01JUN2022:00:00:00,15min,Peter Sinks,UCC,270,35.6,35.8,35.2,35.68,35.63,35.64,35.78,5/31/2022 23:55:50,5/31/2022 23:55:50,5/31/2022 23:55:52,5/31/2022 23:50:29,36.04,35.99,5/31/2022 23:55:48,5/31/2022 23:55:48,34.85,34.85,35.14,35.24,5/31/2022 23:59:21,5/31/2022 23:59:21,5/31/2022 23:59:22,5/31/2022 23:59:27,35.22,35.17,5/31/2022 23:59:13,5/31/2022 23:59:13,35.44,35.39,35.48,35.63,35.80,35.75,0.1410,0.1280,0.1000,0.1050,0.1440,0.1440,-0,-0,31MAY2022:23:45:01,7.0,5/31/2022 23:50:10,2.8,192,29.0400,2430,5/31/2022 23:45:01,2400,5/31/2022 23:45:02,2407,12.6,35.67,35.67,35.67,35.67,5/31/2022 23:56:01,5/31/2022 23:56:00,5/31/2022 23:56:00,5/31/2022 23:56:00,35.95,35.95,5/31/2022 23:56:16,5/31/2022 23:56:16,35.05,35.05,35.05,35.05,5/31/2022 23:59:31,5/31/2022 23:59:31,5/31/2022 23:59:31,5/31/2022 23:59:31,35.32,35.32,5/31/2022 23:59:39,5/31/2022 23:59:38,35.49,35.49,35.49,35.49,35.78,35.78,0.113,0.113,0.114,0.114,0.117,0.117,0
01JUN2022:00:15:00,15min,Peter Sinks,UCC,270,35.3,35.6,35.2,35.47,35.44,35.45,35.58,6/1/2022 00:02:59,6/1/2022 00:02:56,6/1/2022 00:03:01,6/1/2022 00:02:57,35.81,35.76,6/1/2022 00:01:59,6/1/2022 00:01:59,35.00,34.97,35.05,35.20,6/1/2022 00:14:47,6/1/2022 00:14:49,6/1/2022 00:14:40,6/1/2022 00:14:44,35.22,35.17,6/1/2022 00:14:16,6/1/2022 00:14:16,35.19,35.16,35.22,35.37,35.53,35.48,0.1190,0.1120,0.1030,0.1010,0.1340,0.1340,-0,-0,01JUN2022:00:00:01,5.5,6/1/2022 00:04:26,2.4,191,24.6000,2430,6/1/2022 00:00:06,2400,6/1/2022 00:00:01,2406,12.6,35.46,35.46,35.46,35.46,6/1/2022 00:03:08,6/1/2022 00:03:08,6/1/2022 00:03:08,6/1/2022 00:03:08,35.79,35.79,6/1/2022 00:03:07,6/1/2022 00:03:06,35.06,35.06,35.06,35.06,6/1/2022 00:14:59,6/1/2022 00:14:59,6/1/2022 00:14:59,6/1/2022 00:14:58,35.28,35.27,6/1/2022 00:15:00,6/1/2022 00:15:00,35.24,35.24,35.24,35.24,35.51,35.51,0.106,0.106,0.106,0.106,0.116,0.116,0
01JUN2022:00:30:00,15min,Peter Sinks,UCC,270,35.0,35.2,34.8,35.10,35.10,35.11,35.27,6/1/2022 00:15:14,6/1/2022 00:19:46,6/1/2022 00:15:14,6/1/2022 00:15:14,35.51,35.46,6/1/2022 00:15:11,6/1/2022 00:15:11,34.64,34.64,34.76,34.86,6/1/2022 00:28:33,6/1/2022 00:28:54,6/1/2022 00:29:17,6/1/2022 00:28:55,34.92,34.87,6/1/2022 00:26:08,6/1/2022 00:26:08,34.82,34.82,34.90,35.04,35.19,35.13,0.1230,0.1160,0.1010,0.1150,0.1710,0.1710,-0,-0,01JUN2022:00:15:01,8.3,6/1/2022 00:26:16,3.0,193,29.1200,2430,6/1/2022 00:15:01,2400,6/1/2022 00:15:02,2405,12.5,35.11,35.11,35.11,35.11,6/1/2022 00:15:21,6/1/2022 00:15:21,6/1/2022 00:15:21,6/1/2022 00:15:21,35.35,35.35,6/1/2022 00:19:54,6/1/2022 00:19:53,34.73,34.73,34.73,34.73,6/1/2022 00:29:07,6/1/2022 00:29:06,6/1/2022 00:29:06,6/1/2022 00:29:06,34.89,34.89,6/1/2022 00:26:41,6/1/2022 00:26:40,34.9,34.9,34.9,34.9,35.16,35.16,0.112,0.112,0.112,0.112,0.158,0.159,0
01JUN2022:00:45:00,15min,Peter Sinks,UCC,270,34.7,35.0,34.2,34.79,34.78,34.85,35.00,6/1/2022 00:33:45,6/1/2022 00:36:26,6/1/2022 00:36:49,6/1/2022 00:36:49,35.21,35.16,6/1/2022 00:33:44,6/1/2022 00:33:44,33.95,33.95,34.06,34.22,6/1/2022 00:44:38,6/1/2022 00:44:38,6/1/2022 00:44:41,6/1/2022 00:44:41,34.32,34.26,6/1/2022 00:44:40,6/1/2022 00:44:40,34.52,34.52,34.62,34.76,34.88,34.83,0.2210,0.2170,0.2050,0.2020,0.1860,0.1860,-0,-0,01JUN2022:00:41:27,8.1,6/1/2022 00:34:26,2.7,202,51.1500,2430,6/1/2022 00:30:04,2370,6/1/2022 00:38:04,2404,12.5,34.84,34.84,34.84,34.84,6/1/2022 00:37:02,6/1/2022 00:37:02,6/1/2022 00:37:02,6/1/2022 00:37:02,35.18,35.18,6/1/2022 00:37:09,6/1/2022 00:37:08,34.06,34.06,34.06,34.06,6/1/2022 00:44:44,6/1/2022 00:44:44,6/1/2022 00:44:44,6/1/2022 00:44:44,34.39,34.38,6/1/2022 00:44:38,6/1/2022 00:44:38,34.61,34.61,34.61,34.61,34.87,34.87,0.204,0.205,0.205,0.205,0.164,0.164,0
01JUN2022:01:00:00,15min,Peter Sinks,UCC,270,34.1,34.5,33.8,34.44,34.43,34.45,34.63,6/1/2022 00:47:51,6/1/2022 00:47:51,6/1/2022 00:47:51,6/1/2022 00:47:51,34.76,34.71,6/1/2022 00:46:37,6/1/2022 00:46:37,33.59,33.59,33.70,33.84,6/1/2022 00:58:51,6/1/2022 00:58:44,6/1/2022 00:58:45,6/1/2022 00:58:45,33.87,33.82,6/1/2022 00:58:49,6/1/2022 00:58:49,33.94,33.94,34.04,34.20,34.33,34.27,0.1800,0.1800,0.1780,0.1810,0.1860,0.1860,-0,-0,01JUN2022:00:50:33,7.5,6/1/2022 00:47:38,2.4,165,46.1600,2430,6/1/2022 00:45:07,2370,6/1/2022 00:45:53,2404,12.5,34.39,34.39,34.39,34.39,6/1/2022 00:47:57,6/1/2022 00:47:57,6/1/2022 00:47:56,6/1/2022 00:47:56,34.67,34.67,6/1/2022 00:46:57,6/1/2022 00:46:57,33.69,33.69,33.69,33.69,6/1/2022 00:59:02,6/1/2022 00:59:02,6/1/2022 00:59:02,6/1/2022 00:59:01,33.86,33.86,6/1/2022 00:59:40,6/1/2022 00:59:39,34.03,34.03,34.03,34.03,34.31,34.31,0.175,0.175,0.175,0.175,0.167,0.168,0
01JUN2022:01:15:00,15min,Peter Sinks,UCC,270,33.8,34.0,33.6,33.87,33.86,33.88,34.05,6/1/2022 01:06:18,6/1/2022 01:05:38,6/1/2022 01:06:21,6/1/2022 01:06:18,34.24,34.19,6/1/2022 01:06:18,6/1/2022 01:06:18,33.44,33.42,33.57,33.70,6/1/2022 01:13:31,6/1/2022 01:13:31,6/1/2022 01:03:26,6/1/2022 01:13:31,33.72,33.67,6/1/2022 01:03:26,6/1/2022 01:03:26,33.59,33.58,33.70,33.83,33.96,33.91,0.0830,0.0830,0.0540,0.0700,0.1310,0.1310,-0,-0,01JUN2022:01:04:09,7.7,6/1/2022 01:03:09,2.3,178,57.1500,2430,6/1/2022 01:00:01,2370,6/1/2022 01:10:54,2403,12.6,33.87,33.87,33.87,33.87,6/1/2022 01:06:28,6/1/2022 01:06:28,6/1/2022 01:06:28,6/1/2022 01:06:27,34.13,34.13,6/1/2022 01:09:01,6/1/2022 01:09:00,33.55,33.55,33.55,33.55,6/1/2022 01:14:31,6/1/2022 01:14:32,6/1/2022 01:14:32,6/1/2022 01:13:44,33.7,33.69,6/1/2022 01:14:22,6/1/2022 01:14:22,33.68,33.68,33.68,33.68,33.94,33.94,0.064,0.064,0.064,0.064,0.105,0.105,0
01JUN2022:01:30:00,15min,Peter Sinks,UCC,270,33.8,34.1,33.6,34.02,34.01,34.04,34.18,6/1/2022 01:19:48,6/1/2022 01:19:49,6/1/2022 01:19:48,6/1/2022 01:19:49,34.31,34.26,6/1/2022 01:19:45,6/1/2022 01:19:45,33.47,33.44,33.62,33.71,6/1/2022 01:15:01,6/1/2022 01:15:01,6/1/2022 01:15:01,6/1/2022 01:15:01,33.72,33.67,6/1/2022 01:15:05,6/1/2022 01:15:05,33.61,33.59,33.73,33.85,34.01,33.95,0.0970,0.0950,0.0780,0.0820,0.1210,0.1210,-0,-0,01JUN2022:01:15:01,6.1,6/1/2022 01:20:47,2.4,140,39.1400,2430,6/1/2022 01:15:37,2370,6/1/2022 01:16:24,2401,12.5,34.01,34.01,34.01,34.01,6/1/2022 01:20:00,6/1/2022 01:20:00,6/1/2022 01:20:00,6/1/2022 01:19:59,34.22,34.22,6/1/2022 01:20:10,6/1/2022 01:20:10,33.57,33.57,33.57,33.57,6/1/2022 01:15:04,6/1/2022 01:15:04,6/1/2022 01:15:04,6/1/2022 01:15:03,33.7,33.7,6/1/2022 01:16:35,6/1/2022 01:16:34,33.7,33.7,33.7,33.7,33.98,33.98,0.08,0.08,0.08,0.08,0.103,0.103,0
