, trades: 110 close price: 81340.01, low: 81285.46, high: 81340.02, base volume: 0.27099, quote volume: 22035.1344662, trades: 110 close price: 81324.18, low: 81315.36, high: 81340.01, base volume: 4.58563, quote volume: 372942.0385309, trades: 155 close price: 81324.18, low: 81315.36, high: 81340.01, base volume: 4.58563, quote volume: 372942.0385309, trades: 155 close price: 81337.7, low: 81310.71, high: 81337.71, base volume: 1.51733, quote volume: 123388.1702386, trades: 122 close price: 81337.7, low: 81310.71, high: 81337.71, base volume: 1.51733, quote volume: 123388.1702386, trades: 122 close price: 81391.11, low: 81338.86, high: 81391.11, base volume: 0.99719, quote volume: 81155.6145193, trades: 107 close price: 81391.11, low: 81338.86, high: 81391.11, base volume: 0.99719, quote volume: 81155.6145193, trades: 107 close price: 81389.71, low: 81389.71, high: 81408.53, base volume: 1.86788, quote volume: 152052.5291565, trades: 208 close price: 81389.71, low: 81389.71, high: 81408.53, base volume: 1.86788, quote volume: 152052.5291565, trades: 208 close price: 81385.5, low: 81366.51, high: 81392.67, base volume: 1.36247, quote volume: 110877.4090337, trades: 204 close price: 81385.5, low: 81366.51, high: 81392.67, base volume: 1.36247, quote volume: 110877.4090337, trades: 204 close price: 81388.98, low: 81350.17, high: 81388.98, base volume: 1.81849, quote volume: 147962.5064676, trades: 202 close price: 81388.98, low: 81350.17, high: 81388.98, base volume: 1.81849, quote volume: 147962.5064676, trades: 202 close price: 81365.5, low: 81365.5, high: 81388.98, base volume: 0.89809, quote volume: 73092.6332464, trades: 64 close price: 81365.5, low: 81365.5, high: 81388.98, base volume: 0.89809, quote volume: 73092.6332464, trades: 64 close price: 81350.65, low: 81350.65, high: 81365.5, base volume: 0.21981, quote volume: 17883.6258113, trades: 74 close price: 81350.65, low: 81350.65, high: 81365.5, base volume: 0.21981, quote volume: 17883.6258113, trades: 74 close price: 81345.88, low: 81345.88, high: 81353.72, base volume: 1.2637, quote volume: 102803.6266707, trades: 69 close price: 81345.88, low: 81345.88, high: 81353.72, base volume: 1.2637, quote volume: 102803.6266707, trades: 69 close price: 81318.43, low: 81302.24, high: 81345.89, base volume: 2.0549, quote volume: 167097.9118181, trades: 243 close price: 81318.43, low: 81302.24, high: 81345.89, base volume: 2.0549, quote volume: 167097.9118181, trades: 243 close price: 81252.12, low: 81211.95, high: 81318.43, base volume: 3.27527, quote volume: 266099.8519629, trades: 496 close price: 81252.12, low: 81211.95, high: 81318.43, base volume: 3.27527, quote volume: 266099.8519629, trades: 496 close price: 81227.04, low: 81221.57, high: 81276.09, base volume: 3.18697, quote volume: 258906.9489522, trades: 282 close price: 81227.04, low: 81221.57, high: 81276.09, base volume: 3.18697, quote volume: 258906.9489522, trades: 282 close price: 81028.51, low: 80999, high: 81236.6, base volume: 57.47865, quote volume: 4662084.8670219, trades: 3470 close price: 81028.51, low: 80999, high: 81236.6, base volume: 57.47865, quote volume: 4662084.8670219, trades: 3470 close price: 81094.52, low: 81028.5, high: 81095.8, base volume: 7.18816, quote volume: 582678.3335678, trades: 690 close price: 81094.52, low: 81028.5, high: 81095.8, base volume: 7.18816, quote volume: 582678.3335678, trades: 690 close price: 81101.34, low: 81094.25, high: 81130.52, base volume: 2.41175, quote volume: 195621.986046, trades: 376 close price: 81101.34, low: 81094.25, high: 81130.52, base volume: 2.41175, quote volume: 195621.986046, trades: 376 close price: 81099.99, low: 81073.26, high: 81115.62, base volume: 4.51124, quote volume: 365834.3286867, trades: 411 close price: 81099.99, low: 81073.26, high: 81115.62, base volume: 4.51124, quote volume: 365834.3286867, trades: 411 close price: 81182.64, low: 81080.14, high: 81182.64, base volume: 2.79747, quote volume: 226960.3318747, trades: 279 close price: 81182.64, low: 81080.14, high: 81182.64, base volume: 2.79747, quote volume: 226960.3318747, trades: 279 close price: 81194.96, low: 81182.46, high: 81219.34, base volume: 6.14803, quote volume: 499244.7326163, trades: 380 close price: 81194.96, low: 81182.46, high: 81219.34, base volume: 6.14803, quote volume: 499244.7326163, trades: 380 close price: 81200.01, low: 81194.95, high: 81227.72, base volume: 2.13595, quote volume: 173467.5594193, trades: 222 close price: 81200.01, low: 81194.95, high: 81227.72, base volume: 2.13595, quote volume: 173467.5594193, trades: 222 close price: 81265.22, low: 81182.46, high: 81265.22, base volume: 2.2605, quote volume: 183557.7403622, trades: 224 close price: 81265.22, low: 81182.46, high: 81265.22, base volume: 2.2605, quote volume: 183557.7403622, trades: 224 close price: 81299.39, low: 81259.42, high: 81299.4, base volume: 2.92586, quote volume: 237784.6181691, trades: 235 close price: 81299.39, low: 81259.42, high: 81299.4, base volume: 2.92586, quote volume: 237784.6181691, trades: 235 close price: 81260.81, low: 81260.81, high: 81299.39, base volume: 0.88871, quote volume: 72242.1156587, trades: 152 close price: 81260.81, low: 81260.81, high: 81299.39, base volume: 0.88871, quote volume: 72242.1156587, trades: 152 close price: 81259.18, low: 81256.2, high: 81275.06, base volume: 2.1694, quote volume: 176289.4847763, trades: 195 close price: 81259.18, low: 81256.2, high: 81275.06, base volume: 2.1694, quote volume: 176289.4847763, trades: 195 close price: 81235.01, low: 81235, high: 81259.19, base volume: 0.86363, quote volume: 70166.6693589, trades: 122 close price: 81235.01, low: 81235, high: 81259.19, base volume: 0.86363, quote volume: 70166.6693589, trades: 122 close price: 81275.05, low: 81235, high: 81275.05, base volume: 1.10456, quote volume: 89750.4514859, trades: 163 close price: 81275.05, low: 81235, high: 81275.05, base volume: 1.10456, quote volume: 89750.4514859, trades: 163 close price: 81228.85, low: 81228.84, high: 81275.05, base volume: 1.36599, quote volume: 110985.5322289, trades: 166 close price: 81228.85, low: 81228.84, high: 81275.05, base volume: 1.36599, quote volume: 110985.5322289, trades: 166 close price: 81235.56, low: 81228.27, high: 81238.08, base volume: 2.42072, quote volume: 196645.4327964, trades: 151 close price: 81235.56, low: 81228.27, high: 81238.08, base volume: 2.42072, quote volume: 196645.4327964, trades: 151 close price: 81270.59, low: 81235.57, high: 81270.6, base volume: 0.43994, quote volume: 35744.410138, trades: 158 close price: 81270.59, low: 81235.57, high: 81270.6, base volume: 0.43994, quote volume: 35744.410138, trades: 158 close price: 81267.78, low: 81267.77, high: 81302.45, base volume: 1.60112, quote volume: 130158.2473281, trades: 235 close price: 81267.78, low: 81267.77, high: 81302.45, base volume: 1.60112, quote volume: 130158.2473281, trades: 235 close price: 81300, low: 81267.78, high: 81300.01, base volume: 1.10965, quote volume: 90190.332955, trades: 162 close price: 81300, low: 81267.78, high: 81300.01, base volume: 1.10965, quote volume: 90190.332955, trades: 162 close price: 81304.19, low: 81289.97, high: 81304.19, base volume: 1.53103, quote volume: 124466.4851267, trades: 175 close price: 81304.19, low: 81289.97, high: 81304.19, base volume: 1.53103, quote volume: 124466.4851267, trades: 175 close price: 81329.98, low: 81304.19, high: 81332.66, base volume: 2.85879, quote volume: 232473.4572389, trades: 261 close price: 81329.98, low: 81304.19, high: 81332.66, base volume: 2.85879, quote volume: 232473.4572389, trades: 261 close price: 81347.4, low: 81329.97, high: 81347.4, base volume: 0.73788, quote volume: 60015.2005008, trades: 187 close price: 81347.4, low: 81329.97, high: 81347.4, base volume: 0.73788, quote volume: 60015.2005008, trades: 187 close price: 81369, low: 81347.39, high: 81369.31, base volume: 0.79485, quote volume: 64670.5032232, trades: 224 close price: 81369, low: 81347.39, high: 81369.31, base volume: 0.79485, quote volume: 64670.5032232, trades: 224 close price: 81362.46, low: 81362.46, high: 81381, base volume: 1.6852, quote volume: 137131.7109192, trades: 303 close price: 81362.46, low: 81362.46, high: 81381, base volume: 1.6852, quote volume: 137131.7109192, trades: 303 close price: 81379.37, low: 81362.46, high: 81391.76, base volume: 2.51039, quote volume: 204301.9454482, trades: 277 close price: 81379.37, low: 81362.46, high: 81391.76, base volume: 2.51039, quote volume: 204301.9454482, trades: 277 close price: 81385.92, low: 81367.44, high: 81385.92, base volume: 1.44729, quote volume: 117768.6376132, trades: 90 close price: 81385.92, low: 81367.44, high: 81385.92, base volume: 1.44729, quote volume: 117768.6376132, trades: 90 close price: 81386.33, low: 81386.33, high: 81401.51, base volume: 1.93493, quote volume: 157496.9052136, trades: 216 close price: 81386.33, low: 81386.33, high: 81401.51, base volume: 1.93493, quote volume: 157496.9052136, trades: 216 close price: 81383.68, low: 81383.67, high: 81386.33, base volume: 0.67855, quote volume: 55224.1104311, trades: 71 close price: 81383.68, low: 81383.67, high: 81386.33, base volume: 0.67855, quote volume: 55224.1104311, trades: 71 close price: 81398.4, low: 81383.68, high: 81398.4, base volume: 1.02417, quote volume: 83357.7728118, trades: 152 close price: 81398.4, low: 81383.68, high: 81398.4, base volume: 1.02417, quote volume: 83357.7728118, trades: 152 close price: 81339.94, low: 81339.94, high: 81398.39, base volume: 1.89448, quote volume: 154162.0988152, trades: 258 close price: 81339.94, low: 81339.94, high: 81398.39, base volume: 1.89448, quote volume: 154162.0988152, trades: 258 close price: 81383.88, low: 81339.95, high: 81383.88, base volume: 0.87997, quote volume: 71592.1080348, trades: 134 close price: 81383.88, low: 81339.95, high: 81383.88, base volume: 0.87997, quote volume: 71592.1080348, trades: 134 close price: 81394.61, low: 81383.88, high: 81394.61, base volume: 0.42481, quote volume: 34574.1056914, trades: 54 close price: 81394.61, low: 81383.88, high: 81394.61, base volume: 0.42481, quote volume: 34574.1056914, trades: 54 close price: 81396.75, low: 81394.6, high: 81418.39, base volume: 1.23003, quote volume: 100136.2963014, trades: 218 close price: 81396.75, low: 81394.6, high: 81418.39, base volume: 1.23003, quote volume: 100136.2963014, trades: 218 close price: 81367.78, low: 81354.61, high: 81396.74, base volume: 1.08172, quote volume: 88024.3350259, trades: 204 close price: 81367.78, low: 81354.61, high: 81396.74, base volume: 1.08172, quote volume: 88024.3350259, trades: 204 close price: 81356.04, low: 81354.42, high: 81367.79, base volume: 1.43783, quote volume: 116986.906809, trades: 81 close price: 81356.04, low: 81354.42, high: 81367.79, base volume: 1.43783, quote volume: 116986.906809, trades: 81 close price: 81340.16, low: 81335.41, high: 81356.04, base volume: 1.65694, quote volume: 134781.8801154, trades: 248 close price: 81340.16, low: 81335.41, high: 81356.04, base volume: 1.65694, quote volume: 134781.8801154, trades: 248 close price: 81343.8, low: 81324.35, high: 81343.8, base volume: 1.38446, quote volume: 112598.6996856, trades: 181 close price: 81343.8, low: 81324.35, high: 81343.8, base volume: 1.38446, quote volume: 112598.6996856, trades: 181 close price: 81334.09, low: 81334.09, high: 81355.11, base volume: 1.82954, quote volume: 148836.2674755, trades: 160 close price: 81334.09, low: 81334.09, high: 81355.11, base volume: 1.82954, quote volume: 148836.2674755, trades: 160 close price: 81334.09, low: 81321.01, high: 81334.09, base volume: 1.1397, quote volume: 92687.3172628, trades: 174 close price: 81334.09, low: 81321.01, high: 81334.09, base volume: 1.1397, quote volume: 92687.3172628, trades: 174 close price: 81348.43, low: 81334.09, high: 81348.43, base volume: 0.33158, quote volume: 26970.7075823, trades: 133 close price: 81348.43, low: 81334.09, high: 81348.43, base volume: 0.33158, quote volume: 26970.7075823, trades: 133 close price: 81384, low: 81348.43, high: 81384, base volume: 0.40329, quote volume: 32813.1425819, trades: 148 close price: 81384, low: 81348.43, high: 81384, base volume: 0.40329, quote volume: 32813.1425819, trades: 148 close price: 81380.42, low: 81380.42, high: 81384, base volume: 0.90327, quote volume: 73509.4073974, trades: 54 close price: 81380.42, low: 81380.42, high: 81384, base volume: 0.90327, quote volume: 73509.4073974, trades: 54 close price: 81355.25, low: 81355.24, high: 81380.42, base volume: 0.49216, quote volume: 40047.3668548, trades: 248 close price: 81355.25, low: 81355.24, high: 81380.42, base volume: 0.49216, quote volume: 40047.3668548, trades: 248 close price: 81387.78, low: 81355.24, high: 81387.78, base volume: 1.86222, quote volume: 151534.1163557, trades: 273 close price: 81387.78, low: 81355.24, high: 81387.78, base volume: 1.86222, quote volume: 151534.1163557, trades: 273 close price: 81368.42, low: 81368.42, high: 81397.18, base volume: 1.50159, quote volume: 122214.2886632, trades: 171 close price: 81368.42, low: 81368.42, high: 81397.18, base volume: 1.50159, quote volume: 122214.2886632, trades: 171 close price: 81348.68, low: 81339.72, high: 81368.41, base volume: 1.23894, quote volume: 100789.3836618, trades: 140 close price: 81348.68, low: 81339.72, high: 81368.41, base volume: 1.23894, quote volume: 100789.3836618, trades: 140 close price: 81358.87, low: 81331.9, high: 81367.42, base volume: 3.23513, quote volume: 263175.4605731, trades: 258 close price: 81358.87, low: 81331.9, high: 81367.42, base volume: 3.23513, quote volume: 263175.4605731, trades: 258 close price: 81355.16, low: 81345.76, high: 81358.87, base volume: 1.0658, quote volume: 86706.5673692, trades: 86 close price: 81355.16, low: 81345.76, high: 81358.87, base volume: 1.0658, quote volume: 86706.5673692, trades: 86 close price: 81358.2, low: 81336.67, high: 81358.2, base volume: 1.35605, quote volume: 110308.8258315, trades: 186 close price: 81358.2, low: 81336.67, high: 81358.2, base volume: 1.35605, quote volume: 110308.8258315, trades: 186 close price: 81395.15, low: 81357, high: 81395.15, base volume: 1.09572, quote volume: 89158.8377699, trades: 164 close price: 81395.15, low: 81357, high: 81395.15, base volume: 1.09572, quote volume: 89158.8377699, trades: 164 close price: 81406.75, low: 81382.61, high: 81406.76, base volume: 2.85465, quote volume: 232350.3319963, trades: 259 close price: 81406.75, low: 81382.61, high: 81406.76, base volume: 2.85465, quote volume: 232350.3319963, trades: 259 close price: 81423.59, low: 81406.76, high: 81424.04, base volume: 3.14593, quote volume: 256132.0749613, trades: 244 close price: 81423.59, low: 81406.76, high: 81424.04, base volume: 3.14593, quote volume: 256132.0749613, trades: 244 close price: 81436.94, low: 81407.98, high: 81436.94, base volume: 2.15432, quote volume: 175400.247621, trades: 242 close price: 81436.94, low: 81407.98, high: 81436.94, base volume: 2.15432, quote volume: 175400.247621, trades: 242 close price: 81445.18, low: 81434.33, high: 81445.19, base volume: 0.78162, quote volume: 63654.1446647, trades: 132 close price: 81445.18, low: 81434.33, high: 81445.19, base volume: 0.78162, quote volume: 63654.1446647, trades: 132 close price: 81446, low: 81439.21, high: 81446, base volume: 0.6193, quote volume: 50437.3629708, trades: 103 close price: 81446, low: 81439.21, high: 81446, base volume: 0.6193, quote volume: 50437.3629708, trades: 103 close price: 81440.99, low: 81433.21, high: 81449.27, base volume: 1.73176, quote volume: 141035.7215497, trades: 173 close price: 81440.99, low: 81433.21, high: 81449.27, base volume: 1.73176, quote volume: 141035.7215497, trades: 173 close price: 81440.39, low: 81435, high: 81440.99, base volume: 1.08429, quote volume: 88301.6659407, trades: 119 close price: 81440.39, low: 81435, high: 81440.99, base volume: 1.08429, quote volume: 88301.6659407, trades: 119 close price: 81443.21, low: 81440.38, high: 81449.6, base volume: 1.03131, quote volume: 83995.5374821, trades: 136 close price: 81443.21, low: 81440.38, high: 81449.6, base volume: 1.03131, quote volume: 83995.5374821, trades: 136 close price: 81457.43, low: 81416.73, high: 81457.44, base volume: 8.30728, quote volume: 676514.5210004, trades: 458 close price: 81457.43, low: 81416.73, high: 81457.44, base volume: 8.30728, quote volume: 676514.5210004, trades: 458 close price: 81448.18, low: 81439.01, high: 81472, base volume: 4.78908, quote volume: 390113.1850129, trades: 394 close price: 81448.18, low: 81439.01, high: 81472, base volume: 4.78908, quote volume: 390113.1850129, trades: 394 close price: 81450.01, low: 81448.18, high: 81456, base volume: 0.37188, quote volume: 30291.4922109, trades: 87 close price: 81450.01, low: 81448.18, high: 81456, base volume: 0.37188, quote volume: 30291.4922109, trades: 87 close price: 81462.6, low: 81430.76, high: 81481.25, base volume: 3.64533, quote volume: 296961.6085734, trades: 350 close price: 81462.6, low: 81430.76, high: 81481.25, base volume: 3.64533, quote volume: 296961.6085734, trades: 350 close price: 81435.72, low: 81435.72, high: 81493.7, base volume: 2.41266, quote volume: 196572.2030267, trades: 297 close price: 81435.72, low: 81435.72, high: 81493.7, base volume: 2.41266, quote volume: 196572.2030267, trades: 297 close price: 81430.22, low: 81430.22, high: 81473.89, base volume: 2.52736, quote volume: 205852.8152026, trades: 272 close price: 81430.22, low: 81430.22, high: 81473.89, base volume: 2.52736, quote volume: 205852.8152026, trades: 272 close price: 81446.36, low: 81430.22, high: 81465.99, base volume: 1.76628, quote volume: 143855.3342391, trades: 255 close price: 81446.36, low: 81430.22, high: 81465.99, base volume: 1.76628, quote volume: 143855.3342391, trades: 255 close price: 81373.58, low: 81367.44, high: 81446.36, base volume: 3.36408, quote volume: 273867.2475357, trades: 399 close price: 81373.58, low: 81367.44, high: 81446.36, base volume: 3.36408, quote volume: 273867.2475357, trades: 399 close price: 81401.99, low: 81373.59, high: 81401.99, base volume: 1.62667, quote volume: 132395.1238498, trades: 145 close price: 81401.99, low: 81373.59, high: 81401.99, base volume: 1.62667, quote volume: 132395.1238498, trades: 145 close price: 81415.88, low: 81402, high: 81432.98, base volume: 0.84611, quote volume: 68898.9916831, trades: 247 close price: 81415.88, low: 81402, high: 81432.98, base volume: 0.84611, quote volume: 68898.9916831, trades: 247 close price: 81462.59, low: 81415.88, high: 81467.11, base volume: 2.77467, quote volume: 225997.3540057, trades: 381 close price: 81462.59, low: 81415.88, high: 81467.11, base volume: 2.77467, quote volume: 225997.3540057, trades: 381 close price: 81472.41, low: 81448.21, high: 81485.99, base volume: 3.26824, quote volume: 266244.2656869, trades: 431 close price: 81472.41, low: 81448.21, high: 81485.99, base volume: 3.26824, quote volume: 266244.2656869, trades: 431 close price: 81471.93, low: 81469, high: 81493.72, base volume: 3.11639, quote volume: 253916.9940545, trades: 187 close price: 81471.93, low: 81469, high: 81493.72, base volume: 3.11639, quote volume: 253916.9940545, trades: 187 close price: 81448.21, low: 81448.2, high: 81482.51, base volume: 1.52553, quote volume: 124280.9694073, trades: 213 close price: 81448.21, low: 81448.2, high: 81482.51, base volume: 1.52553, quote volume: 124280.9694073, trades: 213 close price: 81433.81, low: 81426.49, high: 81448.21, base volume: 2.74909, quote volume: 223863.5541319, trades: 204 close price: 81433.81, low: 81426.49, high: 81448.21, base volume: 2.74909, quote volume: 223863.5541319, trades: 204 close price: 81412.2, low: 81403.2, high: 81440.98, base volume: 2.89949, quote volume: 236089.1578057, trades: 376 close price: 81412.2, low: 81403.2, high: 81440.98, base volume: 2.89949, quote volume: 236089.1578057, trades: 376 close price: 81403.37, low: 81403.36, high: 81420, base volume: 1.23477, quote volume: 100528.744039, trades: 120 close price: 81403.37, low: 81403.36, high: 81420, base volume: 1.23477, quote volume: 100528.744039, trades: 120 close price: 81355.9, low: 81355.89, high: 81403.36, base volume: 1.97799, quote volume: 160961.1717866, trades: 204 close price: 81355.9, low: 81355.89, high: 81403.36, base volume: 1.97799, quote volume: 160961.1717866, trades: 204 close price: 81375.6, low: 81355.89, high: 81382.84, base volume: 1.65845, quote volume: 134939.3326606, trades: 148 close price: 81375.6, low: 81355.89, high: 81382.84, base volume: 1.65845, quote volume: 134939.3326606, trades: 148 close price: 81412.36, low: 81375.6, high: 81412.37, base volume: 0.64037, quote volume: 52116.1542467, trades: 111 close price: 81412.36, low: 81375.6, high: 81412.37, base volume: 0.64037, quote volume: 52116.1542467, trades: 111 close price: 81342.77, low: 81342.77, high: 81412.36, base volume: 2.87706, quote volume: 234123.6493161, trades: 266 close price: 81342.77, low: 81342.77, high: 81412.36, base volume: 2.87706, quote volume: 234123.6493161, trades: 266 close price: 81315.6, low: 81302.77, high: 81342.77, base volume: 2.48792, quote volume: 202303.0428841, trades: 159 close price: 81315.6, low: 81302.77, high: 81342.77, base volume: 2.48792, quote volume: 202303.0428841, trades: 159 close price: 81335.7, low: 81303, high: 81348.57, base volume: 2.68034, quote volume: 217980.3642129, trades: 368 close price: 81335.7, low: 81303, high: 81348.57, base volume: 2.68034, quote volume: 217980.3642129, trades: 368 close price: 81284.56, low: 81284.56, high: 81334.08, base volume: 3.05893, quote volume: 248715.2663603, trades: 245 close price: 81284.56, low: 81284.56, high: 81334.08, base volume: 3.05893, quote volume: 248715.2663603, trades: 245 close price: 81294.6, low: 81268.68, high: 81294.6, base volume: 2.18503, quote volume: 177598.1207445, trades: 248 close price: 81294.6, low: 81268.68, high: 81294.6, base volume: 2.18503, quote volume: 177598.1207445, trades: 248 close price: 81247.88, low: 81241.39, high: 81294.59, base volume: 1.61056, quote volume: 130885.0757265, trades: 258 close price: 81247.88, low: 81241.39, high: 81294.59, base volume: 1.61056, quote volume: 130885.0757265, trades: 258 close price: 81275.59, low: 81247.87, high: 81287.33, base volume: 9.17333, quote volume: 745548.3101174, trades: 386 close price: 81275.59, low: 81247.87, high: 81287.33, base volume: 9.17333, quote volume: 745548.3101174, trades: 386 close price: 81266.9, low: 81264.95, high: 81275.6, base volume: 0.81517, quote volume: 66247.5217859, trades: 68 close price: 81266.9, low: 81264.95, high: 81275.6, base volume: 0.81517, quote volume: 66247.5217859, trades: 68 close price: 81277.21, low: 81266.9, high: 81297.12, base volume: 1.5402, quote volume: 125194.7113042, trades: 219 close price: 81277.21, low: 81266.9, high: 81297.12, base volume: 1.5402, quote volume: 125194.7113042, trades: 219 close price: 81230.36, low: 81230.36, high: 81276.61, base volume: 0.23533, quote volume: 19118.8982661, trades: 172 close price: 81230.36, low: 81230.36, high: 81276.61, base volume: 0.23533, quote volume: 19118.8982661, trades: 172 close price: 81246.15, low: 81171.45, high: 81246.15, base volume: 6.73975, quote volume: 547109.8082226, trades: 477 close price: 81246.15, low: 81171.45, high: 81246.15, base volume: 6.73975, quote volume: 547109.8082226, trades: 477 close price: 81241.16, low: 81215.71, high: 81249.55, base volume: 3.81423, quote volume: 309845.1946444, trades: 442 close price: 81241.16, low: 81215.71, high: 81249.55, base volume: 3.81423, quote volume: 309845.1946444, trades: 442 close price: 81178.18, low: 81151.85, high: 81242.51, base volume: 4.84616, quote volume: 393419.4485717, trades: 460 close price: 81178.18, low: 81151.85, high: 81242.51, base volume: 4.84616, quote volume: 393419.4485717, trades: 460 close price: 81146.48, low: 81146.48, high: 81218.21, base volume: 1.92403, quote volume: 156240.0631767, trades: 326 close price: 81146.48, low: 81146.48, high: 81218.21, base volume: 1.92403, quote volume: 156240.0631767, trades: 326 close price: 81173.4, low: 81144.99, high: 81176.48, base volume: 7.30389, quote volume: 592699.877034, trades: 176 close price: 81173.4, low: 81144.99, high: 81176.48, base volume: 7.30389, quote volume: 592699.877034, trades: 176 close price: 81165.01, low: 81155.5, high: 81196.78, base volume: 11.94276, quote volume: 969409.8183122, trades: 386 close price: 81165.01, low: 81155.5, high: 81196.78, base volume: 11.94276, quote volume: 969409.8183122, trades: 386 close price: 81119.57, low: 81113.83, high: 81176.84, base volume: 5.51269, quote volume: 447287.5288766, trades: 336 close price: 81119.57, low: 81113.83, high: 81176.84, base volume: 5.51269, quote volume: 447287.5288766, trades: 336 close price: 81117.77, low: 81117.77, high: 81144.85, base volume: 2.97046, quote volume: 241006.9285386, trades: 197 close price: 81117.77, low: 81117.77, high: 81144.85, base volume: 2.97046, quote volume: 241006.9285386, trades: 197 close price: 81106.26, low: 81104.54, high: 81124.54, base volume: 4.84441, quote volume: 392970.5619157, trades: 398 close price: 81106.26, low: 81104.54, high: 81124.54, base volume: 4.84441, quote volume: 392970.5619157, trades: 398 close price: 81125.24, low: 81088.95, high: 81125.24, base volume: 