01JUN2022:01:45:00,15min,Peter Sinks,UCC,270,33.7,34.0,33.6,33.87,33.82,33.92,34.01,6/1/2022 01:43:42,6/1/2022 01:43:41,6/1/2022 01:43:45,6/1/2022 01:43:45,34.31,34.26,6/1/2022 01:43:45,6/1/2022 01:43:45,33.39,33.35,33.58,33.66,6/1/2022 01:37:41,6/1/2022 01:38:19,6/1/2022 01:37:34,6/1/2022 01:37:33,33.72,33.67,6/1/2022 01:30:57,6/1/2022 01:30:57,33.53,33.50,33.71,33.78,33.91,33.86,0.0860,0.0860,0.0700,0.0710,0.1300,0.1300,-0,-0,01JUN2022:01:33:08,5.7,6/1/2022 01:36:59,1.8,69,74.9100,2430,6/1/2022 01:30:30,2370,6/1/2022 01:30:03,2400,12.6,33.86,33.86,33.86,33.86,6/1/2022 01:43:53,6/1/2022 01:43:53,6/1/2022 01:43:53,6/1/2022 01:43:53,34.13,34.13,6/1/2022 01:44:06,6/1/2022 01:44:05,33.5,33.5,33.5,33.5,6/1/2022 01:37:48,6/1/2022 01:37:47,6/1/2022 01:37:47,6/1/2022 01:37:47,33.7,33.7,6/1/2022 01:36:09,6/1/2022 01:36:08,33.63,33.63,33.63,33.63,33.88,33.88,0.073,0.073,0.073,0.073,0.103,0.104,0
01JUN2022:02:00:00,15min,Peter Sinks,UCC,270,33.7,34.0,33.6,33.85,33.81,33.93,34.01,6/1/2022 01:47:58,6/1/2022 01:47:58,6/1/2022 01:47:58,6/1/2022 01:47:57,34.31,34.26,6/1/2022 01:47:55,6/1/2022 01:47:55,33.37,33.34,33.57,33.66,6/1/2022 01:52:02,6/1/2022 01:59:49,6/1/2022 01:52:51,6/1/2022 01:52:43,33.72,33.67,6/1/2022 01:48:58,6/1/2022 01:48:58,33.50,33.48,33.69,33.78,33.87,33.81,0.0990,0.0980,0.0880,0.0850,0.1350,0.1350,-0,-0,01JUN2022:01:51:23,3.9,6/1/2022 01:50:00,0.8,65,61.3300,2430,6/1/2022 01:48:23,2370,6/1/2022 01:45:01,2399,12.6,33.86,33.86,33.86,33.86,6/1/2022 01:48:04,6/1/2022 01:48:04,6/1/2022 01:48:03,6/1/2022 01:48:03,34.14,34.14,6/1/2022 01:48:03,6/1/2022 01:48:03,33.5,33.5,33.5,33.5,6/1/2022 01:52:05,6/1/2022 01:52:05,6/1/2022 01:52:04,6/1/2022 01:52:04,33.7,33.7,6/1/2022 01:51:24,6/1/2022 01:51:23,33.62,33.61,33.61,33.61,33.84,33.84,0.088,0.088,0.088,0.088,0.116,0.116,0
01JUN2022:02:15:00,15min,Peter Sinks,UCC,270,33.6,33.9,33.5,33.79,33.73,33.78,33.92,6/1/2022 02:14:25,6/1/2022 02:14:23,6/1/2022 02:14:25,6/1/2022 02:14:26,34.16,34.11,6/1/2022 02:14:21,6/1/2022 02:14:21,33.28,33.24,33.45,33.58,6/1/2022 02:09:09,6/1/2022 02:09:10,6/1/2022 02:09:09,6/1/2022 02:09:08,33.57,33.52,6/1/2022 02:00:57,6/1/2022 02:00:57,33.41,33.38,33.58,33.70,33.77,33.72,0.0760,0.0760,0.0560,0.0610,0.1180,0.1180,-0,-0,01JUN2022:02:00:01,11.0,6/1/2022 02:10:09,3.0,66,75.5700,2430,6/1/2022 02:03:58,2370,6/1/2022 02:00:02,2399,12.6,33.75,33.75,33.75,33.75,6/1/2022 02:14:30,6/1/2022 02:14:29,6/1/2022 02:14:29,6/1/2022 02:14:29,34.01,34.01,6/1/2022 02:14:30,6/1/2022 02:14:29,33.41,33.41,33.41,33.41,6/1/2022 02:09:21,6/1/2022 02:09:20,6/1/2022 02:09:20,6/1/2022 02:09:20,33.56,33.56,6/1/2022 02:10:56,6/1/2022 02:10:55,33.52,33.52,33.52,33.52,33.74,33.74,0.061,0.061,0.061,0.061,0.078,0.078,0
01JUN2022:02:30:00,15min,Peter Sinks,UCC,270,33.5,33.7,33.5,33.48,33.44,33.60,33.73,6/1/2022 02:18:49,6/1/2022 02:18:49,6/1/2022 02:15:01,6/1/2022 02:15:01,33.86,33.81,6/1/2022 02:15:07,6/1/2022 02:15:07,33.24,33.19,33.41,33.58,6/1/2022 02:26:29,6/1/2022 02:26:27,6/1/2022 02:26:26,6/1/2022 02:26:25,33.57,33.52,6/1/2022 02:15:21,6/1/2022 02:15:21,33.33,33.29,33.49,33.64,33.66,33.60,0.0400,0.0410,0.0360,0.0320,0.0950,0.0950,-0,-0,01JUN2022:02:18:02,7.9,6/1/2022 02:22:50,2.1,299,38.1900,2430,6/1/2022 02:16:29,2370,6/1/2022 02:15:01,2397,12.6,33.54,33.54,33.54,33.54,6/1/2022 02:15:01,6/1/2022 02:15:01,6/1/2022 02:15:01,6/1/2022 02:15:01,33.82,33.82,6/1/2022 02:15:01,6/1/2022 02:15:01,33.37,33.37,33.37,33.37,6/1/2022 02:26:38,6/1/2022 02:26:38,6/1/2022 02:26:37,6/1/2022 02:26:37,33.54,33.54,6/1/2022 02:16:51,6/1/2022 02:16:50,33.44,33.44,33.44,33.44,33.63,33.63,0.032,0.032,0.032,0.032,0.063,0.063,0
01JUN2022:02:45:00,15min,Peter Sinks,UCC,270,33.4,33.6,33.4,33.49,33.47,33.59,33.77,6/1/2022 02:30:31,6/1/2022 02:41:13,6/1/2022 02:41:18,6/1/2022 02:41:18,33.86,33.81,6/1/2022 02:30:29,6/1/2022 02:30:29,33.16,33.11,33.32,33.51,6/1/2022 02:44:29,6/1/2022 02:44:29,6/1/2022 02:44:36,6/1/2022 02:44:33,33.42,33.37,6/1/2022 02:44:31,6/1/2022 02:44:31,33.29,33.25,33.43,33.62,33.65,33.60,0.0610,0.0600,0.0460,0.0430,0.0670,0.0670,-0,-0,01JUN2022:02:30:01,7.0,6/1/2022 02:36:38,2.3,316,54.9100,2430,6/1/2022 02:38:48,2370,6/1/2022 02:30:05,2396,12.6,33.53,33.53,33.53,33.53,6/1/2022 02:41:19,6/1/2022 02:41:19,6/1/2022 02:41:18,6/1/2022 02:41:18,33.76,33.76,6/1/2022 02:41:19,6/1/2022 02:41:18,33.29,33.29,33.29,33.29,6/1/2022 02:44:41,6/1/2022 02:44:42,6/1/2022 02:44:42,6/1/2022 02:44:40,33.55,33.55,6/1/2022 02:34:55,6/1/2022 02:34:54,33.4,33.4,33.4,33.4,33.63,33.63,0.046,0.046,0.046,0.046,0.04,0.04,0
01JUN2022:03:00:00,15min,Peter Sinks,UCC,270,33.3,33.5,33.3,33.32,33.28,33.42,33.62,6/1/2022 02:51:35,6/1/2022 02:51:36,6/1/2022 02:48:12,6/1/2022 02:48:13,33.71,33.66,6/1/2022 02:45:20,6/1/2022 02:45:20,33.04,32.99,33.23,33.42,6/1/2022 02:55:32,6/1/2022 02:55:32,6/1/2022 02:55:21,6/1/2022 02:55:36,33.27,33.22,6/1/2022 02:55:33,6/1/2022 02:55:33,33.14,33.10,33.32,33.51,33.55,33.50,0.0540,0.0580,0.0500,0.0450,0.0690,0.0690,-0,-0,01JUN2022:02:46:18,7.7,6/1/2022 02:46:43,2.5,274,61.4100,2430,6/1/2022 02:46:28,2370,6/1/2022 02:45:02,2395,12.5,33.37,33.37,33.37,33.38,6/1/2022 02:51:04,6/1/2022 02:51:04,6/1/2022 02:51:03,6/1/2022 02:51:03,33.64,33.64,6/1/2022 02:51:09,6/1/2022 02:51:08,33.18,33.18,33.18,33.18,6/1/2022 02:55:40,6/1/2022 02:55:40,6/1/2022 02:55:40,6/1/2022 02:55:40,33.39,33.39,6/1/2022 02:55:47,6/1/2022 02:55:46,33.27,33.27,33.27,33.27,33.53,33.53,0.049,0.049,0.049,0.049,0.042,0.042,0
01JUN2022:03:15:00,15min,Peter Sinks,UCC,270,33.3,33.4,33.2,33.26,33.23,33.34,33.58,6/1/2022 03:13:48,6/1/2022 03:13:48,6/1/2022 03:10:20,6/1/2022 03:10:20,33.64,33.59,6/1/2022 03:09:51,6/1/2022 03:09:51,32.91,32.87,33.10,33.32,6/1/2022 03:11:35,6/1/2022 03:11:35,6/1/2022 03:11:35,6/1/2022 03:11:35,33.27,33.22,6/1/2022 03:05:20,6/1/2022 03:05:20,33.08,33.04,33.25,33.47,33.51,33.46,0.0540,0.0550,0.0480,0.0460,0.0800,0.0800,-0,-0,01JUN2022:03:00:01,5.7,6/1/2022 03:05:17,2.0,349,75.6400,2400,6/1/2022 03:00:01,2370,6/1/2022 03:00:03,2393,12.5,33.3,33.3,33.3,33.3,6/1/2022 03:13:54,6/1/2022 03:13:54,6/1/2022 03:13:54,6/1/2022 03:13:54,33.55,33.55,6/1/2022 03:10:03,6/1/2022 03:10:03,33.07,33.07,33.07,33.07,6/1/2022 03:11:47,6/1/2022 03:11:46,6/1/2022 03:11:46,6/1/2022 03:11:45,33.32,33.32,6/1/2022 03:05:57,6/1/2022 03:05:56,33.21,33.21,33.21,33.21,33.49,33.49,0.047,0.047,0.047,0.047,0.065,0.065,0