5.92705, quote volume: 480703.6611651, trades: 358 close price: 81125.24, low: 81088.95, high: 81125.24, base volume: 5.92705, quote volume: 480703.6611651, trades: 358 close price: 81050.02, low: 81050.02, high: 81132.07, base volume: 10.40614, quote volume: 843725.5439317, trades: 515 close price: 81050.02, low: 81050.02, high: 81132.07, base volume: 10.40614, quote volume: 843725.5439317, trades: 515 close price: 81059.75, low: 81050.03, high: 81101.47, base volume: 4.43119, quote volume: 359275.8476562, trades: 296 close price: 81059.75, low: 81050.03, high: 81101.47, base volume: 4.43119, quote volume: 359275.8476562, trades: 296 close price: 81043.6, low: 81043.59, high: 81061.07, base volume: 3.74529, quote volume: 303563.4050468, trades: 211 close price: 81043.6, low: 81043.59, high: 81061.07, base volume: 3.74529, quote volume: 303563.4050468, trades: 211 close price: 81026.52, low: 81025.89, high: 81048.51, base volume: 8.31237, quote volume: 673556.4303346, trades: 384 close price: 81026.52, low: 81025.89, high: 81048.51, base volume: 8.31237, quote volume: 673556.4303346, trades: 384 close price: 81028.64, low: 80972.67, high: 81033.18, base volume: 30.82103, quote volume: 2496785.8046571, trades: 923 close price: 81028.64, low: 80972.67, high: 81033.18, base volume: 30.82103, quote volume: 2496785.8046571, trades: 923 close price: 81052.35, low: 81000.93, high: 81084.07, base volume: 11.61559, quote volume: 941094.6712616, trades: 634 close price: 81052.35, low: 81000.93, high: 81084.07, base volume: 11.61559, quote volume: 941094.6712616, trades: 634 close price: 81003.99, low: 80978.43, high: 81050.21, base volume: 21.21504, quote volume: 1718212.6100119, trades: 728 close price: 81003.99, low: 80978.43, high: 81050.21, base volume: 21.21504, quote volume: 1718212.6100119, trades: 728 close price: 81045.28, low: 80972.67, high: 81045.4, base volume: 6.59159, quote volume: 533959.6675097, trades: 682 close price: 81045.28, low: 80972.67, high: 81045.4, base volume: 6.59159, quote volume: 533959.6675097, trades: 682 close price: 81110.87, low: 81045.29, high: 81138.23, base volume: 2.23785, quote volume: 181536.0732827, trades: 372 close price: 81110.87, low: 81045.29, high: 81138.23, base volume: 2.23785, quote volume: 181536.0732827, trades: 372 close price: 81111.66, low: 81090.32, high: 81119.96, base volume: 1.6717, quote volume: 135584.0870654, trades: 202 close price: 81111.66, low: 81090.32, high: 81119.96, base volume: 1.6717, quote volume: 135584.0870654, trades: 202 close price: 81064.68, low: 81064.68, high: 81111.66, base volume: 3.45541, quote volume: 280228.2254164, trades: 339 close price: 81064.68, low: 81064.68, high: 81111.66, base volume: 3.45541, quote volume: 280228.2254164, trades: 339 close price: 81058.46, low: 81045.58, high: 81079.95, base volume: 3.46068, quote volume: 280546.4974362, trades: 264 close price: 81058.46, low: 81045.58, high: 81079.95, base volume: 3.46068, quote volume: 280546.4974362, trades: 264 close price: 81033.56, low: 81022.19, high: 81077.92, base volume: 3.55707, quote volume: 288328.2589898, trades: 276 close price: 81033.56, low: 81022.19, high: 81077.92, base volume: 3.55707, quote volume: 288328.2589898, trades: 276 close price: 81068.99, low: 81026.66, high: 81068.99, base volume: 1.03379, quote volume: 83786.4285562, trades: 146 close price: 81068.99, low: 81026.66, high: 81068.99, base volume: 1.03379, quote volume: 83786.4285562, trades: 146 close price: 81025.39, low: 81025.39, high: 81068.98, base volume: 4.64031, quote volume: 376094.3475977, trades: 222 close price: 81025.39, low: 81025.39, high: 81068.98, base volume: 4.64031, quote volume: 376094.3475977, trades: 222 close price: 81094.8, low: 81009.78, high: 81094.8, base volume: 1.44041, quote volume: 116730.148295, trades: 315 close price: 81094.8, low: 81009.78, high: 81094.8, base volume: 1.44041, quote volume: 116730.148295, trades: 315 close price: 81066.4, low: 81050.82, high: 81098.44, base volume: 2.56818, quote volume: 208213.3648401, trades: 234 close price: 81066.4, low: 81050.82, high: 81098.44, base volume: 2.56818, quote volume: 208213.3648401, trades: 234 close price: 81070.86, low: 81066.4, high: 81082.19, base volume: 2.18072, quote volume: 176806.8517704, trades: 132 close price: 81070.86, low: 81066.4, high: 81082.19, base volume: 2.18072, quote volume: 176806.8517704, trades: 132 close price: 81025.19, low: 80995.51, high: 81070.85, base volume: 3.93898, quote volume: 319181.9403367, trades: 262 close price: 81025.19, low: 80995.51, high: 81070.85, base volume: 3.93898, quote volume: 319181.9403367, trades: 262 close price: 81018.38, low: 80993.02, high: 81025.18, base volume: 2.27297, quote volume: 184135.7343968, trades: 154 close price: 81018.38, low: 80993.02, high: 81025.18, base volume: 2.27297, quote volume: 184135.7343968, trades: 154 close price: 81000.18, low: 80983.14, high: 81040.96, base volume: 7.64947, quote volume: 619691.4890755, trades: 470 close price: 81000.18, low: 80983.14, high: 81040.96, base volume: 7.64947, quote volume: 619691.4890755, trades: 470 close price: 81095.61, low: 80958.34, high: 81095.61, base volume: 12.26182, quote volume: 993163.6264905, trades: 685 close price: 81095.61, low: 80958.34, high: 81095.61, base volume: 12.26182, quote volume: 993163.6264905, trades: 685 close price: 81065.28, low: 81050.66, high: 81095.62, base volume: 3.59064, quote volume: 291094.5882601, trades: 249 close price: 81065.28, low: 81050.66, high: 81095.62, base volume: 3.59064, quote volume: 291094.5882601, trades: 249 close price: 81029.51, low: 81018.82, high: 81075.43, base volume: 4.14169, quote volume: 335726.920472, trades: 287 close price: 81029.51, low: 81018.82, high: 81075.43, base volume: 4.14169, quote volume: 335726.920472, trades: 287 close price: 81019.39, low: 80967.85, high: 81049.88, base volume: 6.49551, quote volume: 526224.3717812, trades: 528 close price: 81019.39, low: 80967.85, high: 81049.88, base volume: 6.49551, quote volume: 526224.3717812, trades: 528 close price: 80985.75, low: 80981.39, high: 81018.69, base volume: 3.94778, quote volume: 319774.5094856, trades: 292 close price: 80985.75, low: 80981.39, high: 81018.69, base volume: 3.94778, quote volume: 319774.5094856, trades: 292 close price: 80874.61, low: 80874.61, high: 80985.76, base volume: 15.55052, quote volume: 1258487.4623661, trades: 1545 close price: 80874.61, low: 80874.61, high: 80985.76, base volume: 15.55052, quote volume: 1258487.4623661, trades: 1545 close price: 81042.14, low: 80830.18, high: 81046.79, base volume: 21.54285, quote volume: 1742695.7378044, trades: 1612 close price: 81042.14, low: 80830.18, high: 81046.79, base volume: 21.54285, quote volume: 1742695.7378044, trades: 1612 close price: 81023.59, low: 81007.46, high: 81042.15, base volume: 3.97795, quote volume: 322314.7865141, trades: 297 close price: 81023.59, low: 81007.46, high: 81042.15, base volume: 3.97795, quote volume: 322314.7865141, trades: 297 close price: 81051.75, low: 81011.35, high: 81066.48, base volume: 6.23078, quote volume: 504941.497033, trades: 424 close price: 81051.75, low: 81011.35, high: 81066.48, base volume: 6.23078, quote volume: 504941.497033, trades: 424 close price: 81148.64, low: 81053.69, high: 81166.11, base volume: 12.01188, quote volume: 974554.5387474, trades: 602 close price: 81148.64, low: 81053.69, high: 81166.11, base volume: 12.01188, quote volume: 974554.5387474, trades: 602 close price: 81079.63, low: 81078.4, high: 81145.12, base volume: 3.43069, quote volume: 278227.138398, trades: 302 close price: 81079.63, low: 81078.4, high: 81145.12, base volume: 3.43069, quote volume: 278227.138398, trades: 302 close price: 81133.05, low: 81063.1, high: 81144.99, base volume: 9.68446, quote volume: 785238.8863953, trades: 404 close price: 81133.05, low: 81063.1, high: 81144.99, base volume: 9.68446, quote volume: 785238.8863953, trades: 404 close price: 81108.38, low: 81087.98, high: 81133.9, base volume: 4.26923, quote volume: 346305.5270372, trades: 403 close price: 81108.38, low: 81087.98, high: 81133.9, base volume: 4.26923, quote volume: 346305.5270372, trades: 403 close price: 81157.24, low: 81108.38, high: 81157.95, base volume: 5.04046, quote volume: 409004.4163325, trades: 301 close price: 81157.24, low: 81108.38, high: 81157.95, base volume: 5.04046, quote volume: 409004.4163325, trades: 301 close price: 81171.58, low: 81121.05, high: 81171.59, base volume: 4.76115, quote volume: 386360.7558797, trades: 437 close price: 81171.58, low: 81121.05, high: 81171.59, base volume: 4.76115, quote volume: 386360.7558797, trades: 437 close price: 81107.91, low: 81080.88, high: 81171.58, base volume: 5.16352, quote volume: 418890.5073048, trades: 430 close price: 81107.91, low: 81080.88, high: 81171.58, base volume: 5.16352, quote volume: 418890.5073048, trades: 430 close price: 81060.11, low: 81060.11, high: 81117.96, base volume: 4.08476, quote volume: 331255.4147244, trades: 354 close price: 81060.11, low: 81060.11, high: 81117.96, base volume: 4.08476, quote volume: 331255.4147244, trades: 354 close price: 81041.43, low: 80994.86, high: 81059.44, base volume: 8.37951, quote volume: 678972.4983561, trades: 431 close price: 81041.43, low: 80994.86, high: 81059.44, base volume: 8.37951, quote volume: 678972.4983561, trades: 431 close price: 81074.66, low: 81033.68, high: 81081.99, base volume: 7.5389, quote volume: 611032.6988656, trades: 393 close price: 81074.66, low: 81033.68, high: 81081.99, base volume: 7.5389, quote volume: 611032.6988656, trades: 393 close price: 81065.99, low: 81055.59, high: 81081.99, base volume: 3.37674, quote volume: 273732.3282832, trades: 254 close price: 81065.99, low: 81055.59, high: 81081.99, base volume: 3.37674, quote volume: 273732.3282832, trades: 254 close price: 80971.37, low: 80971.37, high: 81065.99, base volume: 4.43644, quote volume: 359515.9388523, trades: 455 close price: 80971.37, low: 80971.37, high: 81065.99, base volume: 4.43644, quote volume: 359515.9388523, trades: 455 close price: 81037.29, low: 80971.37, high: 81039.6, base volume: 2.76968, quote volume: 224382.888418, trades: 471 close price: 81037.29, low: 80971.37, high: 81039.6, base volume: 2.76968, quote volume: 224382.888418, trades: 471 close price: 81127.13, low: 81037.29, high: 81138.79, base volume: 14.45213, quote volume: 1172058.4763286, trades: 500 close price: 81127.13, low: 81037.29, high: 81138.79, base volume: 14.45213, quote volume: 1172058.4763286, trades: 500 close price: 81145.76, low: 81127.13, high: 81151, base volume: 1.71102, quote volume: 138839.4974382, trades: 133 close price: 81145.76, low: 81127.13, high: 81151, base volume: 1.71102, quote volume: 138839.4974382, trades: 133 close price: 81142.6, low: 81142.6, high: 81186.75, base volume: 3.50622, quote volume: 284604.4214207, trades: 281 close price: 81142.6, low: 81142.6, high: 81186.75, base volume: 3.50622, quote volume: 284604.4214207, trades: 281 close price: 81150.6, low: 81134.42, high: 81151.68, base volume: 3.43992, quote volume: 279128.5703339, trades: 345 close price: 81150.6, low: 81134.42, high: 81151.68, base volume: 3.43992, quote volume: 279128.5703339, trades: 345 close price: 81158.3, low: 81150.59, high: 81169.37, base volume: 1.79496, quote volume: 145682.8967912, trades: 169 close price: 81158.3, low: 81150.59, high: 81169.37, base volume: 1.79496, quote volume: 145682.8967912, trades: 169 close price: 81188.41, low: 81152.95, high: 81200, base volume: 5.87311, quote volume: 476771.8482002, trades: 553 close price: 81188.41, low: 81152.95, high: 81200, base volume: 5.87311, quote volume: 476771.8482002, trades: 553 close price: 81205.59, low: 81188.41, high: 81231.6, base volume: 2.56432, quote volume: 208255.7584017, trades: 468 close price: 81205.59, low: 81188.41, high: 81231.6, base volume: 2.56432, quote volume: 208255.7584017, trades: 468 close price: 81252.17, low: 81210.48, high: 81255.3, base volume: 3.02735, quote volume: 245917.7468833, trades: 316 close price: 81252.17, low: 81210.48, high: 81255.3, base volume: 3.02735, quote volume: 245917.7468833, trades: 316 close price: 81225.76, low: 81219.55, high: 81259.06, base volume: 3.4719, quote volume: 282052.7300533, trades: 522 close price: 81225.76, low: 81219.55, high: 81259.06, base volume: 3.4719, quote volume: 282052.7300533, trades: 522 close price: 81245.78, low: 81222.15, high: 81245.78, base volume: 0.52832, quote volume: 42915.234384, trades: 232 close price: 81245.78, low: 81222.15, high: 81245.78, base volume: 0.52832, quote volume: 42915.234384, trades: 232 close price: 81205.19, low: 81196.8, high: 81255.87, base volume: 3.61704, quote volume: 293839.8413772, trades: 469 close price: 81205.19, low: 81196.8, high: 81255.87, base volume: 3.61704, quote volume: 293839.8413772, trades: 469 close price: 81145.06, low: 81142.1, high: 81205.18, base volume: 4.38018, quote volume: 355537.6727168, trades: 404 close price: 81145.06, low: 81142.1, high: 81205.18, base volume: 4.38018, quote volume: 355537.6727168, trades: 404 close price: 81185.71, low: 81139.3, high: 81189.71, base volume: 5.8269, quote volume: 472963.2526007, trades: 411 close price: 81185.71, low: 81139.3, high: 81189.71, base volume: 5.8269, quote volume: 472963.2526007, trades: 411 close price: 81178.19, low: 81177.61, high: 81202.2, base volume: 3.41004, quote volume: 276875.8394475, trades: 224 close price: 81178.19, low: 81177.61, high: 81202.2, base volume: 3.41004, quote volume: 276875.8394475, trades: 224 close price: 81220.18, low: 81178.2, high: 81220.18, base volume: 2.77959, quote volume: 225697.7756868, trades: 353 close price: 81220.18, low: 81178.2, high: 81220.18, base volume: 2.77959, quote volume: 225697.7756868, trades: 353 close price: 81235.77, low: 81220.19, high: 81244.77, base volume: 2.23088, quote volume: 181231.7002973, trades: 185 close price: 81235.77, low: 81220.19, high: 81244.77, base volume: 2.23088, quote volume: 181231.7002973, trades: 185 close price: 81265.2, low: 81235.77, high: 81265.2, base volume: 0.12451, quote volume: 10117.3201074, trades: 109 close price: 81265.2, low: 81235.77, high: 81265.2, base volume: 0.12451, quote volume: 10117.3201074, trades: 109 close price: 81279.47, low: 81265.2, high: 81286.18, base volume: 2.74814, quote volume: 223367.1852711, trades: 438 close price: 81279.47, low: 81265.2, high: 81286.18, base volume: 2.74814, quote volume: 223367.1852711, trades: 438 close price: 81244.04, low: 81244.04, high: 81280.21, base volume: 2.125, quote volume: 172707.0662131, trades: 138 close price: 81244.04, low: 81244.04, high: 81280.21, base volume: 2.125, quote volume: 172707.0662131, trades: 138 close price: 81259.19, low: 81244.04, high: 81268.22, base volume: 2.96542, quote volume: 240953.154917, trades: 369 close price: 81259.19, low: 81244.04, high: 81268.22, base volume: 2.96542, quote volume: 240953.154917, trades: 369 close price: 81258.56, low: 81249.04, high: 81265.54, base volume: 2.5203, quote volume: 204787.9615644, trades: 232 close price: 81258.56, low: 81249.04, high: 81265.54, base volume: 2.5203, quote volume: 204787.9615644, trades: 232 close price: 81278.87, low: 81258.55, high: 81284.84, base volume: 0.96779, quote volume: 78657.1789788, trades: 134 close price: 81278.87, low: 81258.55, high: 81284.84, base volume: 0.96779, quote volume: 78657.1789788, trades: 134 close price: 81256.51, low: 81254.2, high: 81278.87, base volume: 1.81771, quote volume: 147713.7646281, trades: 356 close price: 81256.51, low: 81254.2, high: 81278.87, base volume: 1.81771, quote volume: 147713.7646281, trades: 356 close price: 81265.2, low: 81244.57, high: 81265.2, base volume: 1.60734, quote volume: 130599.5405548, trades: 212 close price: 81265.2, low: 81244.57, high: 81265.2, base volume: 1.60734, quote volume: 130599.5405548, trades: 212 close price: 81268.09, low: 81249.58, high: 81268.09, base volume: 0.88861, quote volume: 72204.8000953, trades: 218 close price: 81268.09, low: 81249.58, high: 81268.09, base volume: 0.88861, quote volume: 72204.8000953, trades: 218 close price: 81244.58, low: 81244.57, high: 81268.1, base volume: 1.80823, quote volume: 146930.9799857, trades: 148 close price: 81244.58, low: 81244.57, high: 81268.1, base volume: 1.80823, quote volume: 146930.9799857, trades: 148 close price: 81275.83, low: 81244.58, high: 81275.84, base volume: 0.51219, quote volume: 41618.9644478, trades: 245 close price: 81275.83, low: 81244.58, high: 81275.84, base volume: 0.51219, quote volume: 41618.9644478, trades: 245 close price: 81218.39, low: 81205.79, high: 81277.75, base volume: 3.12807, quote volume: 254112.3696071, trades: 330 close price: 81218.39, low: 81205.79, high: 81277.75, base volume: 3.12807, quote volume: 254112.3696071, trades: 330 close price: 81185.78, low: 81185.78, high: 81225.15, base volume: 4.68091, quote volume: 380097.7018951, trades: 356 close price: 81185.78, low: 81185.78, high: 81225.15, base volume: 4.68091, quote volume: 380097.7018951, trades: 356 close price: 81167.24, low: 81134.82, high: 81185.78, base volume: 2.65706, quote volume: 215647.046326, trades: 590 close price: 81167.24, low: 81134.82, high: 81185.78, base volume: 2.65706, quote volume: 215647.046326, trades: 590 close price: 81151.85, low: 81127.26, high: 81199.91, base volume: 6.30844, quote volume: 512078.8440538, trades: 344 close price: 81151.85, low: 81127.26, high: 81199.91, base volume: 6.30844, quote volume: 512078.8440538, trades: 344 close price: 81177.45, low: 81151.85, high: 81189.23, base volume: 1.61605, quote volume: 131171.5331485, trades: 257 close price: 81177.45, low: 81151.85, high: 81189.23, base volume: 1.61605, quote volume: 131171.5331485, trades: 257 close price: 81189.01, low: 81172.79, high: 81204.15, base volume: 3.29257, quote volume: 267318.8662458, trades: 202 close price: 81189.01, low: 81172.79, high: 81204.15, base volume: 3.29257, quote volume: 267318.8662458, trades: 202 close price: 81195.01, low: 81170.92, high: 81206.23, base volume: 5.78482, quote volume: 469639.823751, trades: 287 close price: 81195.01, low: 81170.92, high: 81206.23, base volume: 5.78482, quote volume: 469639.823751, trades: 287 close price: 81188.01, low: 81188.01, high: 81206.23, base volume: 1.54595, quote volume: 125532.5895082, trades: 137 close price: 81188.01, low: 81188.01, high: 81206.23, base volume: 1.54595, quote volume: 125532.5895082, trades: 137 close price: 81169.94, low: 81157, high: 81188, base volume: 1.35991, quote volume: 110382.3959656, trades: 283 close price: 81169.94, low: 81157, high: 81188, base volume: 1.35991, quote volume: 110382.3959656, trades: 283 close price: 81163.4, low: 81163.4, high: 81194.38, base volume: 2.87054, quote volume: 233038.5949493, trades: 265 close price: 81163.4, low: 81163.4, high: 81194.38, base volume: 2.87054, quote volume: 233038.5949493, trades: 265 close price: 81146.33, low: 81145.72, high: 81178.6, base volume: 4.47219, quote volume: 362976.4119127, trades: 365 close price: 81146.33, low: 81145.72, high: 81178.6, base volume: 4.47219, quote volume: 362976.4119127, trades: 365 close price: 81133.04, low: 81133.03, high: 81184.29, base volume: 4.39104, quote volume: 356367.1625496, trades: 456 close price: 81133.04, low: 81133.03, high: 81184.29, base volume: 4.39104, quote volume: 356367.1625496, trades: 456 close price: 81124.45, low: 81109.08, high: 81156.94, base volume: 2.66554, quote volume: 216266.6516504, trades: 347 close price: 81124.45, low: 81109.08, high: 81156.94, base volume: 2.66554, quote volume: 216266.6516504, trades: 347 close price: 81159.49, low: 81115.16, high: 81159.49, base volume: 2.36586, quote volume: 191951.789841, trades: 348 close price: 81159.49, low: 81115.16, high: 81159.49, base volume: 2.36586, quote volume: 191951.789841, trades: 348 close price: 81114.58, low: 81102.56, high: 81159.49, base volume: 1.95664, quote volume: 158737.7098258, trades: 322 close price: 81114.58, low: 81102.56, high: 81159.49, base volume: 1.95664, quote volume: 158737.7098258, trades: 322 close price: 81092.24, low: 81085.09, high: 81126.75, base volume: 4.27342, quote volume: 346588.4386735, trades: 484 close price: 81092.24, low: 81085.09, high: 81126.75, base volume: 4.27342, quote volume: 346588.4386735, trades: 484 close price: 81101.41, low: 81076.92, high: 81110.03, base volume: 4.49214, quote volume: 364285.3409213, trades: 460 close price: 81101.41, low: 81076.92, high: 81110.03, base volume: 4.49214, quote volume: 364285.3409213, trades: 460 close price: 81078.25, low: 81076.92, high: 81118.03, base volume: 3.05343, quote volume: 247609.7950609, trades: 330 close price: 81078.25, low: 81076.92, high: 81118.03, base volume: 3.05343, quote volume: 247609.7950609, trades: 330 close price: 81088.95, low: 81078.26, high: 81100, base volume: 3.65192, quote volume: 296133.1664905, trades: 420 close price: 81088.95, low: 81078.26, high: 81100, base volume: 3.65192, quote volume: 296133.1664905, trades: 420 close price: 81013.53, low: 81013.52, high: 81091.79, base volume: 1.72471, quote volume: 139819.9128649, trades: 300 close price: 81013.53, low: 81013.52, high: 81091.79, base volume: 1.72471, quote volume: 139819.9128649, trades: 300 close price: 81026.39, low: 81013.53, high: 81041.37, base volume: 2.49396, quote volume: 202092.8289846, trades: 232 close price: 81026.39, low: 81013.53, high: 81041.37, base volume: 2.49396, quote volume: 202092.8289846, trades: 232 close price: 80967.85, low: 80967.85, high: 81031.49, base volume: 2.42017, quote volume: 196069.4302305, trades: 489 close price: 80967.85, low: 80967.85, high: 81031.49, base volume: 2.42017, quote volume: 196069.4302305, trades: 489 close price: 80973.2, low: 80943.15, high: 80986.72, base volume: 4.65661, quote volume: 377036.2544785, trades: 553 close price: 80973.2, low: 80943.15, high: 80986.72, base volume: 4.65661, quote volume: 377036.2544785, trades: 553 close price: 80928.73, low: 80924.32, high: 80976, base volume: 3.74584, quote volume: 303228.4255124, trades: 544 close price: 80928.73, low: 80924.32, high: 80976, base volume: 3.74584, quote volume: 303228.4255124, trades: 544 close price: 80937.24, low: 80914.82, high: 80950.68, base volume: 4.05278, quote volume: 328006.7628165, trades: 479 close price: 80937.24, low: 80914.82, high: 80950.68, base volume: 4.05278, quote volume: 328006.7628165, trades: 479 close price: 80971.73, low: 80913.89, high: 80982.11, base volume: 4.51881, quote volume: 365750.0607978, trades: 509 close price: 80971.73, low: 80913.89, high: 80982.11, base volume: 4.51881, quote volume: 365750.0607978, trades: 509 close price: 80951.33, low: 80930.08, high: 80971.73, base volume: 3.73938, quote volume: 302724.7455177, trades: 271 close price: 80951.33, low: 80930.08, high: 80971.73, base volume: 3.73938, quote volume: 302724.7455177, trades: 271 close price: 80957.46, low: 80930.08, high: 80971.78, base volume: 5.77544, quote volume: 467549.8367578, trades: 467 close price: 80957.46, low: 80930.08, high: 80971.78, base volume: 5.77544, quote volume: 467549.8367578, trades: 467 close price: 80963.52, low: 80957.46, high: 80987.39, base volume: 5.04225, quote volume: 408300.2133966, trades: 417 close price: 80963.52, low: 80957.46, high: 80987.39, base volume: 5.04225, quote volume: 408300.2133966, trades: 417 close price: 80913.74, low: 80913.74, high: 80968.63, base volume: 6.66065, quote volume: 539175.3932338, trades: 771 close price: 80913.74, low: 80913.74, high: 80968.63, base volume: 6.66065, quote volume: 539175.3932338, trades: 771 close price: 80956.72, low: 80904.62, high: 80956.72, base volume: 2.27153, quote volume: 183804.1165279, trades: 459 close price: 80956.72, low: 80904.62, high: 80956.72, base volume: 2.27153, quote volume: 183804.1165279, trades: 459 close price: 80911.25, low: 80911.25, high: 80956.72, base volume: 3.25895, quote volume: 263790.5733185, trades: 447 close price: 80911.25, low: 80911.25, high: 80956.72, base volume: 3.25895, quote volume: 263790.5733185, trades: 447 close price: 80922.97, low: 80892.82, high: 80922.97, base volume: 2.91054, quote volume: 235474.3743195, trades: 799 close price: 80922.97, low: 80892.82, high: 80922.97, base volume: 2.91054, quote volume: 235474.3743195, trades: 799 close price: 80991.19, low: 80922.97, high: 80997.84, base volume: 2.34761, quote volume: 190085.7386925, trades: 668 close price: 80991.19, low: 80922.97, high: 80997.84, base volume: 2.34761, quote volume: 190085.7386925, trades: 668 close price: 80905.32, low: 80905.3, high: 80991.19, base volume: 2.87217, quote volume: 232467.7599859, trades: 324 close price: 80905.32, low: 80905.3, high: 80991.19, base volume: 2.87217, quote volume: 232467.7599859, trades: 324 close price: 80899.29, low: 80894.53, high: 80933.15, base volume: 4.65482, quote volume: 376625.2987157, trades: 530 close price: 80899.29, low: 80894.53, high: 80933.15, base volume: 4.65482, quote volume: 376625.2987157, trades: 530 close price: 80902.18, low: 80892.04, high: 80908.61, base volume: 2.80222, quote volume: 226698.1530142, trades: 258 close price: 80902.18, low: 80892.04, high: 80908.61, base volume: 2.80222, quote volume: 226698.1530142, trades: 258 close price: 80897.07, low: 80888.69, high: 80904.64, base volume: 2.30598, quote