01JUN2022:03:30:00,15min,Peter Sinks,UCC,270,33.1,33.4,33.1,33.18,33.15,33.31,33.55,6/1/2022 03:15:05,6/1/2022 03:15:05,6/1/2022 03:15:05,6/1/2022 03:15:06,33.56,33.51,6/1/2022 03:15:04,6/1/2022 03:15:04,32.85,32.78,33.02,33.26,6/1/2022 03:16:09,6/1/2022 03:27:32,6/1/2022 03:27:35,6/1/2022 03:27:35,33.12,33.07,6/1/2022 03:16:29,6/1/2022 03:16:29,32.96,32.91,33.12,33.36,33.39,33.33,0.0560,0.0600,0.0490,0.0480,0.0680,0.0680,-0,-0,01JUN2022:03:15:01,4.2,6/1/2022 03:16:16,2.0,303,37.6500,2400,6/1/2022 03:15:01,2370,6/1/2022 03:15:03,2392,12.5,33.24,33.24,33.24,33.24,6/1/2022 03:15:17,6/1/2022 03:15:16,6/1/2022 03:15:16,6/1/2022 03:15:16,33.49,33.49,6/1/2022 03:15:29,6/1/2022 03:15:29,32.99,32.99,32.99,32.99,6/1/2022 03:27:46,6/1/2022 03:27:46,6/1/2022 03:27:45,6/1/2022 03:27:45,33.2,33.2,6/1/2022 03:25:39,6/1/2022 03:25:39,33.09,33.09,33.09,33.09,33.36,33.36,0.049,0.049,0.049,0.049,0.049,0.049,0
01JUN2022:03:45:00,15min,Peter Sinks,UCC,270,33.2,33.3,33.2,33.18,33.13,33.26,33.50,6/1/2022 03:39:48,6/1/2022 03:39:48,6/1/2022 03:42:51,6/1/2022 03:42:50,33.56,33.51,6/1/2022 03:38:34,6/1/2022 03:38:34,32.91,32.85,33.07,33.32,6/1/2022 03:43:09,6/1/2022 03:43:08,6/1/2022 03:43:55,6/1/2022 03:41:36,33.27,33.22,6/1/2022 03:38:19,6/1/2022 03:38:19,32.98,32.93,33.13,33.37,33.41,33.36,0.0400,0.0420,0.0270,0.0270,0.0350,0.0350,-0,-0,01JUN2022:03:43:56,3.5,6/1/2022 03:42:10,1.1,340,45.2700,2400,6/1/2022 03:30:02,2370,6/1/2022 03:30:01,2392,12.5,33.21,33.21,33.21,33.21,6/1/2022 03:43:01,6/1/2022 03:43:01,6/1/2022 03:43:01,6/1/2022 03:43:00,33.44,33.44,6/1/2022 03:43:16,6/1/2022 03:43:16,33.05,33.05,33.05,33.05,6/1/2022 03:44:03,6/1/2022 03:44:02,6/1/2022 03:44:02,6/1/2022 03:44:02,33.34,33.34,6/1/2022 03:38:41,6/1/2022 03:42:46,33.1,33.1,33.1,33.1,33.39,33.39,0.028,0.028,0.028,0.028,0.012,0.012,0
01JUN2022:04:00:00,15min,Peter Sinks,UCC,270,33.2,33.3,33.1,33.14,33.09,33.25,33.49,6/1/2022 03:47:45,6/1/2022 03:47:43,6/1/2022 03:51:54,6/1/2022 03:51:54,33.56,33.51,6/1/2022 03:47:37,6/1/2022 03:47:37,32.89,32.85,33.05,33.28,6/1/2022 03:58:35,6/1/2022 03:58:34,6/1/2022 03:58:36,6/1/2022 03:58:38,33.12,33.07,6/1/2022 03:58:43,6/1/2022 03:58:43,33.00,32.96,33.15,33.39,33.40,33.34,0.0500,0.0520,0.0440,0.0440,0.0640,0.0640,-0,-0,01JUN2022:03:55:35,3.5,6/1/2022 03:58:37,1.0,328,36.7500,2400,6/1/2022 03:45:01,2370,6/1/2022 03:45:03,2390,12.5,33.22,33.21,33.22,33.22,6/1/2022 03:50:07,6/1/2022 03:50:07,6/1/2022 03:50:07,6/1/2022 03:50:07,33.47,33.47,6/1/2022 03:48:04,6/1/2022 03:48:04,33.02,33.02,33.02,33.02,6/1/2022 03:58:49,6/1/2022 03:58:50,6/1/2022 03:58:49,6/1/2022 03:58:49,33.22,33.22,6/1/2022 03:59:11,6/1/2022 03:59:10,33.12,33.12,33.12,33.12,33.37,33.37,0.045,0.045,0.045,0.045,0.037,0.037,0
01JUN2022:04:15:00,15min,Peter Sinks,UCC,270,32.9,33.2,32.8,33.00,32.97,33.10,33.34,6/1/2022 04:01:16,6/1/2022 04:01:16,6/1/2022 04:01:16,6/1/2022 04:01:15,33.41,33.36,6/1/2022 04:00:02,6/1/2022 04:00:02,32.53,32.50,32.76,32.99,6/1/2022 04:11:51,6/1/2022 04:11:52,6/1/2022 04:11:56,6/1/2022 04:11:56,32.82,32.77,6/1/2022 04:11:48,6/1/2022 04:11:48,32.78,32.75,32.95,33.19,33.15,33.10,0.1300,0.1290,0.1150,0.1180,0.1660,0.1660,-0,0,01JUN2022:04:12:51,5.3,6/1/2022 04:12:11,1.7,320,42.1500,2400,6/1/2022 04:00:02,2370,6/1/2022 04:00:01,2388,12.5,33.07,33.07,33.07,33.07,6/1/2022 04:01:30,6/1/2022 04:01:29,6/1/2022 04:01:29,6/1/2022 04:01:29,33.38,33.38,6/1/2022 04:00:02,6/1/2022 04:00:02,32.71,32.71,32.71,32.71,6/1/2022 04:12:05,6/1/2022 04:12:05,6/1/2022 04:12:05,6/1/2022 04:12:05,32.83,32.83,6/1/2022 04:13:10,6/1/2022 04:13:09,32.92,32.92,32.92,32.92,33.14,33.14,0.122,0.122,0.122,0.122,0.151,0.151,0
01JUN2022:04:30:00,15min,Peter Sinks,UCC,270,32.7,32.9,32.7,32.73,32.70,32.81,33.06,6/1/2022 04:28:45,6/1/2022 04:28:45,6/1/2022 04:28:45,6/1/2022 04:28:45,33.11,33.06,6/1/2022 04:28:45,6/1/2022 04:28:45,32.40,32.35,32.61,32.85,6/1/2022 04:17:52,6/1/2022 04:17:52,6/1/2022 04:17:54,6/1/2022 04:17:53,32.82,32.76,6/1/2022 04:17:53,6/1/2022 04:17:53,32.56,32.53,32.73,32.96,32.95,32.90,0.0360,0.0380,0.0260,0.0260,0.0440,0.0440,0,0,01JUN2022:04:29:53,6.6,6/1/2022 04:23:55,2.3,281,38.6900,2400,6/1/2022 04:15:02,2370,6/1/2022 04:15:01,2387,12.5,32.76,32.76,32.77,32.77,6/1/2022 04:28:52,6/1/2022 04:28:51,6/1/2022 04:28:51,6/1/2022 04:28:51,32.94,32.95,6/1/2022 04:16:09,6/1/2022 04:16:08,32.6,32.6,32.6,32.6,6/1/2022 04:18:04,6/1/2022 04:18:03,6/1/2022 04:18:03,6/1/2022 04:18:03,32.83,32.83,6/1/2022 04:16:53,6/1/2022 04:16:52,32.69,32.69,32.69,32.69,32.93,32.93,0.027,0.027,0.027,0.027,0.024,0.024,0
01JUN2022:04:45:00,15min,Peter Sinks,UCC,270,32.8,33.0,32.7,32.79,32.77,32.90,33.15,6/1/2022 04:43:38,6/1/2022 04:43:38,6/1/2022 04:44:51,6/1/2022 04:44:51,33.11,33.06,6/1/2022 04:30:08,6/1/2022 04:30:08,32.46,32.43,32.69,32.91,6/1/2022 04:33:49,6/1/2022 04:33:47,6/1/2022 04:33:48,6/1/2022 04:33:49,32.82,32.77,6/1/2022 04:30:04,6/1/2022 04:30:04,32.62,32.59,32.79,33.02,32.98,32.93,0.0540,0.0590,0.0370,0.0400,0.1090,0.1090,0,1,01JUN2022:04:45:00,5.7,6/1/2022 04:42:55,1.7,320,71.5600,2400,6/1/2022 04:30:01,2370,6/1/2022 04:30:02,2386,12.5,32.88,32.88,32.88,32.88,6/1/2022 04:45:00,6/1/2022 04:45:00,6/1/2022 04:45:00,6/1/2022 04:45:00,33.09,33.09,6/1/2022 04:42:28,6/1/2022 04:42:27,32.64,32.64,32.64,32.64,6/1/2022 04:34:00,6/1/2022 04:34:00,6/1/2022 04:34:00,6/1/2022 04:34:00,32.8,32.8,6/1/2022 04:31:25,6/1/2022 04:31:24,32.76,32.76,32.76,32.76,32.95,32.95,0.041,0.041,0.041,0.041,0.077,0.077,0
01JUN2022:05:00:00,15min,Peter Sinks,UCC,270,32.7,33.0,32.6,32.75,32.73,32.89,33.13,6/1/2022 04:45:01,6/1/2022 04:45:03,6/1/2022 04:45:03,6/1/2022 04:45:01,33.11,33.06,6/1/2022 04:45:21,6/1/2022 04:45:21,32.42,32.38,32.59,32.84,6/1/2022 04:48:34,6/1/2022 04:48:35,6/1/2022 04:48:36,6/1/2022 04:48:34,32.67,32.62,6/1/2022 04:47:22,6/1/2022 04:47:22,32.52,32.49,32.68,32.92,32.91,32.86,0.0620,0.0620,0.0630,0.0610,0.1100,0.1100,3,5,01JUN2022:05:00:00,7.2,6/1/2022 04:48:34,2.3,309,44.2400,2400,6/1/2022 04:45:01,2370,6/1/2022 04:45:02,2385,12.5,32.88,32.88,32.88,32.88,6/1/2022 04:45:04,6/1/2022 04:45:04,6/1/2022 04:45:04,6/1/2022 04:45:04,33.09,33.09,6/1/2022 04:45:53,6/1/2022 04:45:52,32.56,32.56,32.56,32.56,6/1/2022 04:48:48,6/1/2022 04:48:47,6/1/2022 04:48:47,6/1/2022 04:48:47,32.68,32.68,6/1/2022 04:51:46,6/1/2022 04:51:45,32.66,32.66,32.66,32.66,32.89,32.89,0.063,0.063,0.063,0.063,0.097,0.097,0