volume: 186549.7202937, trades: 191 close price: 80897.07, low: 80888.69, high: 80904.64, base volume: 2.30598, quote volume: 186549.7202937, trades: 191 close price: 80904.87, low: 80897.06, high: 80939.33, base volume: 30.26977, quote volume: 2449017.1643277, trades: 843 close price: 80904.87, low: 80897.06, high: 80939.33, base volume: 30.26977, quote volume: 2449017.1643277, trades: 843 close price: 80911.6, low: 80899.94, high: 80940.45, base volume: 3.31594, quote volume: 268348.7384783, trades: 253 close price: 80911.6, low: 80899.94, high: 80940.45, base volume: 3.31594, quote volume: 268348.7384783, trades: 253 close price: 80901.02, low: 80901.01, high: 80947.48, base volume: 8.03547, quote volume: 650260.6822573, trades: 540 close price: 80901.02, low: 80901.01, high: 80947.48, base volume: 8.03547, quote volume: 650260.6822573, trades: 540 close price: 80928.67, low: 80884.01, high: 80935.88, base volume: 7.61186, quote volume: 615913.2286535, trades: 750 close price: 80928.67, low: 80884.01, high: 80935.88, base volume: 7.61186, quote volume: 615913.2286535, trades: 750 close price: 81029.88, low: 80923, high: 81043.39, base volume: 12.43497, quote volume: 1007073.7111597, trades: 408 close price: 81029.88, low: 80923, high: 81043.39, base volume: 12.43497, quote volume: 1007073.7111597, trades: 408 close price: 80994.52, low: 80994.52, high: 81051.05, base volume: 6.62561, quote volume: 536876.2826416, trades: 422 close price: 80994.52, low: 80994.52, high: 81051.05, base volume: 6.62561, quote volume: 536876.2826416, trades: 422 close price: 81012.62, low: 80988, high: 81022.47, base volume: 2.08726, quote volume: 169083.2416854, trades: 395 close price: 81012.62, low: 80988, high: 81022.47, base volume: 2.08726, quote volume: 169083.2416854, trades: 395 close price: 80971.73, low: 80971.73, high: 81012.62, base volume: 1.0284, quote volume: 83300.1170173, trades: 295 close price: 80971.73, low: 80971.73, high: 81012.62, base volume: 1.0284, quote volume: 83300.1170173, trades: 295 close price: 80952.61, low: 80948.42, high: 80971.72, base volume: 1.53916, quote volume: 124602.1584013, trades: 174 close price: 80952.61, low: 80948.42, high: 80971.72, base volume: 1.53916, quote volume: 124602.1584013, trades: 174 close price: 80960.88, low: 80952.61, high: 80974.68, base volume: 1.54697, quote volume: 125243.9786927, trades: 269 close price: 80960.88, low: 80952.61, high: 80974.68, base volume: 1.54697, quote volume: 125243.9786927, trades: 269 close price: 80990.37, low: 80960.87, high: 81008.38, base volume: 2.66999, quote volume: 216253.8793028, trades: 272 close price: 80990.37, low: 80960.87, high: 81008.38, base volume: 2.66999, quote volume: 216253.8793028, trades: 272 close price: 80972.01, low: 80972.01, high: 81004.91, base volume: 3.12612, quote volume: 253200.5211229, trades: 447 close price: 80972.01, low: 80972.01, high: 81004.91, base volume: 3.12612, quote volume: 253200.5211229, trades: 447 close price: 80979.93, low: 80971.6, high: 80989.65, base volume: 5.02751, quote volume: 407103.5236545, trades: 233 close price: 80979.93, low: 80971.6, high: 80989.65, base volume: 5.02751, quote volume: 407103.5236545, trades: 233 close price: 80975.55, low: 80970.4, high: 80990.4, base volume: 2.33351, quote volume: 188973.084875, trades: 348 close price: 80975.55, low: 80970.4, high: 80990.4, base volume: 2.33351, quote volume: 188973.084875, trades: 348 close price: 80976.11, low: 80975.55, high: 80989.31, base volume: 1.37491, quote volume: 111344.1543838, trades: 154 close price: 80976.11, low: 80975.55, high: 80989.31, base volume: 1.37491, quote volume: 111344.1543838, trades: 154 close price: 80959.44, low: 80959.44, high: 80976.1, base volume: 0.28405, quote volume: 22997.6998635, trades: 139 close price: 80959.44, low: 80959.44, high: 80976.1, base volume: 0.28405, quote volume: 22997.6998635, trades: 139 close price: 80967.07, low: 80959.45, high: 81004.29, base volume: 4.61927, quote volume: 374080.6364936, trades: 427 close price: 80967.07, low: 80959.45, high: 81004.29, base volume: 4.61927, quote volume: 374080.6364936, trades: 427 close price: 81047.12, low: 80959.41, high: 81047.12, base volume: 12.30476, quote volume: 996698.9234117, trades: 498 close price: 81047.12, low: 80959.41, high: 81047.12, base volume: 12.30476, quote volume: 996698.9234117, trades: 498 close price: 81051.13, low: 81032.22, high: 81053.28, base volume: 3.31932, quote volume: 269007.7152111, trades: 326 close price: 81051.13, low: 81032.22, high: 81053.28, base volume: 3.31932, quote volume: 269007.7152111, trades: 326 close price: 81085.18, low: 81051.13, high: 81089.97, base volume: 2.87143, quote volume: 232799.6098812, trades: 534 close price: 81085.18, low: 81051.13, high: 81089.97, base volume: 2.87143, quote volume: 232799.6098812, trades: 534 close price: 81047.12, low: 81047.12, high: 81085.18, base volume: 2.906, quote volume: 235572.9230349, trades: 275 close price: 81047.12, low: 81047.12, high: 81085.18, base volume: 2.906, quote volume: 235572.9230349, trades: 275 close price: 81053.42, low: 81047.12, high: 81064.52, base volume: 2.71591, quote volume: 220142.8906846, trades: 268 close price: 81053.42, low: 81047.12, high: 81064.52, base volume: 2.71591, quote volume: 220142.8906846, trades: 268 close price: 81040.07, low: 81040.06, high: 81053.42, base volume: 0.70472, quote volume: 57114.0113563, trades: 84 close price: 81040.07, low: 81040.06, high: 81053.42, base volume: 0.70472, quote volume: 57114.0113563, trades: 84 close price: 81051.52, low: 81040.06, high: 81053.4, base volume: 1.17432, quote volume: 95174.5421706, trades: 124 close price: 81051.52, low: 81040.06, high: 81053.4, base volume: 1.17432, quote volume: 95174.5421706, trades: 124 close price: 81099.88, low: 81051.53, high: 81099.88, base volume: 3.96036, quote volume: 321090.4992209, trades: 239 close price: 81099.88, low: 81051.53, high: 81099.88, base volume: 3.96036, quote volume: 321090.4992209, trades: 239 close price: 81088.05, low: 81064.81, high: 81105.71, base volume: 3.96849, quote volume: 321799.2442999, trades: 239 close price: 81088.05, low: 81064.81, high: 81105.71, base volume: 3.96849, quote volume: 321799.2442999, trades: 239 close price: 81081.47, low: 81081.46, high: 81104.05, base volume: 3.98059, quote volume: 322797.2377, trades: 151 close price: 81081.47, low: 81081.46, high: 81104.05, base volume: 3.98059, quote volume: 322797.2377, trades: 151 close price: 81067.16, low: 81067.16, high: 81092.78, base volume: 3.20064, quote volume: 259528.7570298, trades: 174 close price: 81067.16, low: 81067.16, high: 81092.78, base volume: 3.20064, quote volume: 259528.7570298, trades: 174 close price: 81133.23, low: 81067.15, high: 81139.72, base volume: 4.17616, quote volume: 338734.1259812, trades: 267 close price: 81133.23, low: 81067.15, high: 81139.72, base volume: 4.17616, quote volume: 338734.1259812, trades: 267 close price: 81132.02, low: 81132.02, high: 81154.92, base volume: 4.78854, quote volume: 388582.9697433, trades: 231 close price: 81132.02, low: 81132.02, high: 81154.92, base volume: 4.78854, quote volume: 388582.9697433, trades: 231 close price: 81117.01, low: 81117, high: 81146.39, base volume: 0.92726, quote volume: 75236.4642665, trades: 317 close price: 81117.01, low: 81117, high: 81146.39, base volume: 0.92726, quote volume: 75236.4642665, trades: 317 close price: 81124.1, low: 81096.56, high: 81124.44, base volume: 2.37854, quote volume: 192918.7582129, trades: 245 close price: 81124.1, low: 81096.56, high: 81124.44, base volume: 2.37854, quote volume: 192918.7582129, trades: 245 close price: 81094.73, low: 81087.17, high: 81124.1, base volume: 3.10614, quote volume: 251924.8407624, trades: 258 close price: 81094.73, low: 81087.17, high: 81124.1, base volume: 3.10614, quote volume: 251924.8407624, trades: 258 close price: 81078.15, low: 81078.15, high: 81094.73, base volume: 2.64471, quote volume: 214451.4107236, trades: 221 close price: 81078.15, low: 81078.15, high: 81094.73, base volume: 2.64471, quote volume: 214451.4107236, trades: 221 close price: 81053.41, low: 81053.41, high: 81078.14, base volume: 2.84179, quote volume: 230382.9411004, trades: 263 close price: 81053.41, low: 81053.41, high: 81078.14, base volume: 2.84179, quote volume: 230382.9411004, trades: 263 close price: 81085.24, low: 81050.5, high: 81090, base volume: 3.59284, quote volume: 291248.4494957, trades: 336 close price: 81085.24, low: 81050.5, high: 81090, base volume: 3.59284, quote volume: 291248.4494957, trades: 336 close price: 81057.09, low: 81047.13, high: 81085.24, base volume: 3.24054, quote volume: 262683.4791882, trades: 151 close price: 81057.09, low: 81047.13, high: 81085.24, base volume: 3.24054, quote volume: 262683.4791882, trades: 151 close price: 81046.4, low: 81045.12, high: 81058.71, base volume: 1.30206, quote volume: 105538.6163514, trades: 127 close price: 81046.4, low: 81045.12, high: 81058.71, base volume: 1.30206, quote volume: 105538.6163514, trades: 127 close price: 81057.12, low: 81046.41, high: 81059.72, base volume: 0.94085, quote volume: 76257.907094, trades: 131 close price: 81057.12, low: 81046.41, high: 81059.72, base volume: 0.94085, quote volume: 76257.907094, trades: 131 close price: 81059.71, low: 81042.62, high: 81059.71, base volume: 1.07199, quote volume: 86885.6317428, trades: 168 close price: 81059.71, low: 81042.62, high: 81059.71, base volume: 1.07199, quote volume: 86885.6317428, trades: 168 close price: 81096.62, low: 81059.72, high: 81114.6, base volume: 2.01858, quote volume: 163687.2664292, trades: 342 close price: 81096.62, low: 81059.72, high: 81114.6, base volume: 2.01858, quote volume: 163687.2664292, trades: 342 close price: 81072.45, low: 81072.45, high: 81096.62, base volume: 0.93477, quote volume: 75798.2039458, trades: 164 close price: 81072.45, low: 81072.45, high: 81096.62, base volume: 0.93477, quote volume: 75798.2039458, trades: 164 close price: 81042.6, low: 81034.8, high: 81072.45, base volume: 4.6135, quote volume: 373955.4217981, trades: 201 close price: 81042.6, low: 81034.8, high: 81072.45, base volume: 4.6135, quote volume: 373955.4217981, trades: 201 close price: 81056.76, low: 81042.61, high: 81063.47, base volume: 0.98094, quote volume: 79507.2717733, trades: 251 close price: 81056.76, low: 81042.61, high: 81063.47, base volume: 0.98094, quote volume: 79507.2717733, trades: 251 close price: 81035.59, low: 81035.59, high: 81056.75, base volume: 1.11686, quote volume: 90518.5684086, trades: 151 close price: 81035.59, low: 81035.59, high: 81056.75, base volume: 1.11686, quote volume: 90518.5684086, trades: 151 close price: 81049.08, low: 81017.82, high: 81049.08, base volume: 1.24626, quote volume: 100991.2544288, trades: 155 close price: 81049.08, low: 81017.82, high: 81049.08, base volume: 1.24626, quote volume: 100991.2544288, trades: 155 close price: 81024.59, low: 81009.74, high: 81049.06, base volume: 4.03617, quote volume: 327053.0789323, trades: 212 close price: 81024.59, low: 81009.74, high: 81049.06, base volume: 4.03617, quote volume: 327053.0789323, trades: 212 close price: 81065.1, low: 81024.58, high: 81065.1, base volume: 0.22756, quote volume: 18444.2272061, trades: 148 close price: 81065.1, low: 81024.58, high: 81065.1, base volume: 0.22756, quote volume: 18444.2272061, trades: 148 close price: 81071.55, low: 81055.93, high: 81071.55, base volume: 1.67558, quote volume: 135832.0629553, trades: 171 close price: 81071.55, low: 81055.93, high: 81071.55, base volume: 1.67558, quote volume: 135832.0629553, trades: 171 close price: 81034.8, low: 81034.8, high: 81071.55, base volume: 0.6167, quote volume: 49995.2355751, trades: 188 close price: 81034.8, low: 81034.8, high: 81071.55, base volume: 0.6167, quote volume: 49995.2355751, trades: 188 close price: 81041.98, low: 81016.32, high: 81041.99, base volume: 0.84685, quote volume: 68619.2519558, trades: 197 close price: 81041.98, low: 81016.32, high: 81041.99, base volume: 0.84685, quote volume: 68619.2519558, trades: 197 close price: 81019.14, low: 81019.14, high: 81037.83, base volume: 0.60342, quote volume: 48896.5174785, trades: 77 close price: 81019.14, low: 81019.14, high: 81037.83, base volume: 0.60342, quote volume: 48896.5174785, trades: 77 close price: 80994.6, low: 80994.6, high: 81019.13, base volume: 1.78502, quote volume: 144597.6845498, trades: 228 close price: 80994.6, low: 80994.6, high: 81019.13, base volume: 1.78502, quote volume: 144597.6845498, trades: 228 close price: 80917.02, low: 80897.84, high: 80994.59, base volume: 1.3725, quote volume: 111076.2267159, trades: 373 close price: 80917.02, low: 80897.84, high: 80994.59, base volume: 1.3725, quote volume: 111076.2267159, trades: 373 close price: 80896.37, low: 80893.12, high: 80926.96, base volume: 5.13439, quote volume: 415412.057618, trades: 280 close price: 80896.37, low: 80893.12, high: 80926.96, base volume: 5.13439, quote volume: 415412.057618, trades: 280 close price: 80867.82, low: 80867.82, high: 80911.49, base volume: 5.45528, quote volume: 441287.400226, trades: 348 close price: 80867.82, low: 80867.82, high: 80911.49, base volume: 5.45528, quote volume: 441287.400226, trades: 348 close price: 80916.08, low: 80867.13, high: 80916.08, base volume: 1.05205, quote volume: 85083.9560529, trades: 230 close price: 80916.08, low: 80867.13, high: 80916.08, base volume: 1.05205, quote volume: 85083.9560529, trades: 230 close price: 80942.03, low: 80916.09, high: 80942.04, base volume: 2.69496, quote volume: 218106.44994, trades: 208 close price: 80942.03, low: 80916.09, high: 80942.04, base volume: 2.69496, quote volume: 218106.44994, trades: 208 close price: 80969.09, low: 80937.17, high: 80969.74, base volume: 2.10263, quote volume: 170195.6374393, trades: 205 close price: 80969.09, low: 80937.17, high: 80969.74, base volume: 2.10263, quote volume: 170195.6374393, trades: 205 close price: 80968.57, low: 80945.42, high: 80969.08, base volume: 1.2963, quote volume: 104942.7098748, trades: 255 close price: 80968.57, low: 80945.42, high: 80969.08, base volume: 1.2963, quote volume: 104942.7098748, trades: 255 close price: 80968.79, low: 80965.29, high: 80977.79, base volume: 0.47981, quote volume: 38852.8527074, trades: 92 close price: 80968.79, low: 80965.29, high: 80977.79, base volume: 0.47981, quote volume: 38852.8527074, trades: 92 close price: 80981.07, low: 80968.78, high: 80981.07, base volume: 0.22529, quote volume: 18241.4858023, trades: 37 close price: 80981.07, low: 80968.78, high: 80981.07, base volume: 0.22529, quote volume: 18241.4858023, trades: 37 close price: 80942.4, low: 80942.4, high: 80981.08, base volume: 1.23751, quote volume: 100196.1542508, trades: 238 close price: 80942.4, low: 80942.4, high: 80981.08, base volume: 1.23751, quote volume: 100196.1542508, trades: 238 close price: 80957.9, low: 80942.4, high: 80957.9, base volume: 1.17095, quote volume: 94783.2025356, trades: 110 close price: 80957.9, low: 80942.4, high: 80957.9, base volume: 1.17095, quote volume: 94783.2025356, trades: 110 close price: 80980.77, low: 80941.47, high: 80980.77, base volume: 1.72135, quote volume: 139348.1633907, trades: 273 close price: 80980.77, low: 80941.47, high: 80980.77, base volume: 1.72135, quote volume: 139348.1633907, trades: 273 close price: 80966.71, low: 80966.7, high: 81000.91, base volume: 1.26639, quote volume: 102565.08558, trades: 251 close price: 80966.71, low: 80966.7, high: 81000.91, base volume: 1.26639, quote volume: 102565.08558, trades: 251 close price: 80920.92, low: 80902.66, high: 80966.7, base volume: 1.83909, quote volume: 148832.1501145, trades: 276 close price: 80920.92, low: 80902.66, high: 80966.7, base volume: 1.83909, quote volume: 148832.1501145, trades: 276 close price: 80945.49, low: 80920.92, high: 80955.59, base volume: 0.65104, quote volume: 52699.8094546, trades: 237 close price: 80945.49, low: 80920.92, high: 80955.59, base volume: 0.65104, quote volume: 52699.8094546, trades: 237 close price: 80960.45, low: 80920.85, high: 80960.45, base volume: 2.27358, quote volume: 184015.8089098, trades: 262 close price: 80960.45, low: 80920.85, high: 80960.45, base volume: 2.27358, quote volume: 184015.8089098, trades: 262 close price: 80980.77, low: 80960.46, high: 80980.77, base volume: 0.42003, quote volume: 34012.3965344, trades: 78 close price: 80980.77, low: 80960.46, high: 80980.77, base volume: 0.42003, quote volume: 34012.3965344, trades: 78 close price: 80982.45, low: 80982.44, high: 80989.15, base volume: 0.9854, quote volume: 79804.3426911, trades: 47 close price: 80982.45, low: 80982.44, high: 80989.15, base volume: 0.9854, quote volume: 79804.3426911, trades: 47 close price: 80989.25, low: 80973.35, high: 80989.25, base volume: 2.92775, quote volume: 237089.3226541, trades: 161 close price: 80989.25, low: 80973.35, high: 80989.25, base volume: 2.92775, quote volume: 237089.3226541, trades: 161 close price: 81005.99, low: 80990.53, high: 81005.99, base volume: 0.31204, quote volume: 25273.8739666, trades: 67 close price: 81005.99, low: 80990.53, high: 81005.99, base volume: 0.31204, quote volume: 25273.8739666, trades: 67 close price: 81007.19, low: 80998.6, high: 81010.79, base volume: 1.41519, quote volume: 114638.4845698, trades: 113 close price: 81007.19, low: 80998.6, high: 81010.79, base volume: 1.41519, quote volume: 114638.4845698, trades: 113 close price: 80969.28, low: 80962.81, high: 81007.2, base volume: 1.99232, quote volume: 161331.2748379, trades: 135 close price: 80969.28, low: 80962.81, high: 81007.2, base volume: 1.99232, quote volume: 161331.2748379, trades: 135 close price: 80997.59, low: 80969.28, high: 80997.6, base volume: 2.66667, quote volume: 215938.5178592, trades: 196 close price: 80997.59, low: 80969.28, high: 80997.6, base volume: 2.66667, quote volume: 215938.5178592, trades: 196 close price: 80986.97, low: 80978.74, high: 81005.93, base volume: 1.64524, quote volume: 133258.0288227, trades: 207 close price: 80986.97, low: 80978.74, high: 81005.93, base volume: 1.64524, quote volume: 133258.0288227, trades: 207 close price: 80975.87, low: 80975.87, high: 80998.9, base volume: 1.40757, quote volume: 114005.612735, trades: 270 close price: 80975.87, low: 80975.87, high: 80998.9, base volume: 1.40757, quote volume: 114005.612735, trades: 270 close price: 80970.49, low: 80970.48, high: 80979.02, base volume: 0.8492, quote volume: 68763.6326133, trades: 157 close price: 80970.49, low: 80970.48, high: 80979.02, base volume: 0.8492, quote volume: 68763.6326133, trades: 157 close price: 80927.14, low: 80927.13, high: 80970.48, base volume: 4.13895, quote volume: 335018.622213, trades: 273 close price: 80927.14, low: 80927.13, high: 80970.48, base volume: 4.13895, quote volume: 335018.622213, trades: 273 close price: 80940.73, low: 80922.64, high: 80940.73, base volume: 3.10075, quote volume: 250945.9042016, trades: 295 close price: 80940.73, low: 80922.64, high: 80940.73, base volume: 3.10075, quote volume: 250945.9042016, trades: 295 close price: 80960.39, low: 80927.89, high: 80960.4, base volume: 4.37168, quote volume: 353845.336155, trades: 214 close price: 80960.39, low: 80927.89, high: 80960.4, base volume: 4.37168, quote volume: 353845.336155, trades: 214 close price: 81007.24, low: 80960.39, high: 81007.25, base volume: 2.45958, quote volume: 199201.9950792, trades: 333 close price: 81007.24, low: 80960.39, high: 81007.25, base volume: 2.45958, quote volume: 199201.9950792, trades: 333 close price: 80993.4, low: 80979.36, high: 81021.16, base volume: 3.65564, quote volume: 296120.918942, trades: 462 close price: 80993.4, low: 80979.36, high: 81021.16, base volume: 3.65564, quote volume: 296120.918942, trades: 462 close price: 80956.2, low: 80954.23, high: 80993.41, base volume: 2.62431, quote volume: 212485.0640285, trades: 325 close price: 80956.2, low: 80954.23, high: 80993.41, base volume: 2.62431, quote volume: 212485.0640285, trades: 325 close price: 80952.31, low: 80952.3, high: 80956.55, base volume: 0.29521, quote volume: 23899.0919107, trades: 63 close price: 80952.31, low: 80952.3, high: 80956.55, base volume: 0.29521, quote volume: 23899.0919107, trades: 63 close price: 80938.66, low: 80938.65, high: 80963.96, base volume: 5.05317, quote volume: 409079.0550357, trades: 250 close price: 80938.66, low: 80938.65, high: 80963.96, base volume: 5.05317, quote volume: 409079.0550357, trades: 250 close price: 80886.52, low: 80885.98, high: 80938.66, base volume: 5.47117, quote volume: 442663.3506514, trades: 228 close price: 80886.52, low: 80885.98, high: 80938.66, base volume: 5.47117, quote volume: 442663.3506514, trades: 228 close price: 80878.04, low: 80858.04, high: 80930.09, base volume: 9.49207, quote volume: 767852.0983713, trades: 402 close price: 80878.04, low: 80858.04, high: 80930.09, base volume: 9.49207, quote volume: 767852.0983713, trades: 402 close price: 80853.51, low: 80849.85, high: 80897.17, base volume: 3.63783, quote volume: 294203.8224981, trades: 183 close price: 80853.51, low: 80849.85, high: 80897.17, base volume: 3.63783, quote volume: 294203.8224981, trades: 183 close price: 80878.56, low: 80849.15, high: 80888.57, base volume: 1.92005, quote volume: 155274.6684164, trades: 276 close price: 80878.56, low: 80849.15, high: 80888.57, base volume: 1.92005, quote volume: 155274.6684164, trades: 276 close price: 80840.17, low: 80829.87, high: 80885.39, base volume: 6.48811, quote volume: 524596.5395959, trades: 294 close price: 80840.17, low: 80829.87, high: 80885.39, base volume: 6.48811, quote volume: 524596.5395959, trades: 294 close price: 80855.5, low: 80832.54, high: 80855.5, base volume: 2.52735, quote volume: 204309.5062366, trades: 198 close price: 80855.5, low: 80832.54, high: 80855.5, base volume: 2.52735, quote volume: 204309.5062366, trades: 198 close price: 80860.88, low: 80855.49, high: 80871.12, base volume: 1.07731, quote volume: 87116.4641704, trades: 226 close price: 80860.88, low: 80855.49, high: 80871.12, base volume: 1.07731, quote volume: 87116.4641704, trades: 226 close price: 80862.8, low: 80850.01, high: 80873.94, base volume: 6.97787, quote volume: 564249.2931096, trades: 420 close price: 80862.8, low: 80850.01, high: 80873.94, base volume: 6.97787, quote volume: 564249.2931096, trades: 420 close price: 80871.07, low: 80833.47, high: 80873.31, base volume: 4.55699, quote volume: 368438.2504595, trades: 399 close price: 80871.07, low: 80833.47, high: 80873.31, base volume: 4.55699, quote volume: 368438.2504595, trades: 399 close price: 80821.96, low: 80817.11, high: 80871.08, base volume: 3.11297, quote volume: 251679.2560656, trades: 483 close price: 80821.96, low: 80817.11, high: 80871.08, base volume: 3.11297, quote volume: 251679.2560656, trades: 483 close price: 80791.65, low: 80782.44, high: 80834.59, base volume: 7.48168, quote volume: 604554.4209707, trades: 619 close price: 80791.65, low: 80782.44, high: 80834.59, base volume: 7.48168, quote volume: 604554.4209707, trades: 619 close price: 80777.66, low: 80776.77, high: 80813.04, base volume: 6.97171, quote volume: 563250.3052249, trades: 305 close price: 80777.66, low: 80776.77, high: 80813.04, base volume: 6.97171, quote volume: 563250.3052249, trades: 305 close price: 80781.61, low: 80780.87, high: 80817.54, base volume: 2.12481, quote volume: 171695.9506227, trades: 168 close price: 80781.61, low: 80780.87, high: 80817.54, base volume: 2.12481, quote volume: 171695.9506227, trades: 168 close price: 80775.18, low: 80769.63, high: 80783.5, base volume: 3.20979, quote volume: 259276.1372499, trades: 229 close price: 80775.18, low: 80769.63, high: 80783.5, base volume: 3.20979, quote volume: 259276.1372499, trades: 229 close price: 80772.59, low: 80730.21, high: 80789.78, base volume: 6.09103, quote volume: 491939.0167538, trades: 521 close price: 80772.59, low: 80730.21, high: 80789.78, base volume: 6.09103, quote volume: 491939.0167538, trades: 521 close price: 80837.99, low: 80772.58, high: 80837.99, base volume: 5.63849, quote volume: 455687.1283007, trades: 291 close price: 80837.99, low: 80772.58, high: 80837.99, base volume: 5.63849, quote volume: 455687.1283007, trades: 291 close price: 80835.77, low: 80822.3, high: 80851.26, base volume: 4.71689, quote volume: 381302.9799184, trades: 288 close price: 80835.77, low: 80822.3, high: 80851.26, base volume: 4.71689, quote volume: 381302.9799184, trades: 288 close price: 80845.03, low: 80835.76, high: 80872.33, base volume: 2.33055, quote volume: 188437.0046005, trades: 224 close price: 80845.03, low: 80835.76, high: 80872.33, base volume: 2.33055, quote volume: 188437.0046005, trades: 224 close price: 80865.03, low: 80835.69, high: 80865.03, base volume: 7.72818, quote volume: 624779.8544313, trades: 334 close price: 80865.03, low: 80835.69, high: 80865.03, base volume: 7.72818, quote volume: 624779.8544313, trades: 334 close price: 80873.01, low: 80865.03, high: 80914.07, base volume: 6.29392, quote volume: 509162.2696229, trades: 453 close price: 80873.01, low: 80865.03, high: 80914.07, base volume: 6.29392, quote volume: 509162.2696229, trades: 453 close price: 80878.79, low: 80850, high: 80878.79, base volume: 2.82662, quote volume: 228565.7825739, trades: 339 close price: 80878.79, low: 80850, high: 80878.79, base volume: 2.82662, quote volume: 228565.7825739, trades: 339 close price: 80895.62, low: 80871.56, high: 80895.62, base volume: 3.18261, quote volume: 257413.7574779, trades: 342 close price: 80895.62, low: 80871.56, high: 80895.62, base volume: 3.18261, quote volume: 257413.7574779, trades: 342 close price: 80938.04, low: 80895.63, high: 80938.04, base volume: 9.57544, quote volume: 774788.4173857, trades: 412 close price: 80938.04, low: 80895.63, high: 80938.04, base volume: 9.57544, quote volume: 774788.4173857, trades: 412 close price: 80933.82, low: 80908.21, high: 80943.41, base volume: 2.07039, quote volume: 167543.6138923, trades: 349 close price: 80933.82, low: 80908.21, high: 80943.41, base volume: 2.07039, quote volume: 167543.6138923, trades: 349 close price: 80954.19, low: 80933.83, high: 80954.19, base volume: 5.68595, quote volume: 460252.3372322, trades: 398 close price: 80954.19, low: 80933.83, high: 80954.19, base volume: 5.68595, quote volume: 460252.3372322, trades: 398 close price: 80976.58, low: 80948.56, high: 80976.58, base volume: 4.88186, quote volume: 395227.0029139, trades: 273 close price: 80976.58, low: 80948.56, high: 80976.58, base volume: 4.88186, quote volume: 395227.0029139, trades: 273 close price: 80957.8, low: 80951.03, high: 80980.8, base volume: 3.31774, quote volume: 268610.0374174, trades: 272 close price: 80957.8, low: 80951.03, high: 80980.8, base volume: 3.31774, quote volume: 268610.0374174, trades: 272 close price: 80940.87, low: 80940.86, high: 80966.38, base volume: 0.69664, quote volume: 56397.1495039, trades: 200 close price: 80940.87, low: 80940.86, high: 80966.38, base volume: 0.69664, quote volume: 56397.1495039, trades: 200 close price: 80923.78, low: 80901.51, high: 80940.87, base volume: 3.76737, quote volume: 304841.2773746, trades: 223 close price: 80923.78, low: 80901.51, high: 80940.87, base volume: 3.76737, quote volume: 304841.2773746, trades: 223 close price: 80934.76, low: 80920.2, high: 80935.52, base volume: 0.94417, quote volume: 76409.1071222, trades: 195 close price: 80934.76, low: 80920.2, high: 80935.52, base volume: 0.94417, quote volume: 76409.1071222, trades: 195 close price: 80971.8, low: 80934.76, high: 80993.27, base volume: 5.03482, quote volume: 407680.7311939, trades: 241 close price: 80971.8, low: 80934.76, high: 80993.27, base volume: 5.03482, quote volume: 407680.7311939, trades: 241 close price: 80936.23, low: 80923.92, high: 80971.8, base volume: 2.79458, quote volume: 226205.393571, trades: 357 close price: 80936.23, low: 80923.92, high: 80971.8, base volume: 2.79458, quote volume: 226205.393571, trades: 357 close price: 80917.14, low: 80917.14, high: 80936.23, base volume: 1.78792, quote volume: 144689.0369652, trades: 256 close price: 80917.14, low: 80917.14, high: 80936.23, base volume: 1.78792, quote volume: 144689.0369652, trades: 256 close price: 80909.93, low: 80909.92, high: 80917.15, base volume: 0.42099, quote volume: 34063.8376239, trades: 80 close price: 80909.93, low: 80909.92, high: 80917.15, base volume: 0.42099, quote volume: 34063.8376239, trades: 80 close price: 80942.33, low: 80908.72, high: 80942.33, base volume: 3.34553, quote volume: 270714.6906312, trades: 283 close price: 80942.33, low: 80908.72, high: 80942.33, base volume: 3.34553, quote volume: 270714.6906312, trades: 283 close price: 80937.91, low: 80915.39, high: 80942.32, base volume: 2.44848, quote volume: 198158.4226556, trades: 245 close price: 80937.91, low: 80915.39, high: 80942.32, base volume: 2.44848, quote volume: 198158.4226556, trades: 245 close price: 80941.98, low: 80931.27, high: 80943.58, base volume: 1.27104, quote volume: 102876.3288943, trades: 90 close price: 80941.98, low: 80931.27, high: 80943.58, base volume: 1.27104, quote volume: 102876.3288943, trades: 90 close price: 80986.27, low: 80941.98, high: 80988.38, base volume: 1.0704, quote volume: 86663.9611541, trades: 201 close price: 80986.27, low: 80941.98, high: 80988.38, base volume: 1.0704, quote volume: 86663.9611541, trades: 201 close price: 80988.32, low: 80986.27, high: 80988.37, base volume: 0.17011, quote volume: 13776.6814177, trades: 41 close price: 80988.32, low: 80986.27, high: 80988.37, base volume: 0.17011, quote volume: 13776.6814177, trades: 41 close price: 80920.84, low: 80920.84, high: 80988.31, base volume: 7.21496, quote volume: 584205.8468794, trades: 310 close price: 80920.84, low: 80920.84, high: 80988.31, base volume: 7.21496, quote volume: 584205.8468794, trades: 310 close price: 80917.35, low: 80898.63, high: 80921.42, base volume: 4.02959, quote volume: 326024.7212926, trades: 406 close price: 80917.35, low: 80898.63, high: 80921.42, base volume: 4.02959, quote volume: 326024.7212926, trades: 406 close price: 80936.14, low: 80915.64, high: 80936.14, base volume: 2.15849, quote volume: 174668.0245208, trades: 197 close price: 80936.14, low: 80915.64, high: 80936.14, base volume: 2.15849, quote volume: 174668.0245208, trades: 197 close price: 80931.29, low: 80916.17, high: 80936.13, base volume: 1.38622, quote volume: 112178.9013002, trades: 184 close price: 80931.29, low: 80916.17, high: 80936.13, base volume: 1.38622, quote volume: 112178.9013002, trades: 184 close price: 80913.55, low: 80913.55, high: 80931.29, base volume: 1.25527, quote volume: 101581.1929664, trades: 209 close price: 80913.55, low: 80913.55, high: 80931.29, base volume: 1.25527, quote volume: 101581.1929664, trades: 209 close price: 80886.26, low: 80886.25, high: 80914.15, base volume: 1.92959, quote volume: 156114.6072482, trades: 183 close price: 80886.26, low: 80886.25, high: 80914.15, base volume: 1.92959, quote volume: 156114.6072482, trades: 183 close price: 80869.46, low: 80868.49, high: 80900.17, base volume: 4.89312, quote volume: 395795.1020322, trades: 252 close price: 80869.46, low: 80868.49, high: 80900.17, base volume: 4.89312, quote volume: 395795.1020322, trades: 252 close price: 80864.68, low: 80864.68, high: 80872.7, base volume: 1.44002, quote volume: 116455.5498168, trades: 112 close price: 80864.68, low: 80864.68, high: 80872.7, base volume: 1.44002, quote volume: 116455.5498168, trades: 112 close price: 80883.58, low: 80864.68, high: 80888.21, base volume: 1.97737, quote volume: 159920.3073778, trades: 210 close price: 80883.58, low: 80864.68, high: 80888.21, base volume: 1.97737, quote volume: 159920.3073778, trades: 210 close price: 80895.42, low: 80883.57, high: 80897.04, base volume: 0.93052, quote volume: 75273.2958265, trades: 115 close price: 80895.42, low: 80883.57, high: 80897.04, base volume: 0.93052, quote volume: 75273.2958265, trades: 115 close price: 80887.65, low: 80887.64, high: 80895.43, base volume: 0.50215, quote volume: 40620.9493858, trades: 96 close price: 80887.65, low: 80887.64, high: 80895.43, base volume: 0.50215, quote volume: 40620.9493858, trades: 96 close price: 80933.16, low: 80887.64, high: 80933.16, base volume: 2.0929, quote volume: 169315.6226878, trades: 289 close price: 80933.16, low: 80887.64, high: 80933.16, base volume: 2.0929, quote volume: 169315.6226878, trades: 289 close price: 80913.49, low: 80906.85, high: 80936.24, base volume: 1.40995, quote volume: 114101.544434, trades: 160 close price: 80913.49, low: 80906.85, high: 80936.24, base volume: 1.40995, quote volume: 114101.544434, trades: 160 close price: 80913.46, low: 80896.2, high: 80913.5, base volume: 1.09114, quote volume: 88279.3387536, trades: 113 close price: 80913.46, low: 80896.2, high: 80913.5, base volume: 1.09114, quote volume: 88279.3387536, trades: 113 close price: 80924.87, low: 80913.47, high: 80924.87, base volume: 0.40936, quote volume: 33123.284398, trades: 101 close price: 80924.87, low: 80913.47, high: 80924.87, base volume: 0.40936, quote volume: 33123.284398, trades: 101 close price: 80925.96, low: 80920.39, high: 80940.52, base volume: 0.59943, quote volume: 48514.254303, trades: 133 close price: 80925.96, low: 80920.39, high: 80940.52, base volume: 0.59943, quote volume: 48514.254303, trades: 133 close price: 80935.76, low: 80917.97, high: 80935.76, base volume: 0.81134, quote volume: 65655.6476748, trades: 150 close price: 80935.76, low: 80917.97, high: 80935.76, base volume: 0.81134, quote volume: 65655.6476748, trades: 150 close price: 80973.13, low: 80935.75, high: 80973.13, base volume: 1.55716, quote volume: 126049.2384394, trades: 114 close price: 80973.13, low: 80935.75, high: 80973.13, base volume: 1.55716, quote volume: 126049.2384394, trades: 114 close price: 80958.06, low: 80957.61, high: 80975.1, base volume: 2.12396, quote volume: 171969.1604381, trades: 134 close price: 80958.06, low: 80957.61, high: 80975.1, base volume: 2.12396, quote volume: 171969.1604381, trades: 134 close price: 80964.64, low: 80958.06, high: 80964.64, base volume: 0.27466, quote volume: 22236.1182172, trades: 26 close price: 80964.64, low: 80958.06, high: 80964.64, base volume: 0.27466, quote volume: 22236.1182172, trades: 26 close price: 80983.61, low: 80964.64, high: 80995.27, base volume: 1.57157, quote volume: 127271.4013196, trades: 214 close price: 80983.61, low: 80964.64, high: 80995.27, base volume: 1.57157, quote volume: 127271.4013196, trades: 214 close price: 80959.08, low: 80948.5, high: 80983.61, base volume: 2.22233, quote volume: 179925.0057884, trades: 208 close price: 80959.08, low: 80948.5, high: 80983.61, base volume: 2.22233, quote volume: 179925.0057884, trades: 208 close price: 80959.08, low: 80959.07, high: 80959.08, base volume: 0.10653, quote volume: 8624.5707907, trades: 25 close price: 80959.08, low: 80959.07, high: 80959.08, base volume: 0.10653, quote volume: 8624.5707907, trades: 25 close price: 80976.83, low: 80959.08, high: 80976.83, base volume: 0.23902, quote volume: 19352.4382319, trades: 85 close price: 80976.83, low: 80959.08, high: 80976.83, base volume: 0.23902, quote volume: 19352.4382319, trades: 85 close price: 80976.36, low: 80963.54, high: 80976.83, base volume: 2.61499, quote volume: 211736.6950761, trades: 369 close price: 80976.36, low: 80963.54, high: 80976.83, base volume: 2.61499, quote volume: 211736.6950761, trades: 369 close price: 80983.49, low: 80976.36, high: 80983.5, base volume: 0.23395, quote volume: 18945.2092825, trades: 142 close price: 80983.49, low: 80976.36, high: 80983.5, base volume: 0.23395, quote volume: 18945.2092825, trades: 142 close price: 81036.49, low: 80972.16, high: 81036.49, base volume: 2.36515, quote volume: 191568.1163442, trades: 361 close price: 81036.49, low: 80972.16, high: 81036.49, base volume: 2.36515, quote volume: 191568.1163442, trades: 361 close price: 81035.93, low: 80997.85, high: 81046.79, base volume: 3.69246, quote volume: 299205.7356411, trades: 395 close price: 81035.93, low: 80997.85, high: 81046.79, base volume: 3.69246, quote volume: 299205.7356411, trades: 395 close price: 81060.39, low: 81035.93, high: 81071.39, base volume: 3.05444, quote volume: 247602.2633349, trades: 275 close price: 81060.39, low: 81035.93, high: 81071.39, base volume: 3.05444, quote volume: 247602.2633349, trades: 275 close price: 81065.7, low: 81051.54, high: 81091.52, base volume: 6.15015, quote volume: 498608.4563111, trades: 484 close price: 81065.7, low: 81051.54, high: 81091.52, base volume: 6.15015, quote volume: 498608.4563111, trades: 484 close price: 81093.4, low: 81054.76, high: 81093.4, base volume: 2.19148, quote volume: 177649.8173398, trades: 228 close price: 81093.4, low: 81054.76, high: 81093.4, base volume: 2.19148, quote volume: 177649.8173398, trades: 228 close price: 81067.53, low: 81067.53, high: 81093.41, base volume: 1.55513, quote volume: 126101.2585933, trades: 179 close price: 81067.53, low: 81067.53, high: 81093.41, base volume: 1.55513, quote volume: 126101.2585933, trades: 179 close price: 81051.02, low: 81051.02, high: 81067.52, base volume: 1.19409, quote volume: 96789.3758345, trades: 127 close price: 81051.02, low: 81051.02, high: 81067.52, base volume: 1.19409, quote volume: 96789.3758345, trades: 127 close price: 81019.54, low: 81019.54, high: 81051.01, base volume: 2.66535, quote volume: 215990.8078362, trades: 180 close price: 81019.54, low: 81019.54, high: 81051.01, base volume: 2.66535, quote volume: 215990.8078362, trades: 180 close price: 81022.75, low: 81019.54, high: 81037.78, base volume: 4.60219, quote volume: 372925.24641, trades: 214 close price: 81022.75, low: 81019.54, high: 81037.78, base volume: 4.60219, quote volume: 372925.24641, trades: 214 close price: 81036.62, low: 81022.74, high: 81045.63, base volume: 2.08063, quote volume: 168599.0624812, trades: 179 close price: 81036.62, low: 81022.74, high: 81045.63, base volume: 2.08063, quote volume: 168599.0624812, trades: 179 close price: 81068.19, low: 81033.3, high: 81068.19, base volume: 1.62564, quote volume: 131745.5441717, trades: 137 close price: 81068.19, low: 81033.3, high: 81068.19, base volume: 1.62564, quote volume: 131745.5441717, trades: 137 close price: 81068.95, low: 81051.18, high: 81068.95, base volume: 0.81335, quote volume: 65930.2855773, trades: 186 close price: 81068.95, low: 81051.18, high: 81068.95, base volume: 0.81335, quote volume: 65930.2855773, trades: 186 close price: 81108.6, low: 81068.95, high: 81117.87, base volume: 4.41519, quote volume: 358061.5058134, trades: 309 close price: 81108.6, low: 81068.95, high: 81117.87, base volume: 4.41519, quote volume: 358061.5058134, trades: 309 close price: 81143.67, low: 81108.6, high: 81175.99, base volume: 7.47887, quote volume: 606853.7360678, trades: 773 close price: 81143.67, low: 81108.6, high: 81175.99, base volume: 7.47887, quote volume: 606853.7360678, trades: 773 close price: 81115.85, low: 81108.82, high: 81156.89, base volume: 9.03872, quote volume: 733265.4542091, trades: 551 close price: 81115.85, low: 81108.82, high: 81156.89, base volume: 9.03872, quote volume: 733265.4542091, trades: 551 close price: 81139.18, low: 81115.84, high: 81139.18, base volume: 1.42069, quote volume: 115256.3558891, trades: 196 close price: 81139.18, low: 81115.84, high: 81139.18, base volume: 1.42069, quote volume: 115256.3558891, trades: 196 close price: 81156.87, low: 81137.57, high: 81156.87, base volume: 1.67018, quote volume: 135529.0803263, trades: 193 close price: 81156.87, low: 81137.57, high: 81156.87, base volume: 1.67018, quote volume: 135529.0803263, trades: 193 close price: 81155.99, low: 81137.91, high: 81156.87, base volume: 3.40134, quote volume: 276015.3897716, trades: 302 close price: 81155.99, low: 81137.91, high: 81156.87, base volume: 3.40134, quote volume: 276015.3897716, trades: 302 close price: 81139.89, low: 81139.89, high: 81155.99, base volume: 0.66177, quote volume: 53703.8456996, trades: 75 close price: 81139.89, low: 81139.89, high: 81155.99, base volume: 0.66177, quote volume: 53703.8456996, trades: 75 close price: 81135.02, low: 81135.01, high: 81144.61, base volume: 0.97826, quote volume: 79374.6145314, trades: 108 close price: 81135.02, low: 81135.01, high: 81144.61, base volume: 0.97826, quote volume: 79374.6145314, trades: 108 close price: 81108.39, low: 81108.39, high: 81135.01, base volume: 1.38744, quote volume: 112548.2901289, trades: 138 close price: 81108.39, low: 81108.39, high: 81135.01, base volume: 1.38744, quote volume: 112548.2901289, trades: 138 close price: 81096.79, low: 81096.41, high: 81112.79, base volume: 3.96699, quote volume: 321748.7382801, trades: 238 close price: 81096.79, low: 81096.41, high: 81112.79, base volume: 3.96699, quote volume: 321748.7382801, trades: 238 close price: 81087.9, low: 81087.89, high: 81096.79, base volume: 1.14135, quote volume: 92554.7204485, trades: 120 close price: 81087.9, low: 81087.89, high: 81096.79, base volume: 1.14135, quote volume: 92554.7204485, trades: 120 close price: 81097.53, low: 81077.41, high: 81097.53, base volume: 2.08743, quote volume: 169256.3760403, trades: 251 close price: 81097.53, low: 81077.41, high: 81097.53, base volume: 2.08743, quote volume: 169256.3760403, trades: 251 close price: 81091.21, low: 81091.2, high: 81098.76, base volume: 0.30584, quote volume: 24803.0966599, trades: 65 close price: 81091.21, low: 81091.2, high: 81098.76, base volume: 0.30584, quote volume: 24803.0966599, trades: 65 close price: 81084.21, low: 81084.21, high: 81102.52, base volume: 3.34411, quote volume: 271211.4875724, trades: 100 close price: 81084.21, low: 81084.21, high: 81102.52, base volume: 3.34411, quote volume: 271211.4875724, trades: 100 close price: 81062.52, low: 81062.52, high: 81084.21, base volume: 4.03726, quote volume: 327310.5126742, trades: 175 close price: 81062.52, low: 81062.52, high: 81084.21, base volume: 4.03726, quote volume: 327310.5126742, trades: 175 close price: 81060.89, low: 81060.89, high: 81062.67, base volume: 1.6409, quote volume: 133015.4290695, trades: 81 close price: 81060.89, low: 81060.89, high: 81062.67, base volume: 1.6409, quote volume: 133015.4290695, trades: 81 close price: 81130.75, low: 81058.67, high: 81130.75, base volume: 3.206, quote volume: 259957.8215848, trades: 367 close price: 81130.75, low: 81058.67, high: 81130.75, base volume: 3.206, quote volume: 259957.8215848, trades: 367 close price: 81109.91, low: 81105.02, high: 81130.76, base volume: 2.36216, quote volume: 191616.7891165, trades: 201 close price: 81109.91, low: 81105.02, high: 81130.76, base volume: 2.36216, quote volume: 191616.7891165, trades: 201 close price: 81125.3, low: 81109.91, high: 81158.96, base volume: 4.73805, quote volume: 384442.7938476, trades: 441 close price: 81125.3, low: 81109.91, high: 81158.96, base volume: 4.73805, quote volume: 384442.7938476, trades: 441 close price: 81136.79, low: 81125.31, high: 81146.27, base volume: 3.96363, quote volume: 321605.9276191, trades: 247 close price: 81136.79, low: 81125.31, high: 81146.27, base volume: 3.96363, quote volume: 321605.9276191, trades: 247 close price: 81098.84, low: 81098.83, high: 81136.79, base volume: 1.45691, quote volume: 118181.8999216, trades: 345 close price: 81098.84, low: 81098.83, high: 81136.79, base volume: 1.45691, quote volume: 118181.8999216, trades: 345 close price: 81079.21, low: 81068.69, high: 81106.2, base volume: 4.14435, quote volume: 336057.6303352, trades: 281 close price: 81079.21, low: 81068.69, high: 81106.2, base volume: 4.14435, quote volume: 336057.6303352, trades: 281 close price: 81051.19, low: 81051.19, high: 81081, base volume: 6.51737, quote volume: 528363.3715636, trades: 222 close price: 81051.19, low: 81051.19, high: 81081, base volume: 6.51737, quote volume: 528363.3715636, trades: 222 close price: 81067.78, low: 81051.19, high: 81067.78, base volume: 1.50774, quote volume: 122210.2772181, trades: 184 close price: 81067.78, low: 81051.19, high: 81067.78, base volume: 1.50774, quote volume: 122210.2772181, trades: 184 close price: 81051.2, low: 81051.19, high: 81069.93, base volume: 1.44187, quote volume: 116880.9432674, trades: 104 close price: 81051.2, low: 81051.19, high: 81069.93, base volume: 1.44187, quote volume: 116880.9432674, trades: 104 close price: 81053.07, low: 81051.2, high: 81072.63, base volume: 2.55309, quote volume: 206959.9907407, trades: 337 close price: 81053.07, low: 81051.2, high: 81072.63, base volume: 2.55309, quote volume: 206959.9907407, trades: 337 close price: 81084.08, low: 81055.8, high: 81084.08, base volume: 1.13256, quote volume: 91818.5819847, trades: 150 close price: 81084.08, low: 81055.8, high: 81084.08, base volume: 1.13256, quote volume: 91818.5819847, trades: 150 close price: 81056.25, low: 81056.24, high: 81084.08, base volume: 0.96101, quote volume: 77916.0954634, trades: 130 close price: 81056.25, low: 81056.24, high: 81084.08, base volume: 0.96101, quote volume: 77916.0954634, trades: 130 close price: 81044.94, low: 81043.3, high: 81056.25, base volume: 1.36157, quote volume: 110352.8212775, trades: 107 close price: 81044.94, low: 81043.3, high: 81056.25, base volume: 1.36157, quote volume: 110352.8212775, trades: 107 close price: 81052.79, low: 81039.16, high: 81052.79, base volume: 1.30168, quote volume: 105494.1755337, trades: 212 close price: 81052.79, low: 81039.16, high: 81052.79, base volume: 1.30168, quote volume: 105494.1755337, trades: 212 close price: 81054.93, low: 81052.78, high: 81058.17, base volume: 1.25394, quote volume: 101639.3832896, trades: 98 close price: 81054.93, low: 81052.78, high: 81058.17, base volume: 1.25394, quote volume: 101639.3832896, trades: 98 close price: 81082.8, low: 81054.92, high: 81082.8, base volume: 3.37459, quote volume: 273568.1011962, trades: 255 close price: 81082.8, low: 81054.92, high: 81082.8, base volume: 3.37459, quote volume: 273568.1011962, trades: 255 close price: 81086.4, low: 81082.8, high: 81086.4, base volume: 0.01267, quote volume: 1027.3624955, trades: 39 close price: 81086.4, low: 81082.8, high: 81086.4, base volume: 0.01267, quote volume: 1027.3624955, trades: 39 close price: 81066.02, low: 81056.73, high: 81086.4, base volume: 1.37705, quote volume: 111642.4337863, trades: 241 close price: 81066.02, low: 81056.73, high: 81086.4, base volume: 1.37705, quote volume: 111642.4337863, trades: 241 close price: 81048.58, low: 81048.58, high: 81066.03, base volume: 1.5939, quote volume: 129192.6922937, trades: 122 close price: 81048.58, low: 81048.58, high: 81066.03, base volume: 1.5939, quote volume: 129192.6922937, trades: 122 close price: 81052.26, low: 81041.49, high: 81052.27, base volume: 1.75767, quote volume: 142449.3229883, trades: 112 close price: 81052.26, low: 81041.49, high: 81052.27, base volume: 1.75767, quote volume: 142449.3229883, trades: 112 close price: 81069.06, low: 81049.02, high: 81069.06, base volume: 1.20272, quote volume: 97484.7843821, trades: 150 close price: 81069.06, low: 81049.02, high: 81069.06, base volume: 1.20272, quote volume: 97484.7843821, trades: 150 close price: 81054.21, low: 81054.21, high: 81069.05, base volume: 0.73245, quote volume: 59376.1713393, trades: 105 close price: 81054.21, low: 81054.21, high: 81069.05, base volume: 0.73245, quote volume: 59376.1713393, trades: 105 close price: 81057.42, low: 81045.28, high: 81057.42, base volume: 1.87402, quote volume: 151884.3916459, trades: 128 close price: 81057.42, low: 81045.28, high: 81057.42, base volume: 1.87402, quote volume: 151884.3916459, trades: 128 close price: 81043.03, low: 81043.03, high: 81057.42, base volume: 1.18957, quote volume: 96417.2945543, trades: 89 close price: 81043.03, low: 81043.03, high: 81057.42, base volume: 1.18957, quote volume: 96417.2945543, trades: 89 close price: 81040.68, low: 81023.05, high: 81043.03, base volume: 1.59245, quote volume: 129041.4357266, trades: 158 close price: 81040.68, low: 81023.05, high: 81043.03, base volume: 1.59245, quote volume: 129041.4357266, trades: 158 close price: 81039.06, low: 81039.06, high: 81040.68, base volume: 0.56552, quote volume: 45830.0042663, trades: 26 close price: 81039.06, low: 81039.06, high: 81040.68, base volume: 0.56552, quote volume: 45830.0042663, trades: 26 close price: 81072.64, low: 81002.12, high: 81073.62, base volume: 10.40389, quote volume: 842996.9566445, trades: 510 close price: 81072.64, low: 81002.12, high: 81073.62, base volume: 10.40389, quote volume: 842996.9566445, trades: 510 close price: 81044.86, low: 81037.64, high: 81072.64, base volume: 1.62631, quote volume: 131834.7498352, trades: 118 close price: 81044.86, low: 81037.64, high: 81072.64, base volume: 1.62631, quote volume: 131834.7498352, trades: 118 close price: 81052.98, low: 81044.86, high: 81052.98, base volume: 0.37727, quote volume: 30576.2386277, trades: 35 close price: 81052.98, low: 81044.86, high: 81052.98, base volume: 0.37727, quote volume: 30576.2386277, trades: 35 close price: 81065.11, low: 81052.98, high: 81065.11, base volume: 0.43186, quote volume: 35004.907351, trades: 61 close price: 81065.11, low: 81052.98, high: 81065.11, base volume: 0.43186, quote volume: 35004.907351, trades: 61 close price: 81061.66, low: 81057, high: 81065.1, base volume: 1.06233, quote volume: 86114.9484078, trades: 120 close price: 81061.66, low: 81057, high: 81065.1, base volume: 1.06233, quote volume: 86114.9484078, trades: 120 close price: 81091.98, low: 81061.65, high: 81091.98, base volume: 0.77143, quote volume: 62543.9180147, trades: 184 close price: 81091.98, low: 81061.65, high: 81091.98, base volume: 0.77143, quote volume: 62543.9180147, trades: 184 close price: 81061.23, low: 81061.23, high: 81092.56, base volume: 1.30899, quote volume: 106142.5641561, trades: 215 close price: 81061.23, low: 81061.23, high: 81092.56, base volume: 1.30899, quote volume: 106142.5641561, trades: 215 close price: 81052.97, low: 81052.97, high: 81066.69, base volume: 1.39636, quote volume: 113189.2536611, trades: 156 close price: 81052.97, low: 81052.97, high: 81066.69, base volume: 1.39636, quote volume: 113189.2536611, trades: 156 close price: 81052.81, low: 81052.07, high: 81077.33, base volume: 1.96423, quote volume: 159230.9356116, trades: 340 close price: 81052.81, low: 81052.07, high: 81077.33, base volume: 1.96423, quote volume: 159230.9356116, trades: 340 close price: 81050.62, low: 81049.2, high: 81052.8, base volume: 1.22538, quote volume: 99316.903152, trades: 88 close price: 81050.62, low: 81049.2, high: 81052.8, base volume: 1.22538, quote volume: 99316.903152, trades: 88 close price: 81068.07, low: 81050.62, high: 81072.79, base volume: 