01JUN2022:05:15:00,15min,Peter Sinks,UCC,270,32.6,32.8,32.5,32.63,32.62,32.74,32.98,6/1/2022 05:00:23,6/1/2022 05:00:23,6/1/2022 05:00:24,6/1/2022 05:00:24,32.96,32.91,6/1/2022 05:00:01,6/1/2022 05:00:01,32.26,32.23,32.48,32.73,6/1/2022 05:05:25,6/1/2022 05:05:25,6/1/2022 05:05:26,6/1/2022 05:05:26,32.52,32.47,6/1/2022 05:05:25,6/1/2022 05:05:25,32.44,32.41,32.59,32.83,32.79,32.73,0.0560,0.0560,0.0430,0.0430,0.0980,0.0980,8,14,01JUN2022:05:13:47,5.7,6/1/2022 05:01:17,1.8,281,40.6000,4740,6/1/2022 05:12:10,2370,6/1/2022 05:00:01,2833,12.5,32.7,32.7,32.7,32.7,6/1/2022 05:00:27,6/1/2022 05:00:26,6/1/2022 05:00:26,6/1/2022 05:00:26,32.94,32.94,6/1/2022 05:00:07,6/1/2022 05:00:06,32.46,32.46,32.46,32.45,6/1/2022 05:05:38,6/1/2022 05:05:38,6/1/2022 05:05:37,6/1/2022 05:05:37,32.6,32.6,6/1/2022 05:08:36,6/1/2022 05:08:33,32.57,32.57,32.57,32.57,32.76,32.76,0.046,0.046,0.046,0.046,0.074,0.074,0
01JUN2022:05:30:00,15min,Peter Sinks,UCC,270,32.6,32.9,32.6,32.73,32.74,32.79,33.07,6/1/2022 05:28:55,6/1/2022 05:29:04,6/1/2022 05:29:03,6/1/2022 05:29:04,33.11,33.06,6/1/2022 05:29:04,6/1/2022 05:29:04,32.32,32.31,32.53,32.77,6/1/2022 05:25:25,6/1/2022 05:23:07,6/1/2022 05:25:30,6/1/2022 05:25:29,32.67,32.61,6/1/2022 05:25:25,6/1/2022 05:25:25,32.45,32.43,32.62,32.86,32.82,32.77,0.0620,0.0650,0.0480,0.0480,0.0740,0.0740,18,31,01JUN2022:05:27:40,6.4,6/1/2022 05:19:47,2.5,271,38.8800,4740,6/1/2022 05:21:24,4650,6/1/2022 05:19:20,4683,12.4,32.78,32.78,32.78,32.78,6/1/2022 05:29:05,6/1/2022 05:29:05,6/1/2022 05:29:05,6/1/2022 05:29:05,32.94,32.94,6/1/2022 05:28:52,6/1/2022 05:28:52,32.5,32.5,32.5,32.5,6/1/2022 05:25:37,6/1/2022 05:25:37,6/1/2022 05:25:37,6/1/2022 05:25:37,32.73,32.73,6/1/2022 05:27:30,6/1/2022 05:27:29,32.59,32.59,32.59,32.59,32.8,32.8,0.049,0.049,0.049,0.049,0.05,0.05,0
01JUN2022:05:45:00,15min,Peter Sinks,UCC,270,32.7,33.0,32.7,32.82,32.81,32.90,33.16,6/1/2022 05:44:54,6/1/2022 05:40:59,6/1/2022 05:43:37,6/1/2022 05:43:37,33.11,33.06,6/1/2022 05:39:17,6/1/2022 05:39:17,32.38,32.35,32.60,32.84,6/1/2022 05:30:07,6/1/2022 05:30:07,6/1/2022 05:30:10,6/1/2022 05:30:10,32.67,32.62,6/1/2022 05:30:35,6/1/2022 05:30:35,32.56,32.53,32.74,32.99,32.92,32.87,0.0770,0.0800,0.0720,0.0730,0.1000,0.1000,40,72,01JUN2022:05:44:40,6.6,6/1/2022 05:36:03,2.3,256,33.4900,4740,6/1/2022 05:43:10,4650,6/1/2022 05:36:05,4688,12.5,32.87,32.87,32.87,32.87,6/1/2022 05:43:49,6/1/2022 05:43:48,6/1/2022 05:43:48,6/1/2022 05:43:48,33.06,33.06,6/1/2022 05:43:55,6/1/2022 05:43:54,32.57,32.57,32.57,32.57,6/1/2022 05:30:17,6/1/2022 05:30:17,6/1/2022 05:30:17,6/1/2022 05:30:17,32.74,32.73,6/1/2022 05:31:39,6/1/2022 05:31:39,32.7,32.7,32.7,32.7,32.89,32.89,0.068,0.068,0.068,0.068,0.073,0.073,0
01JUN2022:06:00:00,15min,Peter Sinks,UCC,270,32.9,33.2,32.8,33.04,33.03,33.13,33.40,6/1/2022 05:52:57,6/1/2022 05:52:58,6/1/2022 05:53:02,6/1/2022 05:54:25,33.34,33.29,6/1/2022 05:52:57,6/1/2022 05:52:57,32.49,32.47,32.78,33.02,6/1/2022 05:47:45,6/1/2022 05:46:50,6/1/2022 05:47:49,6/1/2022 05:47:49,32.82,32.77,6/1/2022 05:45:10,6/1/2022 05:45:10,32.70,32.67,32.96,33.21,33.05,33.00,0.1080,0.1130,0.0790,0.0800,0.1130,0.1130,55,77,01JUN2022:06:00:00,4.4,6/1/2022 05:58:18,1.0,351,41.8600,4740,6/1/2022 05:50:57,4680,6/1/2022 05:45:02,4701,12.5,33.1,33.1,33.1,33.1,6/1/2022 05:53:08,6/1/2022 05:53:08,6/1/2022 05:53:08,6/1/2022 05:53:08,33.22,33.22,6/1/2022 05:53:21,6/1/2022 05:53:20,32.72,32.72,32.72,32.72,6/1/2022 05:47:52,6/1/2022 05:47:51,6/1/2022 05:47:51,6/1/2022 05:47:51,32.85,32.85,6/1/2022 05:50:27,6/1/2022 05:50:27,32.88,32.88,32.88,32.88,33.02,33.02,0.081,0.08,0.081,0.081,0.073,0.073,0
01JUN2022:06:15:00,15min,Peter Sinks,UCC,270,33.1,33.9,32.9,33.97,33.98,33.99,34.26,6/1/2022 06:14:00,6/1/2022 06:14:00,6/1/2022 06:14:01,6/1/2022 06:14:01,34.16,34.11,6/1/2022 06:13:59,6/1/2022 06:13:59,32.57,32.54,32.86,33.12,6/1/2022 06:00:56,6/1/2022 06:00:56,6/1/2022 06:00:57,6/1/2022 06:01:03,32.82,32.77,6/1/2022 06:01:06,6/1/2022 06:01:06,32.93,32.91,33.22,33.49,33.30,33.24,0.2570,0.2620,0.2430,0.2460,0.2330,0.2330,94,124,01JUN2022:06:09:34,4.4,6/1/2022 06:00:53,1.4,277,69.1400,4770,6/1/2022 06:09:05,4680,6/1/2022 06:00:03,4730,12.5,33.87,33.87,33.87,33.88,6/1/2022 06:14:07,6/1/2022 06:14:07,6/1/2022 06:14:07,6/1/2022 06:14:07,33.88,33.88,6/1/2022 06:14:22,6/1/2022 06:14:22,32.79,32.79,32.79,32.79,6/1/2022 06:01:10,6/1/2022 06:01:10,6/1/2022 06:01:10,6/1/2022 06:01:09,32.97,32.97,6/1/2022 06:01:16,6/1/2022 06:01:15,33.13,33.13,33.13,33.13,33.26,33.26,0.23,0.23,0.23,0.23,0.208,0.208,0
01JUN2022:06:30:00,15min,Peter Sinks,UCC,270,33.6,34.4,33.3,34.50,34.53,34.42,34.73,6/1/2022 06:26:06,6/1/2022 06:26:06,6/1/2022 06:26:35,6/1/2022 06:26:35,34.61,34.56,6/1/2022 06:26:08,6/1/2022 06:26:08,32.83,32.78,33.39,33.68,6/1/2022 06:15:16,6/1/2022 06:15:16,6/1/2022 06:15:14,6/1/2022 06:15:13,33.34,33.29,6/1/2022 06:15:13,6/1/2022 06:15:13,33.41,33.40,33.75,34.03,33.78,33.73,0.2850,0.2930,0.1970,0.1980,0.2370,0.2370,128,250,01JUN2022:06:25:22,3.9,6/1/2022 06:22:30,1.4,359,84.3000,4830,6/1/2022 06:23:48,4710,6/1/2022 06:15:04,4776,12.6,34.35,34.35,34.35,34.35,6/1/2022 06:26:19,6/1/2022 06:26:19,6/1/2022 06:26:19,6/1/2022 06:26:19,34.42,34.42,6/1/2022 06:26:36,6/1/2022 06:26:36,33.22,33.22,33.22,33.22,6/1/2022 06:15:26,6/1/2022 06:15:25,6/1/2022 06:15:25,6/1/2022 06:15:25,33.4,33.4,6/1/2022 06:15:36,6/1/2022 06:15:36,33.64,33.64,33.64,33.64,33.74,33.74,0.212,0.211,0.212,0.212,0.204,0.204,0
01JUN2022:06:45:00,15min,Peter Sinks,UCC,270,33.8,34.6,33.6,34.81,34.86,35.02,35.35,6/1/2022 06:44:59,6/1/2022 06:44:59,6/1/2022 06:35:11,6/1/2022 06:35:11,34.84,34.79,6/1/2022 06:34:43,6/1/2022 06:34:43,33.22,33.22,33.60,33.87,6/1/2022 06:31:05,6/1/2022 06:31:06,6/1/2022 06:31:06,6/1/2022 06:31:06,33.57,33.52,6/1/2022 06:31:08,6/1/2022 06:31:08,33.66,33.65,34.22,34.52,34.05,33.99,0.2760,0.2820,0.2640,0.2650,0.2270,0.2270,150,349,01JUN2022:06:33:37,5.0,6/1/2022 06:33:22,1.4,249,60.8100,4860,6/1/2022 06:31:57,4800,6/1/2022 06:30:01,4829,12.8,34.71,34.71,34.71,34.71,6/1/2022 06:34:47,6/1/2022 06:34:46,6/1/2022 06:34:46,6/1/2022 06:34:46,34.52,34.52,6/1/2022 06:32:08,6/1/2022 06:32:08,33.51,33.51,33.51,33.51,6/1/2022 06:31:17,6/1/2022 06:31:16,6/1/2022 06:31:16,6/1/2022 06:31:16,33.71,33.71,6/1/2022 06:31:27,6/1/2022 06:31:26,34.01,34.01,34.01,34.01,34.01,34.01,0.225,0.225,0.225,0.225,0.187,0.187,0