5.23069, quote volume: 424020.52475, trades: 220 close price: 81068.07, low: 81050.62, high: 81072.79, base volume: 5.23069, quote volume: 424020.52475, trades: 220 close price: 81034.8, low: 81028.19, high: 81068.08, base volume: 3.4666, quote volume: 280988.8918412, trades: 114 close price: 81034.8, low: 81028.19, high: 81068.08, base volume: 3.4666, quote volume: 280988.8918412, trades: 114 close price: 81047.38, low: 81034.8, high: 81058.48, base volume: 1.94743, quote volume: 157824.3823992, trades: 98 close price: 81047.38, low: 81034.8, high: 81058.48, base volume: 1.94743, quote volume: 157824.3823992, trades: 98 close price: 81055.8, low: 81047.38, high: 81055.8, base volume: 0.42694, quote volume: 34603.0740184, trades: 39 close price: 81055.8, low: 81047.38, high: 81055.8, base volume: 0.42694, quote volume: 34603.0740184, trades: 39 close price: 80968.53, low: 80950.97, high: 81055.8, base volume: 8.39438, quote volume: 679871.5023838, trades: 280 close price: 80968.53, low: 80950.97, high: 81055.8, base volume: 8.39438, quote volume: 679871.5023838, trades: 280 close price: 80986.32, low: 80931.63, high: 80987.94, base volume: 12.41443, quote volume: 1004994.7077119, trades: 387 close price: 80986.32, low: 80931.63, high: 80987.94, base volume: 12.41443, quote volume: 1004994.7077119, trades: 387 close price: 80938.23, low: 80938.23, high: 80986.31, base volume: 3.62451, quote volume: 293478.3813106, trades: 225 close price: 80938.23, low: 80938.23, high: 80986.31, base volume: 3.62451, quote volume: 293478.3813106, trades: 225 close price: 80939.05, low: 80917.97, high: 80939.05, base volume: 2.23415, quote volume: 180804.1498528, trades: 245 close price: 80939.05, low: 80917.97, high: 80939.05, base volume: 2.23415, quote volume: 180804.1498528, trades: 245 close price: 80915.38, low: 80905.73, high: 80955.57, base volume: 17.12792, quote volume: 1386161.2356614, trades: 338 close price: 80915.38, low: 80905.73, high: 80955.57, base volume: 17.12792, quote volume: 1386161.2356614, trades: 338 close price: 80911.14, low: 80886.97, high: 80915.38, base volume: 3.41818, quote volume: 276532.8611791, trades: 309 close price: 80911.14, low: 80886.97, high: 80915.38, base volume: 3.41818, quote volume: 276532.8611791, trades: 309 close price: 80899.99, low: 80887.25, high: 80911.14, base volume: 9.18246, quote volume: 742893.2731179, trades: 243 close price: 80899.99, low: 80887.25, high: 80911.14, base volume: 9.18246, quote volume: 742893.2731179, trades: 243 close price: 80957.8, low: 80899.2, high: 80957.8, base volume: 61.48738, quote volume: 4974794.9138108, trades: 565 close price: 80957.8, low: 80899.2, high: 80957.8, base volume: 61.48738, quote volume: 4974794.9138108, trades: 565 close price: 80957.8, low: 80948.57, high: 80971.18, base volume: 6.07168, quote volume: 491552.3372479, trades: 243 close price: 80957.8, low: 80948.57, high: 80971.18, base volume: 6.07168, quote volume: 491552.3372479, trades: 243 close price: 80957.81, low: 80957.8, high: 80981.43, base volume: 2.54574, quote volume: 206125.2348505, trades: 230 close price: 80957.81, low: 80957.8, high: 80981.43, base volume: 2.54574, quote volume: 206125.2348505, trades: 230 close price: 80947.83, low: 80945.48, high: 80966.25, base volume: 5.9857, quote volume: 484570.5172471, trades: 358 close price: 80947.83, low: 80945.48, high: 80966.25, base volume: 5.9857, quote volume: 484570.5172471, trades: 358 close price: 80954.41, low: 80933.17, high: 80969.49, base volume: 4.78969, quote volume: 387727.6185632, trades: 398 close price: 80954.41, low: 80933.17, high: 80969.49, base volume: 4.78969, quote volume: 387727.6185632, trades: 398 close price: 80956.83, low: 80947.21, high: 80967.19, base volume: 1.7668, quote volume: 143036.4830679, trades: 227 close price: 80956.83, low: 80947.21, high: 80967.19, base volume: 1.7668, quote volume: 143036.4830679, trades: 227 close price: 80992.2, low: 80956.82, high: 80992.2, base volume: 1.02644, quote volume: 83109.5107253, trades: 158 close price: 80992.2, low: 80956.82, high: 80992.2, base volume: 1.02644, quote volume: 83109.5107253, trades: 158 close price: 80998.77, low: 80992.2, high: 81019.79, base volume: 1.97237, quote volume: 159776.5064902, trades: 242 close price: 80998.77, low: 80992.2, high: 81019.79, base volume: 1.97237, quote volume: 159776.5064902, trades: 242 close price: 80989.42, low: 80989.42, high: 81020.67, base volume: 1.63633, quote volume: 132559.9968749, trades: 188 close price: 80989.42, low: 80989.42, high: 81020.67, base volume: 1.63633, quote volume: 132559.9968749, trades: 188 close price: 80986.47, low: 80969.23, high: 80989.42, base volume: 1.30582, quote volume: 105736.6879862, trades: 168 close price: 80986.47, low: 80969.23, high: 80989.42, base volume: 1.30582, quote volume: 105736.6879862, trades: 168 close price: 80973.2, low: 80961.76, high: 80996.08, base volume: 2.94136, quote volume: 238196.3589434, trades: 258 close price: 80973.2, low: 80961.76, high: 80996.08, base volume: 2.94136, quote volume: 238196.3589434, trades: 258 close price: 80996.99, low: 80973.19, high: 80996.99, base volume: 0.52074, quote volume: 42171.267087, trades: 198 close price: 80996.99, low: 80973.19, high: 80996.99, base volume: 0.52074, quote volume: 42171.267087, trades: 198 close price: 81010.15, low: 80993.75, high: 81010.16, base volume: 1.31427, quote volume: 106456.4719851, trades: 125 close price: 81010.15, low: 80993.75, high: 81010.16, base volume: 1.31427, quote volume: 106456.4719851, trades: 125 close price: 81014.55, low: 80997.45, high: 81014.55, base volume: 1.28263, quote volume: 103898.0643385, trades: 138 close price: 81014.55, low: 80997.45, high: 81014.55, base volume: 1.28263, quote volume: 103898.0643385, trades: 138 close price: 81036.58, low: 81014.55, high: 81036.58, base volume: 0.471, quote volume: 38165.3920568, trades: 145 close price: 81036.58, low: 81014.55, high: 81036.58, base volume: 0.471, quote volume: 38165.3920568, trades: 145 close price: 81043.79, low: 81033.12, high: 81043.79, base volume: 1.05483, quote volume: 85479.711325, trades: 165 close price: 81043.79, low: 81033.12, high: 81043.79, base volume: 1.05483, quote volume: 85479.711325, trades: 165 close price: 81117, low: 81043.78, high: 81117, base volume: 1.62251, quote volume: 131529.5273246, trades: 239 close price: 81117, low: 81043.78, high: 81117, base volume: 1.62251, quote volume: 131529.5273246, trades: 239 close price: 81113.47, low: 81113.47, high: 81153.84, base volume: 7.51646, quote volume: 609868.2775361, trades: 578 close price: 81113.47, low: 81113.47, high: 81153.84, base volume: 7.51646, quote volume: 609868.2775361, trades: 578 close price: 81227.15, low: 81113.47, high: 81241.78, base volume: 11.6083, quote volume: 942386.1536346, trades: 934 close price: 81227.15, low: 81113.47, high: 81241.78, base volume: 11.6083, quote volume: 942386.1536346, trades: 934 close price: 81270.68, low: 81201.91, high: 81270.68, base volume: 10.20234, quote volume: 828789.5148398, trades: 666 close price: 81270.68, low: 81201.91, high: 81270.68, base volume: 10.20234, quote volume: 828789.5148398, trades: 666 close price: 81267.58, low: 81260.18, high: 81322.63, base volume: 11.98799, quote volume: 974516.5911722, trades: 971 close price: 81267.58, low: 81260.18, high: 81322.63, base volume: 11.98799, quote volume: 974516.5911722, trades: 971 close price: 81362.95, low: 81265.81, high: 81363.12, base volume: 13.60822, quote volume: 1106827.6300821, trades: 613 close price: 81362.95, low: 81265.81, high: 81363.12, base volume: 13.60822, quote volume: 1106827.6300821, trades: 613 close price: 81274.42, low: 81269.44, high: 81362.95, base volume: 46.69881, quote volume: 3799369.8746575, trades: 436 close price: 81274.42, low: 81269.44, high: 81362.95, base volume: 46.69881, quote volume: 3799369.8746575, trades: 436 close price: 81297.4, low: 81274.42, high: 81308.92, base volume: 1.70625, quote volume: 138716.4106599, trades: 134 close price: 81297.4, low: 81274.42, high: 81308.92, base volume: 1.70625, quote volume: 138716.4106599, trades: 134 close price: 81291.79, low: 81283.75, high: 81318.01, base volume: 2.84937, quote volume: 231650.2770383, trades: 198 close price: 81291.79, low: 81283.75, high: 81318.01, base volume: 2.84937, quote volume: 231650.2770383, trades: 198 close price: 81342.36, low: 81291.79, high: 81347.04, base volume: 1.37629, quote volume: 111933.1762005, trades: 100 close price: 81342.36, low: 81291.79, high: 81347.04, base volume: 1.37629, quote volume: 111933.1762005, trades: 100 close price: 81336.55, low: 81330.48, high: 81342.37, base volume: 0.98869, quote volume: 80416.4229886, trades: 90 close price: 81336.55, low: 81330.48, high: 81342.37, base volume: 0.98869, quote volume: 80416.4229886, trades: 90 close price: 81329.82, low: 81302.77, high: 81345.88, base volume: 3.23645, quote volume: 263212.3223245, trades: 272 close price: 81329.82, low: 81302.77, high: 81345.88, base volume: 3.23645, quote volume: 263212.3223245, trades: 272 close price: 81379.62, low: 81306.77, high: 81386.51, base volume: 6.37744, quote volume: 518771.7572768, trades: 413 close price: 81379.62, low: 81306.77, high: 81386.51, base volume: 6.37744, quote volume: 518771.7572768, trades: 413 close price: 81380.64, low: 81366.05, high: 81385.58, base volume: 1.42284, quote volume: 115785.4671576, trades: 131 close price: 81380.64, low: 81366.05, high: 81385.58, base volume: 1.42284, quote volume: 115785.4671576, trades: 131 close price: 81343.1, low: 81328.5, high: 81395.95, base volume: 3.46257, quote volume: 281753.2323286, trades: 298 close price: 81343.1, low: 81328.5, high: 81395.95, base volume: 3.46257, quote volume: 281753.2323286, trades: 298 close price: 81340.36, low: 81322.83, high: 81343.1, base volume: 2.1946, quote volume: 178495.8922102, trades: 208 close price: 81340.36, low: 81322.83, high: 81343.1, base volume: 2.1946, quote volume: 178495.8922102, trades: 208 close price: 81322.87, low: 81310.91, high: 81340.36, base volume: 2.00784, quote volume: 163293.9479213, trades: 174 close price: 81322.87, low: 81310.91, high: 81340.36, base volume: 2.00784, quote volume: 163293.9479213, trades: 174 close price: 81310.17, low: 81301.91, high: 81327.74, base volume: 1.829, quote volume: 148720.692226, trades: 141 close price: 81310.17, low: 81301.91, high: 81327.74, base volume: 1.829, quote volume: 148720.692226, trades: 141 close price: 81304.48, low: 81304.48, high: 81327.42, base volume: 2.1237, quote volume: 172699.6059319, trades: 182 close price: 81304.48, low: 81304.48, high: 81327.42, base volume: 2.1237, quote volume: 172699.6059319, trades: 182 close price: 81331.34, low: 81304.48, high: 81343.27, base volume: 2.6654, quote volume: 216762.5748813, trades: 222 close price: 81331.34, low: 81304.48, high: 81343.27, base volume: 2.6654, quote volume: 216762.5748813, trades: 222 close price: 81337.04, low: 81318.16, high: 81337.07, base volume: 2.03822, quote volume: 165766.5114268, trades: 188 close price: 81337.04, low: 81318.16, high: 81337.07, base volume: 2.03822, quote volume: 165766.5114268, trades: 188 close price: 81374.68, low: 81337.04, high: 81380.03, base volume: 1.00938, quote volume: 82129.2275705, trades: 148 close price: 81374.68, low: 81337.04, high: 81380.03, base volume: 1.00938, quote volume: 82129.2275705, trades: 148 close price: 81381.57, low: 81370.75, high: 81388.99, base volume: 2.12213, quote volume: 172693.953424, trades: 164 close price: 81381.57, low: 81370.75, high: 81388.99, base volume: 2.12213, quote volume: 172693.953424, trades: 164 close price: 81399.99, low: 81374.68, high: 81399.99, base volume: 1.83025, quote volume: 148942.7774696, trades: 124 close price: 81399.99, low: 81374.68, high: 81399.99, base volume: 1.83025, quote volume: 148942.7774696, trades: 124 close price: 81418.17, low: 81399.11, high: 81424.97, base volume: 5.59607, quote volume: 455547.9274682, trades: 417 close price: 81418.17, low: 81399.11, high: 81424.97, base volume: 5.59607, quote volume: 455547.9274682, trades: 417 close price: 81408.27, low: 81405.01, high: 81429.58, base volume: 6.19846, quote volume: 504694.0584157, trades: 278 close price: 81408.27, low: 81405.01, high: 81429.58, base volume: 6.19846, quote volume: 504694.0584157, trades: 278 close price: 81413.64, low: 81408.27, high: 81432.16, base volume: 2.37437, quote volume: 193328.5242667, trades: 225 close price: 81413.64, low: 81408.27, high: 81432.16, base volume: 2.37437, quote volume: 193328.5242667, trades: 225 close price: 81422.51, low: 81413.63, high: 81431.7, base volume: 1.74103, quote volume: 141761.6987217, trades: 131 close price: 81422.51, low: 81413.63, high: 81431.7, base volume: 1.74103, quote volume: 141761.6987217, trades: 131 close price: 81446.9, low: 81422.52, high: 81450, base volume: 4.05305, quote volume: 330066.1158268, trades: 371 close price: 81446.9, low: 81422.52, high: 81450, base volume: 4.05305, quote volume: 330066.1158268, trades: 371 close price: 81464.19, low: 81425.98, high: 81468.68, base volume: 9.6218, quote volume: 783735.4906062, trades: 377 close price: 81464.19, low: 81425.98, high: 81468.68, base volume: 9.6218, quote volume: 783735.4906062, trades: 377 close price: 81416.73, low: 81416.72, high: 81464.2, base volume: 3.87827, quote volume: 315873.6371268, trades: 370 close price: 81416.73, low: 81416.72, high: 81464.2, base volume: 3.87827, quote volume: 315873.6371268, trades: 370 close price: 81414.16, low: 81414.16, high: 81438.97, base volume: 2.85408, quote volume: 232406.4396106, trades: 253 close price: 81414.16, low: 81414.16, high: 81438.97, base volume: 2.85408, quote volume: 232406.4396106, trades: 253 close price: 81402.8, low: 81402.79, high: 81414.16, base volume: 1.23392, quote volume: 100451.7211631, trades: 95 close price: 81402.8, low: 81402.79, high: 81414.16, base volume: 1.23392, quote volume: 100451.7211631, trades: 95 close price: 81438.15, low: 81395.64, high: 81438.15, base volume: 2.02682, quote volume: 165008.7450358, trades: 219 close price: 81438.15, low: 81395.64, high: 81438.15, base volume: 2.02682, quote volume: 165008.7450358, trades: 219 close price: 81426.31, low: 81426.3, high: 81450.6, base volume: 2.40403, quote volume: 195776.8788018, trades: 214 close price: 81426.31, low: 81426.3, high: 81450.6, base volume: 2.40403, quote volume: 195776.8788018, trades: 214 close price: 81457.89, low: 81426.31, high: 81457.89, base volume: 2.74119, quote volume: 223233.1671353, trades: 202 close price: 81457.89, low: 81426.31, high: 81457.89, base volume: 2.74119, quote volume: 223233.1671353, trades: 202 close price: 81522.75, low: 81453.01, high: 81522.96, base volume: 11.56297, quote volume: 942307.5248666, trades: 918 close price: 81522.75, low: 81453.01, high: 81522.96, base volume: 11.56297, quote volume: 942307.5248666, trades: 918 close price: 81532.26, low: 81492.32, high: 81546.97, base volume: 13.20947, quote volume: 1076951.3851819, trades: 1030 close price: 81532.26, low: 81492.32, high: 81546.97, base volume: 13.20947, quote volume: 1076951.3851819, trades: 1030 close price: 81436.12, low: 81410.19, high: 81526.13, base volume: 10.19509, quote volume: 830515.2069436, trades: 328 close price: 81436.12, low: 81410.19, high: 81526.13, base volume: 10.19509, quote volume: 830515.2069436, trades: 328 close price: 81478.16, low: 81436.11, high: 81479.77, base volume: 8.40524, quote volume: 684710.0192293, trades: 353 close price: 81478.16, low: 81436.11, high: 81479.77, base volume: 8.40524, quote volume: 684710.0192293, trades: 353 close price: 81492.87, low: 81463.34, high: 81514.19, base volume: 10.15639, quote volume: 827671.0589547, trades: 397 close price: 81492.87, low: 81463.34, high: 81514.19, base volume: 10.15639, quote volume: 827671.0589547, trades: 397 close price: 81554.73, low: 81492.87, high: 81562.92, base volume: 2.15729, quote volume: 175908.2958115, trades: 327 close price: 81554.73, low: 81492.87, high: 81562.92, base volume: 2.15729, quote volume: 175908.2958115, trades: 327 close price: 81600.01, low: 81552.27, high: 81605.66, base volume: 5.51398, quote volume: 449858.2231363, trades: 475 close price: 81600.01, low: 81552.27, high: 81605.66, base volume: 5.51398, quote volume: 449858.2231363, trades: 475 close price: 81661.6, low: 81600.01, high: 81665.65, base volume: 5.61366, quote volume: 458321.408594, trades: 746 close price: 81661.6, low: 81600.01, high: 81665.65, base volume: 5.61366, quote volume: 458321.408594, trades: 746 close price: 81639.59, low: 81632.88, high: 81685, base volume: 4.23437, quote volume: 345830.8548061, trades: 431 close price: 81639.59, low: 81632.88, high: 81685, base volume: 4.23437, quote volume: 345830.8548061, trades: 431 close price: 81698.36, low: 81622.94, high: 81700, base volume: 3.68514, quote volume: 300983.5936552, trades: 304 close price: 81698.36, low: 81622.94, high: 81700, base volume: 3.68514, quote volume: 300983.5936552, trades: 304 close price: 81684.72, low: 81681.61, high: 81714.8, base volume: 5.53405, quote volume: 452109.1029392, trades: 505 close price: 81684.72, low: 81681.61, high: 81714.8, base volume: 5.53405, quote volume: 452109.1029392, trades: 505 close price: 81610.55, low: 81610.55, high: 81700.3, base volume: 4.95005, quote volume: 404350.0781682, trades: 413 close price: 81610.55, low: 81610.55, high: 81700.3, base volume: 4.95005, quote volume: 404350.0781682, trades: 413 close price: 81605.4, low: 81558.29, high: 81610.56, base volume: 6.63018, quote volume: 540938.8615767, trades: 250 close price: 81605.4, low: 81558.29, high: 81610.56, base volume: 6.63018, quote volume: 540938.8615767, trades: 250 close price: 81631.04, low: 81603.71, high: 81632.22, base volume: 3.79244, quote volume: 309526.7168257, trades: 284 close price: 81631.04, low: 81603.71, high: 81632.22, base volume: 3.79244, quote volume: 309526.7168257, trades: 284 close price: 81615.8, low: 81615.8, high: 81640.16, base volume: 4.37075, quote volume: 356792.9429026, trades: 237 close price: 81615.8, low: 81615.8, high: 81640.16, base volume: 4.37075, quote volume: 356792.9429026, trades: 237 close price: 81639.01, low: 81615.8, high: 81647.09, base volume: 2.51281, quote volume: 205124.3643845, trades: 260 close price: 81639.01, low: 81615.8, high: 81647.09, base volume: 2.51281, quote volume: 205124.3643845, trades: 260 close price: 81613.91, low: 81613.91, high: 81639.01, base volume: 0.96327, quote volume: 78626.5787694, trades: 168 close price: 81613.91, low: 81613.91, high: 81639.01, base volume: 0.96327, quote volume: 78626.5787694, trades: 168 close price: 81617.33, low: 81601.66, high: 81620, base volume: 1.96003, quote volume: 159959.2462772, trades: 168 close price: 81617.33, low: 81601.66, high: 81620, base volume: 1.96003, quote volume: 159959.2462772, trades: 168 close price: 81590.27, low: 81590.27, high: 81617.32, base volume: 3.42285, quote volume: 279318.2468325, trades: 193 close price: 81590.27, low: 81590.27, high: 81617.32, base volume: 3.42285, quote volume: 279318.2468325, trades: 193 close price: 81587.83, low: 81578.86, high: 81597.36, base volume: 1.91241, quote volume: 156027.6474028, trades: 132 close price: 81587.83, low: 81578.86, high: 81597.36, base volume: 1.91241, quote volume: 156027.6474028, trades: 132 close price: 81605.71, low: 81587.83, high: 81619.1, base volume: 1.04137, quote volume: 84984.7671038, trades: 143 close price: 81605.71, low: 81587.83, high: 81619.1, base volume: 1.04137, quote volume: 84984.7671038, trades: 143 close price: 81564.57, low: 81564.56, high: 81605.71, base volume: 1.36617, quote volume: 111462.5657295, trades: 134 close price: 81564.57, low: 81564.56, high: 81605.71, base volume: 1.36617, quote volume: 111462.5657295, trades: 134 close price: 81566.43, low: 81564.56, high: 81571.49, base volume: 0.20973, quote volume: 17107.2599097, trades: 126 close price: 81566.43, low: 81564.56, high: 81571.49, base volume: 0.20973, quote volume: 17107.2599097, trades: 126 close price: 81565.2, low: 81550.14, high: 81586.14, base volume: 2.84274, quote volume: 231879.1901412, trades: 213 close price: 81565.2, low: 81550.14, high: 81586.14, base volume: 2.84274, quote volume: 231879.1901412, trades: 213 close price: 81633.37, low: 81565.19, high: 81642.02, base volume: 5.69216, quote volume: 464525.0727045, trades: 290 close price: 81633.37, low: 81565.19, high: 81642.02, base volume: 5.69216, quote volume: 464525.0727045, trades: 290 close price: 81660.41, low: 81622.07, high: 81660.41, base volume: 4.00107, quote volume: 326648.5722826, trades: 250 close price: 81660.41, low: 81622.07, high: 81660.41, base volume: 4.00107, quote volume: 326648.5722826, trades: 250 close price: 81702.87, low: 81660.4, high: 81702.87, base volume: 1.14553, quote volume: 93563.3162182, trades: 202 close price: 81702.87, low: 81660.4, high: 81702.87, base volume: 1.14553, quote volume: 93563.3162182, trades: 202 close price: 81675.09, low: 81668.44, high: 81713.68, base volume: 3.52871, quote volume: 288241.4335161, trades: 355 close price: 81675.09, low: 81668.44, high: 81713.68, base volume: 3.52871, quote volume: 288241.4335161, trades: 355 close price: 81663.48, low: 81652.09, high: 81676.38, base volume: 2.18476, quote volume: 178422.5183301, trades: 174 close price: 81663.48, low: 81652.09, high: 81676.38, base volume: 2.18476, quote volume: 178422.5183301, trades: 174 close price: 81632.86, low: 81632.85, high: 81663.49, base volume: 1.2224, quote volume: 99800.1119784, trades: 189 close price: 81632.86, low: 81632.85, high: 81663.49, base volume: 1.2224, quote volume: 99800.1119784, trades: 189 close price: 81653.28, low: 81619.81, high: 81653.28, base volume: 2.1064, quote volume: 171950.6619479, trades: 262 close price: 81653.28, low: 81619.81, high: 81653.28, base volume: 2.1064, quote volume: 171950.6619479, trades: 262 close price: 81604.5, low: 81604.49, high: 81653.28, base volume: 3.04366, quote volume: 248477.8163527, trades: 227 close price: 81604.5, low: 81604.49, high: 81653.28, base volume: 3.04366, quote volume: 248477.8163527, trades: 227 close price: 81604.5, low: 81604.5, high: 81604.5, base volume: 0.12254, quote volume: 9999.81543, trades: 1 close price: 81604.5, low: 81604.5, high: 81604.5, base volume: 0.12254, quote volume: 9999.81543, trades: 1 CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103299.95, id: 7111117980, datetime: 2025-11-12 00:31:26 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102939.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5585905, fulfilled price: 102939.95, id: 7111119017, datetime: 2025-11-12 00:31:20 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103239.95, id: 7111167333, datetime: 2025-11-12 00:47:58 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102879.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5471905, fulfilled price: 102879.95, id: 7111223828, datetime: 2025-11-12 00:47:55 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103179.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6041905, fulfilled price: 103179.95, id: 7111254410, datetime: 2025-11-12 01:02:19 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102819.95, id: 7111277453, datetime: 2025-11-12 01:02:22 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103299, fulfilled base amount: 0.00019, fulfilled quote amount: 19.62681, fulfilled price: 103298.99999999999, id: 7111367749, datetime: 2025-11-12 01:02:22 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103299.95, id: 7111370177, datetime: 2025-11-12 01:12:14 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102939.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5585905, fulfilled price: 102939.95, id: 7111370209, datetime: 2025-11-12 01:12:10 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103239.95, id: 7111461239, datetime: 2025-11-12 01:34:30 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102879.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5471905, fulfilled price: 102879.95, id: 7111531036, datetime: 2025-11-12 01:34:24 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103179.95, id: 7111703567, datetime: 2025-11-12 01:59:15 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102819.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5357905, fulfilled price: 102819.95, id: 7111745492, datetime: 2025-11-12 01:59:11 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103119.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5927905, fulfilled price: 103119.95, id: 7111999739, datetime: 2025-11-12 02:13:06 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102759.95, id: 7112160422, datetime: 2025-11-12 02:13:13 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103179.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6041905, fulfilled price: 103179.95, id: 7112197529, datetime: 2025-11-12 02:14:10 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102819.95, id: 7112198471, datetime: 2025-11-12 02:14:15 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103239.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6155905, fulfilled price: 103239.95, id: 7112210761, datetime: 2025-11-12 02:15:34 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102879.95, id: 7112212796, datetime: 2025-11-12 02:15:36 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103299.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6269905, fulfilled price: 103299.95, id: 7112229443, datetime: 2025-11-12 02:49:05 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102939.95, id: 7112231742, datetime: 2025-11-12 02:49:07 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103359.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6383905, fulfilled price: 103359.95, id: 7112623361, datetime: 2025-11-12 03:16:26 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102999.95, id: 7112625992, datetime: 2025-11-12 03:16:32 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103419.95, id: 7112837893, datetime: 2025-11-12 03:32:16 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103059.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5813905, fulfilled price: 103059.95, id: 7112838758, datetime: 2025-11-12 03:32:10 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103359.95, id: 7113006753, datetime: 2025-11-12 03:42:54 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102999.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5699905, fulfilled price: 102999.95, id: 7113098767, datetime: 2025-11-12 03:42:47 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103299.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6269905, fulfilled price: 103299.95, id: 7113128638, datetime: 2025-11-12 04:19:43 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102939.95, id: 7113165114, datetime: 2025-11-12 04:19:50 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103359.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6383905, fulfilled price: 103359.95, id: 7113473437, datetime: 2025-11-12 04:24:37 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102999.95, id: 7113474948, datetime: 2025-11-12 04:24:42 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103419.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6497905, fulfilled price: 103419.95, id: 7113503577, datetime: 2025-11-12 04:50:36 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103059.95, id: 7113503809, datetime: 2025-11-12 04:50:42 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103479.96, id: 7113678918, datetime: 2025-11-12 05:36:29 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103119.96, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5927924, fulfilled price: 103119.95999999999, id: 7113679783, datetime: 2025-11-12 05:36:26 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103419.95, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6497905, fulfilled price: 103419.95, id: 7113936179, datetime: 2025-11-12 06:25:10 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103059.95, id: 7114099312, datetime: 2025-11-12 06:25:17 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103479.96, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6611924, fulfilled price: 103479.95999999999, id: 7114247277, datetime: 2025-11-12 07:07:49 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103119.96, id: 7114253419, datetime: 2025-11-12 07:07:55 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103539.97, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6725943, fulfilled price: 103539.97, id: 7114491901, datetime: 2025-11-12 07:11:46 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103179.97, id: 7114492522, datetime: 2025-11-12 07:11:49 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103599.98, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6839962, fulfilled price: 103599.98, id: 7114517216, datetime: 2025-11-12 07:12:35 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103239.98, id: 7114518709, datetime: 2025-11-12 07:12:39 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103659.98, id: 7114526065, datetime: 2025-11-12 08:50:55 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103299.98, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6269962, fulfilled price: 103299.98, id: 7114527199, datetime: 2025-11-12 08:50:49 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103599.98, id: 7115122075, datetime: 2025-11-12 09:08:21 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103239.98, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6155962, fulfilled price: 103239.97999999998, id: 7115275179, datetime: 2025-11-12 09:08:16 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103179.97, id: 7115284131, datetime: 2025-11-12 09:20:22 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103539.97, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6725943, fulfilled price: 103539.97, id: 7115284928, datetime: 2025-11-12 09:20:18 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103599.98, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6839962, fulfilled price: 103599.98, id: 7115377075, datetime: 2025-11-12 09:23:00 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103239.98, id: 7115379074, datetime: 2025-11-12 09:23:02 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103659.98, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6953962, fulfilled price: 103659.98, id: 7115404636, datetime: 2025-11-12 09:24:06 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103299.98, id: 7115407585, datetime: 2025-11-12 09:24:11 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103735.02, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7096538, fulfilled price: 103735.02, id: 7115419650, datetime: 2025-11-12 09:24:10 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103779.98, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7181962, fulfilled price: 103779.98, id: 7115422292, datetime: 2025-11-12 09:24:18 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103419.98, id: 7115423025, datetime: 2025-11-12 09:24:25 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103839.99, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7295981, fulfilled price: 103839.98999999999, id: 7115425815, datetime: 2025-11-12 09:28:33 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103479.99, id: 7115427760, datetime: 2025-11-12 09:28:39 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104462.18, id: 7115477804, datetime: 2025-11-12 09:28:52 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103912.13, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7319047, fulfilled price: 103852.13, id: 7115479069, datetime: 2025-11-12 09:28:45 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103792.13, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7205047, fulfilled price: 103792.12999999999, id: 7115481328, datetime: 2025-11-12 09:28:56 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104092.12, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7775028, fulfilled price: 104092.12, id: 7115482697, datetime: 2025-11-12 09:37:14 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103732.12, id: 7115482738, datetime: 2025-11-12 09:37:20 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104152.13, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7889047, fulfilled price: 104152.12999999999, id: 7115609176, datetime: 2025-11-12 09:37:33 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103792.13, id: 7115612329, datetime: 2025-11-12 09:37:39 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104462.18, id: 7115618315, datetime: 2025-11-12 09:38:11 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104102.18, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7794142, fulfilled price: 104102.18000000001, id: 7115620299, datetime: 2025-11-12 09:38:10 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104042.18, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7680142, fulfilled price: 104042.18, id: 7115628829, datetime: 2025-11-12 09:41:17 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104402.18, id: 7115630387, datetime: 2025-11-12 09:41:23 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103982.18, id: 7115681586, datetime: 2025-11-12 10:06:29 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104342.18, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8250142, fulfilled price: 104342.17999999998, id: 7115683184, datetime: 2025-11-12 10:06:22 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104402.18, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8364142, fulfilled price: 104402.18, id: 7115958486, datetime: 2025-11-12 10:09:12 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104042.18, id: 7115960901, datetime: 2025-11-12 10:09:18 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104462.18, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8478142, fulfilled price: 104462.18, id: 7115989034, datetime: 2025-11-12 10:09:41 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104102.18, id: 7115991722, datetime: 2025-11-12 10:09:45 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104522.18, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8592142, fulfilled price: 104522.18, id: 7115996791, datetime: 2025-11-12 10:10:34 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104162.18, id: 7115998608, datetime: 2025-11-12 10:10:36 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104582.18, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8706142, fulfilled price: 104582.18, id: 7116010380, datetime: 2025-11-12 10:10:45 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104222.18, id: 7116012634, datetime: 2025-11-12 10:10:49 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104642.18, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8820142, fulfilled price: 104642.18, id: 7116016544, datetime: 2025-11-12 10:11:15 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104282.18, id: 7116020054, datetime: 2025-11-12 10:11:21 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104784.75, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9091025, fulfilled price: 104784.74999999999, id: 7116032800, datetime: 2025-11-12 10:11:21 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104866.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9245837, fulfilled price: 104866.23, id: 7116038639, datetime: 2025-11-12 10:11:27 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104402.2, id: 7116038898, datetime: 2025-11-12 10:11:35 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104876.39, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9265141, fulfilled price: 104876.38999999998, id: 7116042300, datetime: 2025-11-12 10:11:34 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104892.56, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9309981, fulfilled price: 104899.98999999999, id: 7116045411, datetime: 2025-11-12 10:11:41 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104522.21, id: 7116045549, datetime: 2025-11-12 10:11:48 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104942.22, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9390218, fulfilled price: 104942.21999999999, id: 7116048406, datetime: 2025-11-12 10:17:12 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104582.22, id: 7116051052, datetime: 2025-11-12 10:17:16 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105466.59, id: 7116144911, datetime: 2025-11-12 10:17:29 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104996.62, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9395538, fulfilled price: 104945.01999999999, id: 7116147675, datetime: 2025-11-12 10:17:23 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104885.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9281519, fulfilled price: 104885.01, id: 7116151155, datetime: 2025-11-12 10:25:29 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105245.01, id: 7116153519, datetime: 2025-11-12 10:25:33 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104825.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9167519, fulfilled price: 104825.01, id: 7116268107, datetime: 2025-11-12 10:26:49 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105185.01, id: 7116270933, datetime: 2025-11-12 10:26:54 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104765.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9053519, fulfilled price: 104765.01, id: 7116284033, datetime: 2025-11-12 10:27:07 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105125.01, id: 7116286010, datetime: 2025-11-12 10:27:13 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104705.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8939519, fulfilled price: 104705.01, id: 7116288532, datetime: 2025-11-12 10:31:07 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105065.01, id: 7116291281, datetime: 2025-11-12 10:31:10 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104645.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8825519, fulfilled price: 104645.01, id: 7116344933, datetime: 2025-11-12 10:31:22 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105005.01, id: 7116347111, datetime: 2025-11-12 10:31:23 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104585.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8711519, fulfilled price: 104585.01, id: 7116349297, datetime: 2025-11-12 10:33:17 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104945.01, id: 7116351608, datetime: 2025-11-12 10:33:21 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104525.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8597519, fulfilled price: 104525.01, id: 7116380646, datetime: 2025-11-12 10:33:51 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104885.01, id: 7116381645, datetime: 2025-11-12 10:33:53 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104825.01, id: 7116393421, datetime: 2025-11-12 10:36:11 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104465.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8483519, fulfilled price: 104465.01, id: 7116424900, datetime: 2025-11-12 10:36:10 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104405.01, id: 7116427958, datetime: 2025-11-12 11:14:15 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104765.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9053519, fulfilled price: 104765.01, id: 7116429454, datetime: 2025-11-12 11:14:12 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104825.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9167519, fulfilled price: 104825.01, id: 7116762168, datetime: 2025-11-12 11:25:24 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104465.01, id: 7116763186, datetime: 2025-11-12 11:25:29 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104885.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9281519, fulfilled price: 104885.01, id: 7116855291, datetime: 2025-11-12 11:33:54 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104525.01, id: 7116856303, datetime: 2025-11-12 11:33:58 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104945.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9395519, fulfilled price: 104945.01, id: 7116958420, datetime: 2025-11-12 11:34:22 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104585.01, id: 7116960881, datetime: 2025-11-12 11:34:24 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105005.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9509519, fulfilled price: 105005.01, id: 7116967578, datetime: 2025-11-12 11:35:50 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104645.01, id: 7116969197, datetime: 2025-11-12 11:35:53 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105065.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9623519, fulfilled price: 105065.01000000001, id: 7116991002, datetime: 2025-11-12 12:06:42 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104705.01, id: 7116992945, datetime: 2025-11-12 12:06:49 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105125.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9737519, fulfilled price: 105125.01, id: 7117272380, datetime: 2025-11-12 12:07:27 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104765.01, id: 7117275185, datetime: 2025-11-12 12:07:33 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105185.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9851519, fulfilled price: 105185.01000000001, id: 7117288002, datetime: 2025-11-12 12:07:58 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104825.01, id: 7117289087, datetime: 2025-11-12 12:08:05 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105245.01, id: 7117297088, datetime: 2025-11-12 12:23:00 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104885.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9281519, fulfilled price: 104885.01, id: 7117299833, datetime: 2025-11-12 12:22:55 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105185.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9851519, fulfilled price: 105185.01000000001, id: 7117460294, datetime: 2025-11-12 13:19:11 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104825.01, id: 7117692034, datetime: 2025-11-12 13:19:15 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105245.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9965519, fulfilled price: 105245.01, id: 7117967632, datetime: 2025-11-12 13:20:00 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104885.01, id: 7117968598, datetime: 2025-11-12 13:20:05 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105466.59, id: 7117979797, datetime: 2025-11-12 13:27:34 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 105106.59, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9702521, fulfilled price: 105106.59, id: 7117983210, datetime: 2025-11-12 13:27:33 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105406.59, id: 7118073548, datetime: 2025-11-12 13:50:19 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 105046.59, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9561541, fulfilled price: 105032.38999999998, id: 7118260421, datetime: 2025-11-12 13:50:12 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104972.38, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9447522, fulfilled price: 104972.37999999999, id: 7118262355, datetime: 2025-11-12 14:01:11 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105332.38, id: 7118263585, datetime: 2025-11-12 14:01:19 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105272.37, id: 7118346168, datetime: 2025-11-12 14:33:48 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104912.37, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9333503, fulfilled price: 104912.37, id: 7118621177, datetime: 2025-11-12 14:33:43 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104852.37, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9219503, fulfilled price: 104852.37, id: 7118653357, datetime: 2025-11-12 14:35:56 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105212.37, id: 7118653884, datetime: 2025-11-12 14:35:58 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105152.37, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9789503, fulfilled price: 105152.37, id: 7118671395, datetime: 2025-11-12 14:41:44 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104792.37, id: 7118687434, datetime: 2025-11-12 14:41:48 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105212.37, id: 7118733835, datetime: 2025-11-12 15:01:03 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104852.37, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9219503, fulfilled price: 104852.37, id: 7118737321, datetime: 2025-11-12 15:00:58 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105152.37, id: 7118917020, datetime: 2025-11-12 15:25:30 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104792.37, fulfilled base amount: 0.00019, fulfilled quote amount: 19.9105503, fulfilled price: 104792.37, id: 7119114048, datetime: 2025-11-12 15:25:27 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105092.37, id: 7119157714, datetime: 2025-11-12 15:31:31 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104732.37, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8991503, fulfilled price: 104732.36999999998, id: 7119189573, datetime: 2025-11-12 15:31:25 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 105032.36, id: 7119195466, datetime: 2025-11-12 15:35:11 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104672.36, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8877484, fulfilled price: 104672.35999999999, id: 7119216221, datetime: 2025-11-12 15:35:05 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104972.35, id: 7119238647, datetime: 2025-11-12 15:47:13 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104612.35, fulfilled base amount: 0.00019, fulfilled quote amount: 19.8763465, fulfilled price: 104612.34999999999, id: 7119344115, datetime: 2025-11-12 15:47:10 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104912.34, id: 7119376086, datetime: 2025-11-12 16:08:04 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 104089.76, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7654093, fulfilled price: 104028.47, id: 7119770488, datetime: 2025-11-12 16:07:58 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104328.47, id: 7119774867, datetime: 2025-11-12 16:13:26 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103968.47, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7540093, fulfilled price: 103968.46999999999, id: 7119774974, datetime: 2025-11-12 16:13:22 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104268.46, id: 7119842651, datetime: 2025-11-12 17:28:14 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101665.51, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3050469, fulfilled price: 101605.51, id: 7121123940, datetime: 2025-11-12 17:28:08 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101545.51, id: 7121125338, datetime: 2025-11-12 17:31:42 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101905.51, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3620469, fulfilled price: 101905.51, id: 7121126812, datetime: 2025-11-12 17:31:38 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104268.46, id: 7121183708, datetime: 2025-11-12 17:31:55 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101988.72, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3639545, fulfilled price: 101915.54999999999, id: 7121185406, datetime: 2025-11-12 17:31:49 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101855.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3525526, fulfilled price: 101855.54, id: 7121187255, datetime: 2025-11-12 17:39:24 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102215.54, id: 7121188930, datetime: 2025-11-12 17:39:27 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101795.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3411526, fulfilled price: 101795.54, id: 7121301790, datetime: 2025-11-12 17:40:20 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102155.54, id: 7121303543, datetime: 2025-11-12 17:40:24 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101735.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3297526, fulfilled price: 101735.54, id: 7121314183, datetime: 2025-11-12 17:44:31 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102095.54, id: 7121315789, datetime: 2025-11-12 17:44:34 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101675.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3183526, fulfilled price: 101675.54, id: 7121365647, datetime: 2025-11-12 17:46:30 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102035.54, id: 7121366839, datetime: 2025-11-12 17:46:34 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101975.54, id: 7121394768, datetime: 2025-11-12 17:57:21 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101615.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3069526, fulfilled price: 101615.54, id: 7121519011, datetime: 2025-11-12 17:57:16 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101555.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2955526, fulfilled price: 101555.54, id: 7121527218, datetime: 2025-11-12 17:58:02 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101915.54, id: 7121528832, datetime: 2025-11-12 17:58:06 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101495.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2833394, fulfilled price: 101491.26, id: 7121536771, datetime: 2025-11-12 17:58:06 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101791.26, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3403394, fulfilled price: 101791.26, id: 7121537861, datetime: 2025-11-12 18:09:06 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101431.26, id: 7121577197, datetime: 2025-11-12 18:09:13 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101855.54, id: 7121655355, datetime: 2025-11-12 18:17:15 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101495.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2841526, fulfilled price: 101495.54, id: 7121656746, datetime: 2025-11-12 18:17:10 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101435.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2727526, fulfilled price: 101435.54, id: 7121735674, datetime: 2025-11-12 18:17:57 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101795.54, id: 7121737065, datetime: 2025-11-12 18:18:00 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101375.54, id: 7121744218, datetime: 2025-11-12 18:33:56 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101735.