01JUN2022:07:00:00,15min,Peter Sinks,UCC,270,34.2,35.6,33.7,35.69,35.77,36.71,37.05,6/1/2022 06:58:28,6/1/2022 06:58:28,6/1/2022 06:57:45,6/1/2022 06:57:45,35.52,35.46,6/1/2022 06:58:00,6/1/2022 06:58:00,33.23,33.21,33.67,33.97,6/1/2022 06:48:56,6/1/2022 06:48:56,6/1/2022 06:48:57,6/1/2022 06:49:51,33.72,33.67,6/1/2022 06:47:20,6/1/2022 06:47:20,34.04,34.03,34.69,34.99,34.44,34.38,0.4540,0.4600,0.7330,0.7330,0.3970,0.3960,230,498,01JUN2022:06:55:10,7.0,6/1/2022 06:49:33,2.4,271,71.0600,4950,6/1/2022 06:57:03,4830,6/1/2022 06:45:02,4872,12.9,35.91,35.91,35.91,35.91,6/1/2022 06:57:56,6/1/2022 06:57:56,6/1/2022 06:57:56,6/1/2022 06:57:56,35.31,35.31,6/1/2022 06:58:13,6/1/2022 06:58:12,33.59,33.59,33.59,33.59,6/1/2022 06:49:05,6/1/2022 06:49:05,6/1/2022 06:49:04,6/1/2022 06:49:04,33.78,33.78,6/1/2022 06:49:19,6/1/2022 06:49:18,34.44,34.44,34.44,34.44,34.4,34.4,0.555,0.555,0.555,0.555,0.372,0.372,0
01JUN2022:07:15:00,15min,Peter Sinks,UCC,270,35.4,36.7,34.8,37.42,37.50,37.60,37.94,6/1/2022 07:13:17,6/1/2022 07:13:17,6/1/2022 07:07:40,6/1/2022 07:07:40,36.94,36.89,6/1/2022 07:07:40,6/1/2022 07:07:40,34.36,34.39,35.31,35.67,6/1/2022 07:10:47,6/1/2022 07:00:01,6/1/2022 07:05:46,6/1/2022 07:00:01,34.69,34.64,6/1/2022 07:00:01,6/1/2022 07:00:01,35.19,35.20,36.06,36.38,35.63,35.58,0.5350,0.5340,0.4210,0.4260,0.3960,0.3960,311,525,01JUN2022:07:07:31,7.2,6/1/2022 07:03:54,2.6,246,37.9100,5040,6/1/2022 07:14:13,4890,6/1/2022 07:00:02,4962,13.1,36.97,36.97,36.97,36.97,6/1/2022 07:07:45,6/1/2022 07:07:45,6/1/2022 07:07:45,6/1/2022 07:07:45,36.37,36.37,6/1/2022 07:07:50,6/1/2022 07:07:49,34.87,34.87,34.87,34.88,6/1/2022 07:00:01,6/1/2022 07:00:01,6/1/2022 07:00:01,6/1/2022 07:00:01,34.75,34.75,6/1/2022 07:00:15,6/1/2022 07:00:14,35.7,35.7,35.7,35.7,35.59,35.59,0.399,0.398,0.398,0.399,0.357,0.356,0
01JUN2022:07:30:00,15min,Peter Sinks,UCC,270,36.3,37.4,35.2,37.84,37.85,38.35,38.69,6/1/2022 07:17:12,6/1/2022 07:17:12,6/1/2022 07:17:13,6/1/2022 07:17:13,37.69,37.64,6/1/2022 07:17:12,6/1/2022 07:17:12,34.65,34.67,35.44,35.79,6/1/2022 07:15:23,6/1/2022 07:15:24,6/1/2022 07:15:26,6/1/2022 07:15:22,34.99,34.94,6/1/2022 07:15:29,6/1/2022 07:15:29,36.01,36.04,36.70,37.01,36.51,36.46,0.6370,0.6330,0.5040,0.5070,0.4860,0.4860,387,602,01JUN2022:07:17:54,12.1,6/1/2022 07:21:01,4.6,210,27.4400,5130,6/1/2022 07:18:32,4980,6/1/2022 07:15:04,5058,13.4,37.64,37.64,37.64,37.65,6/1/2022 07:17:18,6/1/2022 07:17:17,6/1/2022 07:17:17,6/1/2022 07:17:17,37.21,37.21,6/1/2022 07:17:22,6/1/2022 07:17:21,35.17,35.17,35.17,35.17,6/1/2022 07:15:32,6/1/2022 07:15:31,6/1/2022 07:15:31,6/1/2022 07:15:31,35.22,35.22,6/1/2022 07:15:41,6/1/2022 07:15:41,36.42,36.42,36.42,36.42,36.46,36.46,0.482,0.481,0.482,0.483,0.441,0.441,0
01JUN2022:07:45:00,15min,Peter Sinks,UCC,270,37.4,39.6,36.3,40.83,40.88,40.32,40.66,6/1/2022 07:38:42,6/1/2022 07:38:42,6/1/2022 07:38:46,6/1/2022 07:43:25,39.84,39.79,6/1/2022 07:38:44,6/1/2022 07:38:44,35.41,35.46,36.58,36.86,6/1/2022 07:32:57,6/1/2022 07:32:57,6/1/2022 07:32:57,6/1/2022 07:32:57,36.10,36.05,6/1/2022 07:35:05,6/1/2022 07:35:05,37.10,37.15,37.94,38.25,37.64,37.59,1.0000,0.9850,0.8680,0.8850,0.7930,0.7930,518,690,01JUN2022:07:42:34,10.3,6/1/2022 07:32:47,4.4,200,29.7800,5280,6/1/2022 07:42:52,5070,6/1/2022 07:30:02,5142,13.7,39.97,39.96,39.97,39.98,6/1/2022 07:38:52,6/1/2022 07:38:51,6/1/2022 07:38:51,6/1/2022 07:38:51,39.2,39.2,6/1/2022 07:43:44,6/1/2022 07:43:44,36.2,36.2,36.2,36.2,6/1/2022 07:35:07,6/1/2022 07:35:06,6/1/2022 07:35:06,6/1/2022 07:35:06,36.33,36.33,6/1/2022 07:35:19,6/1/2022 07:35:19,37.61,37.61,37.61,37.61,37.6,37.61,0.836,0.835,0.836,0.837,0.732,0.732,0
01JUN2022:08:00:00,15min,Peter Sinks,UCC,270,37.8,39.4,36.8,40.27,40.37,40.10,40.50,6/1/2022 07:47:30,6/1/2022 07:47:30,6/1/2022 07:48:22,6/1/2022 07:48:22,39.59,39.54,6/1/2022 07:47:31,6/1/2022 07:47:31,35.88,35.98,36.90,37.19,6/1/2022 07:55:28,6/1/2022 07:55:28,6/1/2022 07:55:29,6/1/2022 07:46:21,36.89,36.84,6/1/2022 07:46:56,6/1/2022 07:46:56,37.47,37.55,38.09,38.42,38.05,37.99,0.8800,0.8500,0.6700,0.6930,0.5840,0.5840,554,658,01JUN2022:07:45:01,11.6,6/1/2022 07:51:26,6.0,197,23.1900,5250,6/1/2022 07:45:08,5100,6/1/2022 07:59:19,5188,13.9,39.53,39.53,39.53,39.54,6/1/2022 07:58:19,6/1/2022 07:58:18,6/1/2022 07:58:18,6/1/2022 07:58:18,39.17,39.17,6/1/2022 07:48:27,6/1/2022 07:48:27,36.64,36.65,36.64,36.64,6/1/2022 07:49:54,6/1/2022 07:49:54,6/1/2022 07:49:54,6/1/2022 07:49:53,37.02,37.02,6/1/2022 07:47:03,6/1/2022 07:47:03,37.88,37.88,37.88,37.88,38.02,38.02,0.652,0.651,0.652,0.654,0.503,0.503,0
01JUN2022:08:15:00,15min,Peter Sinks,UCC,270,38.5,41.0,37.1,42.57,42.66,42.07,42.55,6/1/2022 08:06:04,6/1/2022 08:06:04,6/1/2022 08:06:04,6/1/2022 08:06:04,41.64,41.59,6/1/2022 08:06:04,6/1/2022 08:06:04,35.92,35.98,37.12,37.41,6/1/2022 08:02:03,6/1/2022 08:02:01,6/1/2022 08:00:50,6/1/2022 08:00:50,36.70,36.64,6/1/2022 08:02:04,6/1/2022 08:02:04,38.29,38.33,39.20,39.53,38.76,38.71,1.2270,1.2070,0.9230,0.9390,0.9380,0.9380,597,668,01JUN2022:08:04:36,12.9,6/1/2022 08:00:42,3.3,211,45.7500,5190,6/1/2022 08:11:37,5100,6/1/2022 08:00:06,5120,13.8,41.23,41.22,41.23,41.24,6/1/2022 08:06:07,6/1/2022 08:06:07,6/1/2022 08:06:07,6/1/2022 08:06:07,40.73,40.73,6/1/2022 08:06:12,6/1/2022 08:06:11,36.95,36.95,36.95,36.94,6/1/2022 08:02:09,6/1/2022 08:02:09,6/1/2022 08:02:09,6/1/2022 08:02:09,37.22,37.22,6/1/2022 08:02:15,6/1/2022 08:02:14,38.83,38.83,38.83,38.83,38.72,38.72,0.942,0.94,0.942,0.943,0.853,0.853,0
01JUN2022:08:30:00,15min,Peter Sinks,UCC,270,38.4,40.0,37.4,41.60,41.62,40.98,41.45,6/1/2022 08:28:57,6/1/2022 08:28:57,6/1/2022 08:28:57,6/1/2022 08:28:57,40.59,40.53,6/1/2022 08:28:57,6/1/2022 08:28:57,36.42,36.52,37.52,37.76,6/1/2022 08:19:42,6/1/2022 08:19:42,6/1/2022 08:19:29,6/1/2022 08:19:29,37.44,37.39,6/1/2022 08:17:36,6/1/2022 08:17:36,38.11,38.19,38.76,39.09,38.67,38.62,0.9850,0.9630,0.7130,0.7420,0.6720,0.6720,624,733,01JUN2022:08:22:04,13.2,6/1/2022 08:23:41,5.7,205,41.1600,5160,6/1/2022 08:16:09,5070,6/1/2022 08:15:48,5107,13.7,40.16,40.14,40.15,40.17,6/1/2022 08:15:44,6/1/2022 08:15:44,6/1/2022 08:15:44,6/1/2022 08:15:43,39.89,39.89,6/1/2022 08:25:22,6/1/2022 08:25:21,37.22,37.22,37.22,37.22,6/1/2022 08:19:44,6/1/2022 08:19:44,6/1/2022 08:19:44,6/1/2022 08:19:43,37.53,37.53,6/1/2022 08:20:09,6/1/2022 08:20:09,38.54,38.54,38.54,38.54,38.65,38.65,0.704,0.702,0.704,0.706,0.568,0.568,0
01JUN2022:08:45:00,15min,Peter Sinks,UCC,270,38.2,40.9,36.7,41.74,41.79,41.60,42.06,6/1/2022 08:34:33,6/1/2022 08:34:28,6/1/2022 08:34:33,6/1/2022 08:34:33,41.18,41.13,6/1/2022 08:34:32,6/1/2022 08:34:32,35.93,35.99,36.55,36.89,6/1/2022 08:44:41,6/1/2022 08:44:41,6/1/2022 08:44:39,6/1/2022 08:44:38,36.68,36.63,6/1/2022 08:44:42,6/1/2022 08:44:42,37.92,37.95,38.51,38.85,38.39,38.34,1.1340,1.1250,1.0260,1.0340,0.9050,0.9050,466,853,01JUN2022:08:39:39,10.5,6/1/2022 08:41:17,4.6,264,42.7200,5190,6/1/2022 08:32:45,5070,6/1/2022 08:34:41,5120,13.7,41.09,41.09,41.1,41.11,6/1/2022 08:34:39,6/1/2022 08:34:39,6/1/2022 08:34:39,6/1/2022 08:34:39,40.62,40.62,6/1/2022 08:34:42,6/1/2022 08:34:41,36.43,36.44,36.44,36.43,6/1/2022 08:44:45,6/1/2022 08:44:45,6/1/2022 08:44:44,6/1/2022 08:44:44,36.92,36.91,6/1/2022 08:45:00,6/1/2022 08:45:00,38.32,38.32,38.32,38.32,38.4,38.4,0.955,0.954,0.956,0.958,0.807,0.808,0
01JUN2022:09:00:00,15min,Peter Sinks,UCC,270,38.9,41.8,36.6,42.86,42.98,42.62,43.00,6/1/2022 08:54:20,6/1/2022 08:54:20,6/1/2022 08:54:21,6/1/2022 08:54:21,42.10,42.05,6/1/2022 08:54:21,6/1/2022 08:54:21,36.07,36.11,36.77,37.10,6/1/2022 08:45:14,6/1/2022 08:45:17,6/1/2022 08:45:18,6/1/2022 08:45:18,36.61,36.55,6/1/2022 08:45:14,6/1/2022 08:45:14,38.67,38.70,39.19,39.52,39.16,39.10,1.5670,1.5580,1.4610,1.4630,1.3920,1.3920,540,961,01JUN2022:08:50:10,12.3,6/1/2022 08:55:33,3.8,242,49.4700,5400,6/1/2022 08:49:50,5070,6/1/2022 08:45:23,5259,13.7,42.06,42.05,42.07,42.08,6/1/2022 08:53:11,6/1/2022 08:53:10,6/1/2022 08:53:10,6/1/2022 08:53:10,41.51,41.51,6/1/2022 08:53:32,6/1/2022 08:53:32,36.56,36.56,36.56,36.56,6/1/2022 08:45:23,6/1/2022 08:45:23,6/1/2022 08:45:23,6/1/2022 08:45:23,36.7,36.7,6/1/2022 08:45:26,6/1/2022 08:45:25,39.02,39.02,39.02,39.02,39.12,39.12,1.422,1.42,1.421,1.422,1.345,1.345,0
01JUN2022:09:15:00,15min,Peter Sinks,UCC,270,38.9,41.8,37.4,42.87,42.80,42.14,42.48,6/1/2022 09:08:26,6/1/2022 09:08:24,6/1/2022 09:08:32,6/1/2022 09:08:32,42.23,42.18,6/1/2022 09:08:31,6/1/2022 09:08:31,36.70,36.75,37.52,37.83,6/1/2022 09:02:33,6/1/2022 09:02:33,6/1/2022 09:00:12,6/1/2022 09:00:11,37.44,37.39,6/1/2022 09:00:04,6/1/2022 09:00:04,38.71,38.75,39.31,39.62,39.18,39.13,1.3110,1.2930,1.0530,1.0650,1.0030,1.0030,679,1007,01JUN2022:09:14:07,10.3,6/1/2022 09:03:23,4.4,256,44.4700,5430,6/1/2022 09:14:47,5160,6/1/2022 09:00:02,5322,13.9,42.09,42.08,42.1,42.12,6/1/2022 09:08:33,6/1/2022 09:08:33,6/1/2022 09:08:33,6/1/2022 09:08:33,41.43,41.43,6/1/2022 09:05:59,6/1/2022 09:05:59,37.31,37.31,37.31,37.31,6/1/2022 09:00:01,6/1/2022 09:00:01,6/1/2022 09:00:01,6/1/2022 09:00:01,37.58,37.58,6/1/2022 09:00:17,6/1/2022 09:00:16,39.08,39.08,39.08,39.08,39.13,39.13,1.045,1.042,1.044,1.046,0.908,0.908,0
01JUN2022:09:30:00,15min,Peter Sinks,UCC,270,39.3,42.4,37.6,43.74,43.85,42.90,43.30,6/1/2022 09:26:56,6/1/2022 09:26:54,6/1/2022 09:26:56,6/1/2022 09:26:56,42.76,42.71,6/1/2022 09:26:56,6/1/2022 09:26:56,36.90,36.99,37.74,37.98,6/1/2022 09:16:45,6/1/2022 09:17:22,6/1/2022 09:16:45,6/1/2022 09:16:45,37.58,37.53,6/1/2022 09:17:36,6/1/2022 09:17:36,39.08,39.12,39.62,39.91,39.57,39.52,1.2870,1.2720,1.0130,1.0290,1.0260,1.0250,626,1017,01JUN2022:09:19:06,11.2,6/1/2022 09:25:09,4.0,218,54.0800,5400,6/1/2022 09:19:33,5250,6/1/2022 09:20:48,5341,14.3,42.52,42.51,42.52,42.53,6/1/2022 09:24:57,6/1/2022 09:24:57,6/1/2022 09:24:57,6/1/2022 09:24:57,42.2,42.2,6/1/2022 09:25:07,6/1/2022 09:25:07,37.48,37.48,37.48,37.48,6/1/2022 09:17:36,6/1/2022 09:17:36,6/1/2022 09:17:36,6/1/2022 09:17:35,37.76,37.76,6/1/2022 09:17:51,6/1/2022 09:17:51,39.44,39.44,39.44,39.44,39.53,39.53,1.031,1.029,1.031,1.032,0.934,0.934,0
01JUN2022:09:45:00,15min,Peter Sinks,UCC,270,39.2,42.2,37.8,44.14,44.15,43.10,43.50,6/1/2022 09:43:35,6/1/2022 09:43:35,6/1/2022 09:43:35,6/1/2022 09:43:35,42.99,42.94,6/1/2022 09:43:36,6/1/2022 09:43:36,36.82,36.87,37.81,38.13,6/1/2022 09:30:44,6/1/2022 09:30:44,6/1/2022 09:30:46,6/1/2022 09:30:46,37.73,37.68,6/1/2022 09:30:46,6/1/2022 09:30:46,38.98,39.03,39.53,39.82,39.49,39.44,1.2520,1.2410,0.9680,0.9810,1.0310,1.0310,664,1143,01JUN2022:09:41:11,12.3,6/1/2022 09:40:32,4.5,225,39.4500,5430,6/1/2022 09:34:49,5280,6/1/2022 09:32:30,5345,14.3,42.36,42.34,42.36,42.37,6/1/2022 09:43:38,6/1/2022 09:43:37,6/1/2022 09:43:37,6/1/2022 09:43:37,42.14,42.14,6/1/2022 09:43:44,6/1/2022 09:43:43,37.71,37.71,37.7,37.7,6/1/2022 09:30:53,6/1/2022 09:30:52,6/1/2022 09:30:52,6/1/2022 09:30:52,37.92,37.92,6/1/2022 09:34:21,6/1/2022 09:34:20,39.32,39.32,39.32,39.32,39.45,39.45,0.986,0.986,0.987,0.989,0.934,0.934,0
01JUN2022:10:00:00,15min,Peter Sinks,UCC,270,40.6,43.7,39.4,46.65,46.85,45.09,45.43,6/1/2022 10:00:00,6/1/2022 10:00:00,6/1/2022 10:00:00,6/1/2022 10:00:00,45.16,45.10,6/1/2022 10:00:00,6/1/2022 10:00:00,38.23,38.27,39.00,39.36,6/1/2022 09:50:21,6/1/2022 09:50:20,6/1/2022 09:50:21,6/1/2022 09:50:21,39.38,39.33,6/1/2022 09:47:16,6/1/2022 09:47:16,40.40,40.44,40.85,41.15,40.86,40.80,1.3520,1.3520,1.0410,1.0490,0.9760,0.9760,676,1145,01JUN2022:09:49:48,10.3,6/1/2022 09:49:57,4.5,264,60.8900,5400,6/1/2022 09:59:50,5310,6/1/2022 09:49:53,5346,14.5,44.21,44.26,44.29,44.33,6/1/2022 10:00:00,6/1/2022 10:00:00,6/1/2022 10:00:00,6/1/2022 10:00:00,43.09,43.09,6/1/2022 09:54:23,6/1/2022 09:54:23,39.25,39.26,39.25,39.24,6/1/2022 09:47:19,6/1/2022 09:47:18,6/1/2022 09:47:18,6/1/2022 09:47:18,39.57,39.57,6/1/2022 09:47:41,6/1/2022 09:47:40,40.68,40.68,40.68,40.68,40.79,40.79,0.973,0.973,0.976,0.98,0.798,0.8,0
01JUN2022:10:15:00,15min,Peter Sinks,UCC,270,41.4,44.7,39.2,46.55,46.57,45.28,45.62,6/1/2022 10:02:18,6/1/2022 10:02:18,6/1/2022 10:00:01,6/1/2022 10:00:01,45.53,45.48,6/1/2022 10:02:19,6/1/2022 10:02:19,38.14,38.26,39.73,39.92,6/1/2022 10:04:05,6/1/2022 10:04:01,6/1/2022 10:03:25,6/1/2022 10:03:25,38.85,38.80,6/1/2022 10:04:05,6/1/2022 10:04:05,41.16,41.23,42.01,42.28,41.70,41.65,1.7440,1.7210,1.1470,1.1650,1.2900,1.2900,895,1199,01JUN2022:10:07:56,9.0,6/1/2022 10:10:32,3.4,232,53.2300,5370,6/1/2022 10:00:01,5310,6/1/2022 10:00:11,5336,14.5,45.22,45.22,45.23,45.23,6/1/2022 10:02:24,6/1/2022 10:02:24,6/1/2022 10:02:24,6/1/2022 10:02:24,44.2,44.2,6/1/2022 10:00:17,6/1/2022 10:00:16,39.16,39.15,39.15,39.16,6/1/2022 10:04:07,6/1/2022 10:04:07,6/1/2022 10:04:07,6/1/2022 10:04:06,39.22,39.22,6/1/2022 10:04:20,6/1/2022 10:04:20,41.7,41.7,41.7,41.7,41.7,41.7,1.253,1.25,1.252,1.254,1.155,1.155,0
01JUN2022:10:30:00,15min,Peter Sinks,UCC,270,41.4,44.2,39.9,45.82,45.84,44.78,45.16,6/1/2022 10:25:37,6/1/2022 10:25:37,6/1/2022 10:20:19,6/1/2022 10:25:38,44.77,44.72,6/1/2022 10:25:37,6/1/2022 10:25:37,39.22,39.30,40.21,40.41,6/1/2022 10:22:15,6/1/2022 10:22:23,6/1/2022 10:15:43,6/1/2022 10:15:43,39.81,39.76,6/1/2022 10:22:26,6/1/2022 10:22:26,41.16,41.22,41.77,42.05,41.66,41.61,1.2940,1.2860,0.9020,0.9140,0.9430,0.9430,842,1152,01JUN2022:10:22:05,8.1,6/1/2022 10:23:30,3.7,248,61.6100,5400,6/1/2022 10:22:39,5310,6/1/2022 10:15:01,5333,14.5,44.73,44.72,44.74,44.76,6/1/2022 10:20:20,6/1/2022 10:20:19,6/1/2022 10:20:19,6/1/2022 10:20:19,43.74,43.74,6/1/2022 10:25:53,6/1/2022 10:25:53,39.99,39.98,39.99,39.99,6/1/2022 10:22:27,6/1/2022 10:22:27,6/1/2022 10:22:27,6/1/2022 10:22:26,39.91,39.91,6/1/2022 10:22:47,6/1/2022 10:22:46,41.53,41.53,41.53,41.54,41.63,41.63,0.935,0.932,0.935,0.938,0.817,0.818,0