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3297526, fulfilled price: 101735.54, id: 7121745878, datetime: 2025-11-12 18:33:52 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101795.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3411526, fulfilled price: 101795.54, id: 7121888423, datetime: 2025-11-12 18:37:09 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101435.54, id: 7121889161, datetime: 2025-11-12 18:37:16 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101855.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3525526, fulfilled price: 101855.54, id: 7121920614, datetime: 2025-11-12 18:37:22 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101495.54, id: 7121922046, datetime: 2025-11-12 18:37:29 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101915.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3639526, fulfilled price: 101915.54, id: 7121923463, datetime: 2025-11-12 18:38:00 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101555.54, id: 7121924486, datetime: 2025-11-12 18:38:08 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101975.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3753526, fulfilled price: 101975.54, id: 7121931907, datetime: 2025-11-12 18:39:00 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101615.54, id: 7121933545, datetime: 2025-11-12 18:39:05 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102040.36, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3876684, fulfilled price: 102040.35999999999, id: 7121944901, datetime: 2025-11-12 18:39:04 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102095.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3981526, fulfilled price: 102095.54, id: 7121946928, datetime: 2025-11-12 18:39:56 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101735.54, id: 7121947090, datetime: 2025-11-12 18:40:03 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102155.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4095526, fulfilled price: 102155.54000000001, id: 7121956652, datetime: 2025-11-12 18:40:03 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102215.54, id: 7121958476, datetime: 2025-11-12 18:43:13 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101855.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3525526, fulfilled price: 101855.54, id: 7121958499, datetime: 2025-11-12 18:43:08 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101795.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3411526, fulfilled price: 101795.54, id: 7121992057, datetime: 2025-11-12 18:46:10 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102155.54, id: 7121993337, datetime: 2025-11-12 18:46:15 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101735.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3297526, fulfilled price: 101735.54, id: 7122018573, datetime: 2025-11-12 18:46:32 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102095.54, id: 7122019425, datetime: 2025-11-12 18:46:36 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101675.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3183526, fulfilled price: 101675.54, id: 7122021732, datetime: 2025-11-12 18:48:21 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102035.54, id: 7122022651, datetime: 2025-11-12 18:48:23 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101975.54, id: 7122037302, datetime: 2025-11-12 19:11:05 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101615.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3069526, fulfilled price: 101615.54, id: 7122079965, datetime: 2025-11-12 19:11:00 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101915.54, id: 7122232362, datetime: 2025-11-12 19:31:29 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101555.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2955526, fulfilled price: 101555.54, id: 7122249312, datetime: 2025-11-12 19:31:24 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101855.54, id: 7122375374, datetime: 2025-11-12 19:45:00 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101495.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2841526, fulfilled price: 101495.54, id: 7122403421, datetime: 2025-11-12 19:44:58 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101795.54, id: 7122476301, datetime: 2025-11-12 20:05:10 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101435.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2727526, fulfilled price: 101435.54, id: 7122552612, datetime: 2025-11-12 20:05:06 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101375.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2613526, fulfilled price: 101375.54, id: 7122615364, datetime: 2025-11-12 20:05:24 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101735.54, id: 7122616364, datetime: 2025-11-12 20:05:30 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101675.54, id: 7122620543, datetime: 2025-11-12 20:40:11 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101247.63, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2227864, fulfilled price: 101172.56, id: 7122971553, datetime: 2025-11-12 20:40:04 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101112.56, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2113864, fulfilled price: 101112.55999999998, id: 7122972999, datetime: 2025-11-12 20:40:16 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101412.55, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2683845, fulfilled price: 101412.54999999999, id: 7122974496, datetime: 2025-11-12 20:43:13 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101052.55, id: 7122974514, datetime: 2025-11-12 20:43:15 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101472.56, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2797864, fulfilled price: 101472.55999999998, id: 7123009305, datetime: 2025-11-12 20:43:25 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101112.56, id: 7123012108, datetime: 2025-11-12 20:43:28 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101675.54, id: 7123014534, datetime: 2025-11-12 20:46:25 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101315.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2499526, fulfilled price: 101315.54, id: 7123016137, datetime: 2025-11-12 20:46:23 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101255.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2385526, fulfilled price: 101255.53999999998, id: 7123048747, datetime: 2025-11-12 20:48:04 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101615.54, id: 7123049364, datetime: 2025-11-12 20:48:06 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101195.53, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2271507, fulfilled price: 101195.52999999998, id: 7123063692, datetime: 2025-11-12 21:02:28 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101555.53, id: 7123064698, datetime: 2025-11-12 21:02:32 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101135.52, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2157488, fulfilled price: 101135.51999999999, id: 7123172220, datetime: 2025-11-12 21:02:37 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101435.51, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2727469, fulfilled price: 101435.51, id: 7123173490, datetime: 2025-11-12 21:07:23 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101075.51, id: 7123178635, datetime: 2025-11-12 21:07:27 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101495.52, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2841488, fulfilled price: 101495.52, id: 7123217418, datetime: 2025-11-12 21:11:23 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101135.52, id: 7123218650, datetime: 2025-11-12 21:11:30 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101555.53, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2955507, fulfilled price: 101555.53, id: 7123249644, datetime: 2025-11-12 21:17:11 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101195.53, id: 7123250553, datetime: 2025-11-12 21:17:13 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101615.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3069526, fulfilled price: 101615.54, id: 7123293794, datetime: 2025-11-12 21:17:13 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101675.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3183526, fulfilled price: 101675.54, id: 7123296088, datetime: 2025-11-12 21:22:19 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101315.54, id: 7123296128, datetime: 2025-11-12 21:22:24 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101735.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3297526, fulfilled price: 101735.54, id: 7123327901, datetime: 2025-11-12 21:26:38 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101375.54, id: 7123329448, datetime: 2025-11-12 21:26:40 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101795.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3411526, fulfilled price: 101795.54, id: 7123361456, datetime: 2025-11-12 21:33:04 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101435.54, id: 7123363031, datetime: 2025-11-12 21:33:07 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101855.54, id: 7123405753, datetime: 2025-11-12 21:58:35 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101495.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2841526, fulfilled price: 101495.54, id: 7123407533, datetime: 2025-11-12 21:58:33 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101795.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3411526, fulfilled price: 101795.54, id: 7123576790, datetime: 2025-11-12 22:11:48 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101435.54, id: 7123606816, datetime: 2025-11-12 22:11:51 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101855.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3525526, fulfilled price: 101855.54, id: 7123655690, datetime: 2025-11-12 22:13:26 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101495.54, id: 7123656765, datetime: 2025-11-12 22:13:31 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101915.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3639526, fulfilled price: 101915.54, id: 7123667579, datetime: 2025-11-12 22:59:54 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101555.54, id: 7123669080, datetime: 2025-11-12 22:59:56 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101975.54, id: 7123863255, datetime: 2025-11-12 23:14:01 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101615.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3069526, fulfilled price: 101615.54, id: 7123866251, datetime: 2025-11-12 23:13:55 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101915.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3639526, fulfilled price: 101915.54, id: 7123916797, datetime: 2025-11-12 23:54:02 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101555.54, id: 7124013347, datetime: 2025-11-12 23:54:09 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101975.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3753526, fulfilled price: 101975.54, id: 7124053018, datetime: 2025-11-12 23:58:43 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101615.54, id: 7124053609, datetime: 2025-11-12 23:58:46 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102035.54, id: 7124070149, datetime: 2025-11-13 00:04:55 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101675.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3183526, fulfilled price: 101675.54, id: 7124070871, datetime: 2025-11-13 00:04:53 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101975.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3753526, fulfilled price: 101975.54, id: 7124106051, datetime: 2025-11-13 00:23:25 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101615.54, id: 7124165577, datetime: 2025-11-13 00:23:28 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102035.54, id: 7124197530, datetime: 2025-11-13 00:36:43 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101675.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3183526, fulfilled price: 101675.54, id: 7124198707, datetime: 2025-11-13 00:36:39 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101975.54, id: 7124272816, datetime: 2025-11-13 01:21:56 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101615.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3069526, fulfilled price: 101615.54, id: 7124418200, datetime: 2025-11-13 01:21:49 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101915.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3639526, fulfilled price: 101915.54, id: 7124591970, datetime: 2025-11-13 01:36:04 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101555.54, id: 7124721739, datetime: 2025-11-13 01:36:10 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101975.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3753526, fulfilled price: 101975.54, id: 7124750649, datetime: 2025-11-13 01:36:22 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101615.54, id: 7124753136, datetime: 2025-11-13 01:36:24 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102035.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3867526, fulfilled price: 102035.54, id: 7124755312, datetime: 2025-11-13 01:36:28 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102095.54, id: 7124759472, datetime: 2025-11-13 01:43:41 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101735.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3297526, fulfilled price: 101735.54, id: 7124759791, datetime: 2025-11-13 01:43:38 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102035.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3867526, fulfilled price: 102035.54, id: 7124858283, datetime: 2025-11-13 02:09:51 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101675.54, id: 7124870753, datetime: 2025-11-13 02:09:55 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102095.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3981526, fulfilled price: 102095.54, id: 7125133185, datetime: 2025-11-13 02:10:41 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101735.54, id: 7125134698, datetime: 2025-11-13 02:10:47 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102155.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4095526, fulfilled price: 102155.54000000001, id: 7125149296, datetime: 2025-11-13 02:10:52 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101795.54, id: 7125152253, datetime: 2025-11-13 02:11:00 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102215.54, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4209526, fulfilled price: 102215.54, id: 7125154246, datetime: 2025-11-13 02:11:40 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101855.54, id: 7125156680, datetime: 2025-11-13 02:11:45 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104268.46, id: 7125172883, datetime: 2025-11-13 02:11:59 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102389.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4425537, fulfilled price: 102329.23, id: 7125175983, datetime: 2025-11-13 02:11:52 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102269.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4311537, fulfilled price: 102269.23, id: 7125178240, datetime: 2025-11-13 02:15:06 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102629.23, id: 7125181248, datetime: 2025-11-13 02:15:10 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102209.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4174319, fulfilled price: 102197.01, id: 7125262477, datetime: 2025-11-13 02:15:10 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102497.01, id: 7125265286, datetime: 2025-11-13 02:24:48 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102137.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4060319, fulfilled price: 102137.00999999998, id: 7125265362, datetime: 2025-11-13 02:24:45 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102077, fulfilled base amount: 0.00019, fulfilled quote amount: 19.39463, fulfilled price: 102076.99999999999, id: 7125435611, datetime: 2025-11-13 02:24:53 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102376.99, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4516281, fulfilled price: 102376.98999999999, id: 7125438111, datetime: 2025-11-13 02:41:24 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102016.99, id: 7125557340, datetime: 2025-11-13 02:41:30 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102437, fulfilled base amount: 0.00019, fulfilled quote amount: 19.46303, fulfilled price: 102437, id: 7125681152, datetime: 2025-11-13 02:45:13 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102077, id: 7125682646, datetime: 2025-11-13 02:45:18 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102497.01, id: 7125724012, datetime: 2025-11-13 02:49:25 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102137.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4060319, fulfilled price: 102137.00999999998, id: 7125724783, datetime: 2025-11-13 02:49:20 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102437, id: 7125775269, datetime: 2025-11-13 03:12:25 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102077, fulfilled base amount: 0.00019, fulfilled quote amount: 19.39463, fulfilled price: 102076.99999999999, id: 7125926326, datetime: 2025-11-13 03:12:21 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102376.99, id: 7125977255, datetime: 2025-11-13 03:29:15 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102016.99, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3832281, fulfilled price: 102016.98999999999, id: 7125983336, datetime: 2025-11-13 03:29:09 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102316.98, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4402262, fulfilled price: 102316.98, id: 7126117139, datetime: 2025-11-13 03:37:03 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102376.99, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4516281, fulfilled price: 102376.98999999999, id: 7126200960, datetime: 2025-11-13 04:30:42 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102016.99, id: 7126751014, datetime: 2025-11-13 04:30:44 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102437, fulfilled base amount: 0.00019, fulfilled quote amount: 19.46303, fulfilled price: 102437, id: 7126759564, datetime: 2025-11-13 04:31:06 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102077, id: 7126763551, datetime: 2025-11-13 04:31:09 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102497.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4744319, fulfilled price: 102497.01, id: 7126772875, datetime: 2025-11-13 04:39:41 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102137.01, id: 7126776929, datetime: 2025-11-13 04:39:46 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102569.23, id: 7126939634, datetime: 2025-11-13 04:59:21 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102209.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4197537, fulfilled price: 102209.23, id: 7126941751, datetime: 2025-11-13 04:59:18 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102509.23, id: 7127218467, datetime: 2025-11-13 05:29:53 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102149.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4083537, fulfilled price: 102149.23, id: 7127580159, datetime: 2025-11-13 05:29:51 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102449.23, id: 7127692063, datetime: 2025-11-13 06:00:13 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102089.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3969537, fulfilled price: 102089.23, id: 7128000854, datetime: 2025-11-13 06:00:09 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102389.23, id: 7128037290, datetime: 2025-11-13 06:18:28 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102029.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3823142, fulfilled price: 102012.18, id: 7128201422, datetime: 2025-11-13 06:18:22 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101952.18, fulfilled base amount: 0.00019, fulfilled quote amount: 19.3709142, fulfilled price: 101952.18000000001, id: 7128203805, datetime: 2025-11-13 06:18:41 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102312.18, id: 7128204843, datetime: 2025-11-13 06:18:47 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101892.18, id: 7128208303, datetime: 2025-11-13 06:29:46 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102252.18, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4279142, fulfilled price: 102252.18, id: 7128209338, datetime: 2025-11-13 06:29:39 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102312.18, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4393142, fulfilled price: 102312.17999999998, id: 7128321110, datetime: 2025-11-13 06:30:48 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101952.18, id: 7128322813, datetime: 2025-11-13 06:30:54 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102389.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4539537, fulfilled price: 102389.23, id: 7128334994, datetime: 2025-11-13 06:34:36 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102029.23, id: 7128335704, datetime: 2025-11-13 06:34:43 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102449.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4653537, fulfilled price: 102449.23, id: 7128387408, datetime: 2025-11-13 06:36:09 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102089.23, id: 7128389493, datetime: 2025-11-13 06:36:16 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102509.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4767537, fulfilled price: 102509.23, id: 7128408158, datetime: 2025-11-13 06:36:51 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102149.23, id: 7128409757, datetime: 2025-11-13 06:36:53 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102569.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4881537, fulfilled price: 102569.23, id: 7128418493, datetime: 2025-11-13 06:45:11 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102209.23, id: 7128420829, datetime: 2025-11-13 06:45:16 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102629.23, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4995537, fulfilled price: 102629.23, id: 7128541420, datetime: 2025-11-13 06:46:16 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102269.23, id: 7128543388, datetime: 2025-11-13 06:46:19 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104268.46, id: 7128559446, datetime: 2025-11-13 06:46:32 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102744.26, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5100113, fulfilled price: 102684.26999999999, id: 7128561571, datetime: 2025-11-13 06:46:25 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102624.26, id: 7128563842, datetime: 2025-11-13 06:54:27 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102984.26, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5670094, fulfilled price: 102984.26, id: 7128565623, datetime: 2025-11-13 06:54:20 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104268.46, id: 7128713122, datetime: 2025-11-13 06:54:40 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103082.36, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5742503, fulfilled price: 103022.37, id: 7128715943, datetime: 2025-11-13 06:54:34 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102962.37, id: 7128719701, datetime: 2025-11-13 06:57:16 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103322.37, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6312503, fulfilled price: 103322.37, id: 7128722638, datetime: 2025-11-13 06:57:10 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104268.46, id: 7128785347, datetime: 2025-11-13 06:57:29 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103405.01, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6341611, fulfilled price: 103337.68999999999, id: 7128788353, datetime: 2025-11-13 06:57:22 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103277.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6227592, fulfilled price: 103277.68, id: 7128790819, datetime: 2025-11-13 06:57:29 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103577.68, id: 7128793804, datetime: 2025-11-13 06:57:48 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103217.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6113592, fulfilled price: 103217.68, id: 7128793853, datetime: 2025-11-13 06:57:45 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103157.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5999592, fulfilled price: 103157.68, id: 7128797224, datetime: 2025-11-13 06:59:37 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103517.68, id: 7128800018, datetime: 2025-11-13 06:59:40 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103097.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5885592, fulfilled price: 103097.68, id: 7128835449, datetime: 2025-11-13 06:59:41 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103397.68, id: 7128837791, datetime: 2025-11-13 07:02:34 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103037.