01JUN2022:10:45:00,15min,Peter Sinks,UCC,270,42.9,45.9,41.1,47.32,47.35,46.22,46.66,6/1/2022 10:35:12,6/1/2022 10:35:12,6/1/2022 10:35:22,6/1/2022 10:39:33,46.44,46.38,6/1/2022 10:35:22,6/1/2022 10:35:22,39.98,40.05,41.22,41.50,6/1/2022 10:33:29,6/1/2022 10:33:29,6/1/2022 10:41:18,6/1/2022 10:41:19,40.88,40.82,6/1/2022 10:34:07,6/1/2022 10:34:07,42.62,42.69,43.02,43.30,43.18,43.13,1.6240,1.5920,1.0540,1.0870,1.1170,1.1170,905,1114,01JUN2022:10:44:38,12.1,6/1/2022 10:43:22,4.6,223,48.7600,5370,6/1/2022 10:31:05,5280,6/1/2022 10:42:04,5327,14.4,46.29,46.28,46.3,46.32,6/1/2022 10:35:24,6/1/2022 10:35:24,6/1/2022 10:35:24,6/1/2022 10:35:24,45.46,45.46,6/1/2022 10:35:39,6/1/2022 10:35:39,41.16,41.15,41.15,41.15,6/1/2022 10:34:12,6/1/2022 10:34:11,6/1/2022 10:34:11,6/1/2022 10:34:11,41.12,41.11,6/1/2022 10:34:18,6/1/2022 10:34:18,42.91,42.91,42.91,42.91,43.13,43.14,1.139,1.136,1.139,1.142,0.931,0.931,0
01JUN2022:11:00:00,15min,Peter Sinks,UCC,270,43.5,45.8,41.6,47.94,48.05,46.61,47.12,6/1/2022 10:47:23,6/1/2022 10:47:23,6/1/2022 10:47:25,6/1/2022 10:47:24,46.49,46.44,6/1/2022 10:55:41,6/1/2022 10:55:41,40.61,40.70,41.09,41.32,6/1/2022 10:59:31,6/1/2022 10:59:31,6/1/2022 10:59:40,6/1/2022 10:59:40,41.83,41.78,6/1/2022 10:59:31,6/1/2022 10:59:31,43.14,43.22,43.34,43.61,43.79,43.74,1.3720,1.3480,0.9970,1.0400,0.9860,0.9860,875,1128,01JUN2022:10:57:29,12.1,6/1/2022 10:59:11,5.4,195,23.5000,5340,6/1/2022 10:45:05,5280,6/1/2022 10:49:53,5317,14.4,46.01,45.99,46.01,46.02,6/1/2022 10:47:32,6/1/2022 10:47:32,6/1/2022 10:47:32,6/1/2022 10:47:32,45.63,45.63,6/1/2022 10:49:50,6/1/2022 10:49:50,41.18,41.19,41.19,41.18,6/1/2022 10:59:43,6/1/2022 10:59:43,6/1/2022 10:59:43,6/1/2022 10:59:42,42.04,42.04,6/1/2022 10:59:49,6/1/2022 10:59:48,43.32,43.32,43.32,43.32,43.78,43.77,1.033,1.03,1.033,1.035,0.839,0.84,0
01JUN2022:11:15:00,15min,Peter Sinks,UCC,270,44.4,47.0,42.3,49.20,49.24,47.03,47.54,6/1/2022 11:09:16,6/1/2022 11:09:16,6/1/2022 11:09:16,6/1/2022 11:09:16,47.71,47.66,6/1/2022 11:09:16,6/1/2022 11:09:16,41.44,41.50,41.89,42.10,6/1/2022 11:00:24,6/1/2022 11:00:24,6/1/2022 11:00:24,6/1/2022 11:00:24,42.74,42.69,6/1/2022 11:00:24,6/1/2022 11:00:24,44.12,44.19,44.24,44.53,44.75,44.69,1.4930,1.4720,1.0440,1.0820,1.0420,1.0420,1001,1091,01JUN2022:11:00:27,11.4,6/1/2022 11:05:16,5.1,224,37.9100,5370,6/1/2022 11:13:05,5280,6/1/2022 11:05:11,5320,14.4,47.22,47.21,47.22,47.23,6/1/2022 11:09:22,6/1/2022 11:09:21,6/1/2022 11:09:21,6/1/2022 11:09:21,46.83,46.83,6/1/2022 11:09:37,6/1/2022 11:09:36,42.22,42.22,42.21,42.21,6/1/2022 11:00:28,6/1/2022 11:00:27,6/1/2022 11:00:27,6/1/2022 11:00:27,42.32,42.34,6/1/2022 11:00:01,6/1/2022 11:00:01,44.24,44.24,44.24,44.24,44.68,44.68,1.073,1.071,1.073,1.076,0.923,0.921,0
01JUN2022:11:30:00,15min,Peter Sinks,UCC,270,44.8,47.6,43.2,50.57,50.64,48.74,49.01,6/1/2022 11:17:11,6/1/2022 11:17:11,6/1/2022 11:17:12,6/1/2022 11:17:12,48.55,48.50,6/1/2022 11:17:11,6/1/2022 11:17:11,42.23,42.33,42.98,43.23,6/1/2022 11:15:31,6/1/2022 11:15:29,6/1/2022 11:20:04,6/1/2022 11:20:04,43.22,43.17,6/1/2022 11:19:17,6/1/2022 11:19:17,44.46,44.51,44.84,45.14,45.05,44.99,1.4690,1.4630,1.0070,1.0200,1.0810,1.0810,768,1227,01JUN2022:11:20:26,7.9,6/1/2022 11:17:33,3.1,274,66.8500,5370,6/1/2022 11:16:00,5160,6/1/2022 11:29:25,5299,14.0,47.78,47.77,47.78,47.8,6/1/2022 11:17:17,6/1/2022 11:17:17,6/1/2022 11:17:16,6/1/2022 11:17:16,47.43,47.43,6/1/2022 11:17:31,6/1/2022 11:17:30,43,43,43,43,6/1/2022 11:20:10,6/1/2022 11:20:13,6/1/2022 11:20:10,6/1/2022 11:20:09,43.34,43.33,6/1/2022 11:20:23,6/1/2022 11:20:22,44.74,44.74,44.74,44.74,45,45,1.05,1.047,1.05,1.054,0.924,0.925,0
01JUN2022:11:45:00,15min,Peter Sinks,UCC,270,45.4,49.9,43.9,51.59,51.62,50.05,50.39,6/1/2022 11:44:17,6/1/2022 11:44:17,6/1/2022 11:44:32,6/1/2022 11:44:32,50.32,50.26,6/1/2022 11:44:31,6/1/2022 11:44:31,42.87,42.97,43.97,44.21,6/1/2022 11:31:06,6/1/2022 11:31:06,6/1/2022 11:33:36,6/1/2022 11:33:37,43.99,43.94,6/1/2022 11:31:29,6/1/2022 11:31:29,45.07,45.13,45.63,45.90,45.69,45.64,1.7040,1.6930,1.3720,1.3800,1.4320,1.4320,773,1182,01JUN2022:11:35:56,8.8,6/1/2022 11:38:02,2.8,289,82.1000,5250,6/1/2022 11:31:52,5160,6/1/2022 11:30:01,5190,14.0,49.97,49.96,49.97,49.98,6/1/2022 11:44:30,6/1/2022 11:44:31,6/1/2022 11:44:29,6/1/2022 11:44:29,49.82,49.82,6/1/2022 11:44:44,6/1/2022 11:44:43,43.76,43.76,43.76,43.76,6/1/2022 11:33:47,6/1/2022 11:33:47,6/1/2022 11:33:47,6/1/2022 11:33:47,44.09,44.09,6/1/2022 11:35:35,6/1/2022 11:35:34,45.44,45.44,45.44,45.44,45.64,45.64,1.412,1.41,1.412,1.414,1.313,1.315,0
01JUN2022:12:00:00,15min,Peter Sinks,UCC,270,46.7,49.3,45.1,51.59,51.79,49.76,50.16,6/1/2022 11:52:13,6/1/2022 11:52:13,6/1/2022 11:57:06,6/1/2022 11:57:06,50.17,50.12,6/1/2022 11:57:07,6/1/2022 11:57:07,43.87,43.98,44.61,44.94,6/1/2022 11:51:04,6/1/2022 11:51:03,6/1/2022 11:47:48,6/1/2022 11:51:10,45.20,45.15,6/1/2022 11:47:57,6/1/2022 11:47:57,46.33,46.40,46.64,46.91,47.00,46.95,1.4390,1.4270,1.0060,1.0230,1.0140,1.0140,912,1251,01JUN2022:11:53:20,10.7,6/1/2022 11:50:20,5.1,233,32.4100,5220,6/1/2022 11:45:08,5160,6/1/2022 11:45:02,5183,14.0,49.47,49.46,49.48,49.49,6/1/2022 11:57:09,6/1/2022 11:57:08,6/1/2022 11:57:08,6/1/2022 11:57:08,49.11,49.11,6/1/2022 11:57:20,6/1/2022 11:57:19,44.67,44.67,44.67,44.67,6/1/2022 11:47:58,6/1/2022 11:47:58,6/1/2022 11:47:57,6/1/2022 11:47:57,45.48,45.48,6/1/2022 11:48:10,6/1/2022 11:48:09,46.56,46.56,46.56,46.56,46.98,46.98,1.028,1.025,1.028,1.031,0.872,0.872,0
01JUN2022:12:15:00,15min,Peter Sinks,UCC,270,47.2,50.2,45.6,52.47,52.48,50.42,50.88,6/1/2022 12:13:13,6/1/2022 12:13:13,6/1/2022 12:01:25,6/1/2022 12:01:25,51.22,51.17,6/1/2022 12:13:14,6/1/2022 12:13:14,44.58,44.64,45.46,45.69,6/1/2022 12:04:36,6/1/2022 12:04:36,6/1/2022 12:04:35,6/1/2022 12:04:35,45.66,45.61,6/1/2022 12:04:38,6/1/2022 12:04:38,46.84,46.92,47.33,47.59,47.54,47.49,1.4980,1.4900,0.9920,1.0000,0.9680,0.9680,1036,1324,01JUN2022:12:09:13,12.1,6/1/2022 12:14:41,4.7,261,45.6400,5220,6/1/2022 12:06:51,5130,6/1/2022 12:13:55,5177,13.9,50.61,50.58,50.61,50.63,6/1/2022 12:13:18,6/1/2022 12:13:17,6/1/2022 12:13:17,6/1/2022 12:13:17,49.75,49.75,6/1/2022 12:13:31,6/1/2022 12:13:30,45.28,45.28,45.28,45.28,6/1/2022 12:04:47,6/1/2022 12:04:47,6/1/2022 12:04:47,6/1/2022 12:04:46,45.85,45.84,6/1/2022 12:05:00,6/1/2022 12:04:59,47.17,47.17,47.17,47.17,47.52,47.52,1.014,1.01,1.014,1.017,0.765,0.765,0