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5771592, fulfilled price: 103037.68, id: 7128837838, datetime: 2025-11-13 07:02:30 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102977.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5657592, fulfilled price: 102977.68, id: 7128892234, datetime: 2025-11-13 07:02:51 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103337.68, id: 7128893996, datetime: 2025-11-13 07:02:53 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102917.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5543592, fulfilled price: 102917.68, id: 7128899000, datetime: 2025-11-13 07:03:27 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103277.68, id: 7128900970, datetime: 2025-11-13 07:03:31 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102857.68, id: 7128911302, datetime: 2025-11-13 07:12:23 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103217.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6113592, fulfilled price: 103217.68, id: 7128914051, datetime: 2025-11-13 07:12:18 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103277.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6227592, fulfilled price: 103277.68, id: 7129038559, datetime: 2025-11-13 07:16:14 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102917.68, id: 7129040826, datetime: 2025-11-13 07:16:19 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103337.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6341592, fulfilled price: 103337.68, id: 7129094338, datetime: 2025-11-13 07:21:06 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102977.68, id: 7129096105, datetime: 2025-11-13 07:21:10 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103397.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6455592, fulfilled price: 103397.68, id: 7129151811, datetime: 2025-11-13 07:21:18 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103037.68, id: 7129153205, datetime: 2025-11-13 07:21:23 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103480.91, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6613729, fulfilled price: 103480.90999999999, id: 7129156232, datetime: 2025-11-13 07:21:23 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103517.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6683592, fulfilled price: 103517.68000000001, id: 7129158365, datetime: 2025-11-13 07:23:32 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103157.68, id: 7129158398, datetime: 2025-11-13 07:23:34 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103577.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6797592, fulfilled price: 103577.68, id: 7129178970, datetime: 2025-11-13 07:23:55 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103217.68, id: 7129180462, datetime: 2025-11-13 07:23:59 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103637.68, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6911592, fulfilled price: 103637.68000000001, id: 7129185037, datetime: 2025-11-13 07:57:04 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103277.68, id: 7129186841, datetime: 2025-11-13 07:57:07 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104268.46, id: 7129469789, datetime: 2025-11-13 07:57:20 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103700.98, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6910509, fulfilled price: 103637.11, id: 7129471307, datetime: 2025-11-13 07:57:14 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103577.11, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6796509, fulfilled price: 103577.10999999999, id: 7129471935, datetime: 2025-11-13 07:57:49 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103937.11, id: 7129472254, datetime: 2025-11-13 07:57:52 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103517.1, id: 7129475209, datetime: 2025-11-13 08:16:43 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103877.1, fulfilled base amount: 0.00019, fulfilled quote amount: 19.736649, fulfilled price: 103877.09999999999, id: 7129475584, datetime: 2025-11-13 08:16:40 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103937.11, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7480509, fulfilled price: 103937.10999999999, id: 7129627692, datetime: 2025-11-13 08:25:17 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103577.11, id: 7129629556, datetime: 2025-11-13 08:25:19 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104268.46, id: 7129689161, datetime: 2025-11-13 08:29:26 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103908.46, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7426074, fulfilled price: 103908.45999999999, id: 7129690116, datetime: 2025-11-13 08:29:24 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103848.45, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7312055, fulfilled price: 103848.45, id: 7129722950, datetime: 2025-11-13 08:33:49 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104208.45, id: 7129723787, datetime: 2025-11-13 08:33:52 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103788.45, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7198055, fulfilled price: 103788.45, id: 7129755177, datetime: 2025-11-13 08:35:01 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104148.45, id: 7129755917, datetime: 2025-11-13 08:35:08 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103728.45, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7084055, fulfilled price: 103728.45, id: 7129765153, datetime: 2025-11-13 08:35:50 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104088.45, id: 7129765538, datetime: 2025-11-13 08:35:52 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 104028.45, id: 7129769984, datetime: 2025-11-13 09:12:16 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103599.77, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6725582, fulfilled price: 103539.78, id: 7130020317, datetime: 2025-11-13 09:12:09 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103479.78, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6611582, fulfilled price: 103479.77999999998, id: 7130020877, datetime: 2025-11-13 09:13:35 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103839.78, id: 7130022976, datetime: 2025-11-13 09:13:37 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103779.77, fulfilled base amount: 0.00019, fulfilled quote amount: 19.7181563, fulfilled price: 103779.76999999999, id: 7130030846, datetime: 2025-11-13 09:44:57 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103419.77, id: 7130085814, datetime: 2025-11-13 09:45:25 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103839.78, id: 7130214816, datetime: 2025-11-13 10:06:09 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103479.78, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6611582, fulfilled price: 103479.77999999998, id: 7130215860, datetime: 2025-11-13 10:06:01 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103779.77, id: 7130323496, datetime: 2025-11-13 11:03:14 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102952.85, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5496415, fulfilled price: 102892.84999999999, id: 7130811238, datetime: 2025-11-13 11:03:07 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102832.84, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5382396, fulfilled price: 102832.84, id: 7130811673, datetime: 2025-11-13 11:12:43 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103192.84, id: 7130812168, datetime: 2025-11-13 11:12:44 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103132.84, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5952396, fulfilled price: 103132.84, id: 7130854523, datetime: 2025-11-13 11:19:53 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102772.84, id: 7130890144, datetime: 2025-11-13 11:19:56 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103192.84, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6066396, fulfilled price: 103192.84, id: 7130894608, datetime: 2025-11-13 11:20:44 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102832.84, id: 7130896147, datetime: 2025-11-13 11:20:47 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103779.77, id: 7130901119, datetime: 2025-11-13 11:21:00 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103271.03, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6101014, fulfilled price: 103211.06, id: 7130901918, datetime: 2025-11-13 11:20:53 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103151.06, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5987014, fulfilled price: 103151.06, id: 7130902849, datetime: 2025-11-13 11:23:26 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103511.06, id: 7130903321, datetime: 2025-11-13 11:23:31 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103091.06, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5873014, fulfilled price: 103091.06, id: 7130920168, datetime: 2025-11-13 11:23:58 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103451.06, id: 7130920687, datetime: 2025-11-13 11:24:03 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103391.06, id: 7130923848, datetime: 2025-11-13 11:30:10 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103031.06, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5759014, fulfilled price: 103031.06, id: 7130935662, datetime: 2025-11-13 11:30:06 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103331.06, id: 7130953221, datetime: 2025-11-13 11:37:42 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102971.06, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5645014, fulfilled price: 102971.06, id: 7130989272, datetime: 2025-11-13 11:37:37 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103271.06, id: 7130996143, datetime: 2025-11-13 12:21:24 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102911.06, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5531014, fulfilled price: 102911.05999999998, id: 7131094236, datetime: 2025-11-13 12:21:17 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103211.05, id: 7131187889, datetime: 2025-11-13 13:06:14 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102851.05, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5416995, fulfilled price: 102851.04999999999, id: 7131312983, datetime: 2025-11-13 13:06:13 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103151.04, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5986976, fulfilled price: 103151.04000000001, id: 7131386411, datetime: 2025-11-13 13:38:21 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102791.04, id: 7131435535, datetime: 2025-11-13 13:38:24 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103217.04, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6112376, fulfilled price: 103217.04, id: 7131548154, datetime: 2025-11-13 13:38:48 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102851.05, id: 7131548924, datetime: 2025-11-13 13:38:50 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103271.06, id: 7131552191, datetime: 2025-11-13 14:11:25 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102911.06, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5531014, fulfilled price: 102911.05999999998, id: 7131553216, datetime: 2025-11-13 14:11:18 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103211.05, id: 7131726830, datetime: 2025-11-13 14:49:25 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102671.31, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4961489, fulfilled price: 102611.31, id: 7132138214, datetime: 2025-11-13 14:49:18 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102551.31, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4847489, fulfilled price: 102551.31, id: 7132140498, datetime: 2025-11-13 14:50:11 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102911.31, id: 7132141986, datetime: 2025-11-13 14:50:16 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102851.31, id: 7132152894, datetime: 2025-11-13 14:51:29 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102491.31, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4733489, fulfilled price: 102491.31, id: 7132164391, datetime: 2025-11-13 14:51:26 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102791.31, id: 7132170537, datetime: 2025-11-13 15:06:26 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102431.31, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4619489, fulfilled price: 102431.31, id: 7132385057, datetime: 2025-11-13 15:06:22 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102371.31, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4505489, fulfilled price: 102371.31, id: 7132390253, datetime: 2025-11-13 15:07:09 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102731.31, id: 7132392017, datetime: 2025-11-13 15:07:10 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102671.31, id: 7132402837, datetime: 2025-11-13 15:10:12 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102311.31, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4391489, fulfilled price: 102311.31, id: 7132432434, datetime: 2025-11-13 15:10:10 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102251.31, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4277489, fulfilled price: 102251.31, id: 7132446168, datetime: 2025-11-13 15:12:51 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102611.31, id: 7132447760, datetime: 2025-11-13 15:12:56 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102551.31, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4847489, fulfilled price: 102551.31, id: 7132485605, datetime: 2025-11-13 15:33:34 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102191.31, id: 7132569201, datetime: 2025-11-13 15:33:36 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102611.31, id: 7132816401, datetime: 2025-11-13 15:35:11 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102251.31, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4277489, fulfilled price: 102251.31, id: 7132818316, datetime: 2025-11-13 15:35:06 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102191.31, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4163489, fulfilled price: 102191.30999999998, id: 7132852351, datetime: 2025-11-13 15:35:20 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102551.31, id: 7132854255, datetime: 2025-11-13 15:35:24 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102491.3, id: 7132860732, datetime: 2025-11-13 15:42:32 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102131.3, fulfilled base amount: 0.00019, fulfilled quote amount: 19.404947, fulfilled price: 102131.29999999999, id: 7133026214, datetime: 2025-11-13 15:42:27 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102431.29, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4619451, fulfilled price: 102431.29, id: 7133062116, datetime: 2025-11-13 15:51:21 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102071.29, id: 7133224106, datetime: 2025-11-13 15:51:24 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102491.3, fulfilled base amount: 0.00019, fulfilled quote amount: 19.473347, fulfilled price: 102491.3, id: 7133276343, datetime: 2025-11-13 15:51:25 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102551.31, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4847489, fulfilled price: 102551.31, id: 7133280012, datetime: 2025-11-13 15:51:39 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102191.31, id: 7133280067, datetime: 2025-11-13 15:51:44 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102723.24, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5202941, fulfilled price: 102738.39, id: 7133288096, datetime: 2025-11-13 15:51:44 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102770.11, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5264216, fulfilled price: 102770.63999999998, id: 7133296178, datetime: 2025-11-13 15:51:50 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102311.31, id: 7133296486, datetime: 2025-11-13 15:51:58 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102844.29, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5404151, fulfilled price: 102844.29, id: 7133303450, datetime: 2025-11-13 15:51:57 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102940.38, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5586722, fulfilled price: 102940.37999999999, id: 7133314978, datetime: 2025-11-13 15:52:06 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102431.31, id: 7133315332, datetime: 2025-11-13 15:52:11 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102979.11, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5684553, fulfilled price: 102991.87, id: 7133321024, datetime: 2025-11-13 15:52:11 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102922.73, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5582314, fulfilled price: 102938.06, id: 7133325633, datetime: 2025-11-13 15:52:18 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102551.31, id: 7133325784, datetime: 2025-11-13 15:52:25 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103211.05, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6100995, fulfilled price: 103211.05, id: 7133330690, datetime: 2025-11-13 15:52:30 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103271.06, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6215014, fulfilled price: 103271.06, id: 7133337979, datetime: 2025-11-13 15:53:11 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102911.06, id: 7133338262, datetime: 2025-11-13 15:53:16 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103331.06, fulfilled base amount: 0.00019, fulfilled quote amount: 19.6345753, fulfilled price: 103339.87000000001, id: 7133369357, datetime: 2025-11-13 15:53:16 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103454.75, id: 7133376596, datetime: 2025-11-13 15:54:38 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 103031.06, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5759014, fulfilled price: 103031.06, id: 7133376793, datetime: 2025-11-13 15:54:34 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102971.06, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5645014, fulfilled price: 102971.06, id: 7133424255, datetime: 2025-11-13 15:54:39 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103271.06, id: 7133428361, datetime: 2025-11-13 15:54:52 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102911.06, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5531014, fulfilled price: 102911.05999999998, id: 7133428524, datetime: 2025-11-13 15:54:47 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102851.05, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5416995, fulfilled price: 102851.04999999999, id: 7133432452, datetime: 2025-11-13 15:55:02 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103211.05, id: 7133434518, datetime: 2025-11-13 15:55:05 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102791.04, id: 7133439179, datetime: 2025-11-13 15:56:16 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103151.04, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5986976, fulfilled price: 103151.04000000001, id: 7133443174, datetime: 2025-11-13 15:56:13 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103211.05, id: 7133478106, datetime: 2025-11-13 15:58:29 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102851.05, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5416995, fulfilled price: 102851.04999999999, id: 7133481462, datetime: 2025-11-13 15:58:25 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102791.04, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5302976, fulfilled price: 102791.04, id: 7133527469, datetime: 2025-11-13 16:00:04 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 103151.04, id: 7133529488, datetime: 2025-11-13 16:00:11 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102731.04, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5124566, fulfilled price: 102697.14, id: 7133563611, datetime: 2025-11-13 16:00:11 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102997.14, id: 7133567726, datetime: 2025-11-13 16:01:08 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102637.14, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5010566, fulfilled price: 102637.13999999998, id: 7133567897, datetime: 2025-11-13 16:01:04 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102577.13, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4896547, fulfilled price: 102577.12999999999, id: 7133591489, datetime: 2025-11-13 16:01:11 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102877.12, id: 7133594686, datetime: 2025-11-13 16:01:21 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102517.12, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4782528, fulfilled price: 102517.12, id: 7133595011, datetime: 2025-11-13 16:01:19 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102457.12, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4668528, fulfilled price: 102457.12000000001, id: 7133599558, datetime: 2025-11-13 16:03:04 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102817.12, id: 7133602071, datetime: 2025-11-13 16:03:08 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102757.12, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5238528, fulfilled price: 102757.12, id: 7133650270, datetime: 2025-11-13 16:08:42 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102397.12, id: 7133789214, datetime: 2025-11-13 16:08:50 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102817.12, id: 7133801953, datetime: 2025-11-13 16:10:42 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102457.12, fulfilled base amount: 0.00019, fulfilled quote amount: 19.4668528, fulfilled price: 102457.12000000001, id: 7133803620, datetime: 2025-11-13 16:10:36 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102757.12, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5238528, fulfilled price: 102757.12, id: 7133843298, datetime: 2025-11-13 16:14:06 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102397.12, id: 7133881540, datetime: 2025-11-13 16:14:10 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102817.12, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5352528, fulfilled price: 102817.11999999998, id: 7133914046, datetime: 2025-11-13 16:14:21 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102457.12, id: 7133916635, datetime: 2025-11-13 16:14:23 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102877.12, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5466528, fulfilled price: 102877.12, id: 7133919138, datetime: 2025-11-13 16:15:06 (+0100) CANCELED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102517.12, id: 7133921751, datetime: 2025-11-13 16:15:13 (+0100) FILLED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102940.14, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5586266, fulfilled price: 102940.14, id: 7133939037, datetime: 2025-11-13 16:15:13 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102997.14, id: 7133941602, datetime: 2025-11-13 16:18:02 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 102637.14, fulfilled base amount: 0.00019, fulfilled quote amount: 19.5010566, fulfilled price: 102637.13999999998, id: 7133941727, datetime: 2025-11-13 16:17:57 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 102937.13, id: 7134002908, datetime: 2025-11-13 17:01:24 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101551.61, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2863243, fulfilled price: 101506.97, id: 7134717707, datetime: 2025-11-13 17:01:17 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101446.97, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2749243, fulfilled price: 101446.96999999999, id: 7134719266, datetime: 2025-11-13 17:01:25 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101746.96, id: 7134721360, datetime: 2025-11-13 17:01:38 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101386.96, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2599219, fulfilled price: 101368.00999999998, id: 7134721415, datetime: 2025-11-13 17:01:31 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101308, fulfilled base amount: 0.00019, fulfilled quote amount: 19.24852, fulfilled price: 101307.99999999999, id: 7134722494, datetime: 2025-11-13 17:02:30 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101668, id: 7134723944, datetime: 2025-11-13 17:02:35 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101607.99, id: 7134733260, datetime: 2025-11-13 17:10:11 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101247.99, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2371181, fulfilled price: 101247.98999999999, id: 7134808723, datetime: 2025-11-13 17:10:08 (+0100) FILLED, BUY, LIMIT, GTC, requested base amount: 0.00019, limit price: 101187.98, fulfilled base amount: 0.00019, fulfilled quote amount: 19.2257162, fulfilled price: 101187.98, id: 7134814579, datetime: 2025-11-13 17:10:50 (+0100) CANCELED, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101547.98, id: 7134815959, datetime: 2025-11-13 17:10:56 (+0100) NEW, SELL, LIMIT, GTC, requested base amount: 0.00019, limit price: 101487.98, id: 7134823636, datetime: 2025-11-13 17:11:02 (+0100) 2026-05-06 17:00:00 (+0200) BTCUSDC 2026-05-07 09:39:59 (+0200) 81896 80730.21 81604.5