01JUN2022:12:30:00,15min,Peter Sinks,UCC,270,47.8,50.4,46.1,52.07,52.02,50.07,50.51,6/1/2022 12:20:03,6/1/2022 12:20:03,6/1/2022 12:20:02,6/1/2022 12:20:02,51.00,50.94,6/1/2022 12:20:06,6/1/2022 12:20:06,44.96,45.04,45.82,46.10,6/1/2022 12:18:14,6/1/2022 12:18:14,6/1/2022 12:18:06,6/1/2022 12:18:06,46.19,46.13,6/1/2022 12:18:14,6/1/2022 12:18:14,47.51,47.56,47.86,48.13,48.13,48.07,1.5270,1.5090,1.0180,1.0230,1.1340,1.1340,630,1356,01JUN2022:12:23:26,9.9,6/1/2022 12:15:17,4.1,309,70.6600,5220,6/1/2022 12:29:02,5130,6/1/2022 12:15:18,5168,13.9,50.41,50.39,50.41,50.42,6/1/2022 12:20:08,6/1/2022 12:20:08,6/1/2022 12:20:08,6/1/2022 12:20:07,50.37,50.37,6/1/2022 12:23:20,6/1/2022 12:23:20,45.72,45.72,45.72,45.72,6/1/2022 12:18:17,6/1/2022 12:18:17,6/1/2022 12:18:17,6/1/2022 12:18:17,46.41,46.41,6/1/2022 12:19:09,6/1/2022 12:19:08,47.77,47.77,47.77,47.77,48.1,48.1,1.098,1.095,1.098,1.101,0.995,0.996,0
01JUN2022:12:45:00,15min,Peter Sinks,UCC,270,47.6,49.4,46.4,50.98,50.97,49.45,49.74,6/1/2022 12:32:48,6/1/2022 12:32:48,6/1/2022 12:32:51,6/1/2022 12:32:51,50.02,49.97,6/1/2022 12:32:50,6/1/2022 12:32:50,45.34,45.42,46.00,46.21,6/1/2022 12:39:06,6/1/2022 12:39:06,6/1/2022 12:39:07,6/1/2022 12:39:07,46.41,46.36,6/1/2022 12:40:27,6/1/2022 12:40:27,47.29,47.33,47.62,47.87,47.86,47.81,0.9960,0.9900,0.6440,0.6530,0.6680,0.6680,393,1288,01JUN2022:12:31:52,8.1,6/1/2022 12:38:22,3.4,257,73.2800,5220,6/1/2022 12:34:35,5130,6/1/2022 12:39:21,5169,13.9,49.61,49.61,49.62,49.62,6/1/2022 12:32:56,6/1/2022 12:32:56,6/1/2022 12:32:56,6/1/2022 12:32:56,49.22,49.22,6/1/2022 12:33:07,6/1/2022 12:33:06,46.05,46.06,46.05,46.04,6/1/2022 12:39:11,6/1/2022 12:39:11,6/1/2022 12:39:11,6/1/2022 12:39:10,46.73,46.73,6/1/2022 12:40:37,6/1/2022 12:40:37,47.51,47.51,47.51,47.51,47.83,47.83,0.66,0.658,0.661,0.664,0.537,0.537,0
01JUN2022:13:00:00,15min,Peter Sinks,UCC,270,47.5,49.6,46.3,51.70,51.75,49.76,50.08,6/1/2022 12:52:52,6/1/2022 12:52:52,6/1/2022 12:52:55,6/1/2022 12:52:53,50.17,50.12,6/1/2022 12:52:55,6/1/2022 12:52:55,45.68,45.77,46.03,46.24,6/1/2022 12:45:53,6/1/2022 12:45:53,6/1/2022 12:46:36,6/1/2022 12:46:35,46.56,46.51,6/1/2022 12:46:44,6/1/2022 12:46:44,47.20,47.26,47.52,47.75,47.83,47.78,0.8720,0.8630,0.7010,0.7140,0.6040,0.6040,650,1331,01JUN2022:12:51:34,9.9,6/1/2022 12:45:28,3.1,163,56.6700,5220,6/1/2022 12:52:26,5130,6/1/2022 12:45:09,5169,13.9,49.83,49.82,49.83,49.84,6/1/2022 12:53:03,6/1/2022 12:53:02,6/1/2022 12:53:02,6/1/2022 12:53:02,49.3,49.3,6/1/2022 12:53:17,6/1/2022 12:53:16,46.01,46.01,46.01,46.01,6/1/2022 12:46:45,6/1/2022 12:46:45,6/1/2022 12:46:45,6/1/2022 12:46:45,46.64,46.64,6/1/2022 12:46:59,6/1/2022 12:46:58,47.45,47.45,47.45,47.45,47.82,47.82,0.664,0.662,0.663,0.665,0.508,0.508,0
01JUN2022:13:15:00,15min,Peter Sinks,UCC,270,48.2,49.9,47.0,50.96,50.95,49.78,50.09,6/1/2022 13:03:33,6/1/2022 13:03:33,6/1/2022 13:07:20,6/1/2022 13:07:20,50.47,50.42,6/1/2022 13:03:36,6/1/2022 13:03:36,46.54,46.62,46.72,46.94,6/1/2022 13:13:33,6/1/2022 13:11:45,6/1/2022 13:01:34,6/1/2022 13:01:34,47.31,47.26,6/1/2022 13:00:59,6/1/2022 13:00:59,47.90,47.95,47.91,48.15,48.45,48.39,0.9070,0.8870,0.7200,0.7400,0.7360,0.7360,377,473,01JUN2022:13:09:14,10.5,6/1/2022 13:12:47,3.7,88,26.4900,5190,6/1/2022 13:00:02,5130,6/1/2022 13:00:25,5168,13.9,49.88,49.88,49.88,49.89,6/1/2022 13:03:40,6/1/2022 13:03:40,6/1/2022 13:03:40,6/1/2022 13:03:40,49.83,49.83,6/1/2022 13:03:56,6/1/2022 13:03:55,46.81,46.81,46.81,46.81,6/1/2022 13:10:10,6/1/2022 13:10:10,6/1/2022 13:10:10,6/1/2022 13:10:09,47.22,47.24,6/1/2022 13:00:01,6/1/2022 13:00:01,47.98,47.98,47.98,47.98,48.41,48.41,0.735,0.734,0.735,0.736,0.683,0.683,0
01JUN2022:13:30:00,15min,Peter Sinks,UCC,270,48.0,49.6,47.0,50.65,50.70,49.55,49.88,6/1/2022 13:18:36,6/1/2022 13:18:36,6/1/2022 13:18:36,6/1/2022 13:18:36,50.02,49.97,6/1/2022 13:18:36,6/1/2022 13:18:36,46.17,46.32,46.76,46.90,6/1/2022 13:27:47,6/1/2022 13:27:47,6/1/2022 13:27:48,6/1/2022 13:27:48,47.31,47.26,6/1/2022 13:24:16,6/1/2022 13:24:16,47.70,47.74,47.95,48.16,48.29,48.24,0.8150,0.7990,0.5590,0.5750,0.6390,0.6390,332,444,01JUN2022:13:28:33,8.3,6/1/2022 13:25:22,3.2,181,38.8100,5250,6/1/2022 13:18:09,5160,6/1/2022 13:15:01,5176,13.9,49.49,49.49,49.49,49.49,6/1/2022 13:18:47,6/1/2022 13:18:47,6/1/2022 13:18:46,6/1/2022 13:18:46,49.64,49.64,6/1/2022 13:18:59,6/1/2022 13:18:58,46.77,46.77,46.77,46.76,6/1/2022 13:28:00,6/1/2022 13:27:59,6/1/2022 13:27:59,6/1/2022 13:27:59,47.32,47.32,6/1/2022 13:15:37,6/1/2022 13:15:36,47.88,47.88,47.88,47.88,48.25,48.25,0.616,0.615,0.616,0.616,0.589,0.589,0
01JUN2022:13:45:00,15min,Peter Sinks,UCC,270,47.5,49.2,46.6,50.19,50.24,49.14,49.42,6/1/2022 13:31:35,6/1/2022 13:31:35,6/1/2022 13:31:35,6/1/2022 13:31:35,49.72,49.67,6/1/2022 13:31:35,6/1/2022 13:31:35,45.89,46.02,46.15,46.31,6/1/2022 13:40:10,6/1/2022 13:40:10,6/1/2022 13:40:10,6/1/2022 13:40:10,46.71,46.66,6/1/2022 13:40:10,6/1/2022 13:40:10,47.22,47.29,47.29,47.47,47.86,47.80,0.7140,0.6880,0.5280,0.5490,0.5020,0.5020,304,506,01JUN2022:13:35:22,11.2,6/1/2022 13:35:09,6.7,187,24.4100,5190,6/1/2022 13:30:03,5160,6/1/2022 13:30:01,5175,14.0,49.04,49.04,49.04,49.04,6/1/2022 13:31:45,6/1/2022 13:31:45,6/1/2022 13:31:45,6/1/2022 13:31:45,49.36,49.36,6/1/2022 13:31:58,6/1/2022 13:31:57,46.22,46.22,46.22,46.22,6/1/2022 13:40:12,6/1/2022 13:40:12,6/1/2022 13:40:11,6/1/2022 13:40:11,46.99,46.99,6/1/2022 13:40:24,6/1/2022 13:40:23,47.32,47.32,47.32,47.32,47.84,47.84,0.528,0.527,0.528,0.53,0.442,0.442,0
01JUN2022:14:00:00,15min,Peter Sinks,UCC,270,48.5,50.5,46.9,51.68,51.82,50.97,51.29,6/1/2022 13:50:24,6/1/2022 13:50:24,6/1/2022 13:50:24,6/1/2022 13:50:24,51.07,51.02,6/1/2022 13:50:24,6/1/2022 13:50:24,46.14,46.16,46.52,46.70,6/1/2022 13:45:44,6/1/2022 13:45:44,6/1/2022 13:45:45,6/1/2022 13:45:45,47.01,46.96,6/1/2022 13:45:47,6/1/2022 13:45:47,48.16,48.20,48.33,48.52,48.75,48.70,1.0730,1.0700,0.8180,0.8330,0.8320,0.8320,503,1282,01JUN2022:13:47:48,8.8,6/1/2022 13:45:40,4.7,234,28.4300,5220,6/1/2022 13:49:55,5160,6/1/2022 13:45:02,5179,13.9,50.56,50.55,50.56,50.58,6/1/2022 13:50:26,6/1/2022 13:50:26,6/1/2022 13:50:25,6/1/2022 13:50:25,50.45,50.45,6/1/2022 13:50:42,6/1/2022 13:50:41,46.57,46.57,46.57,46.56,6/1/2022 13:45:53,6/1/2022 13:45:53,6/1/2022 13:45:53,6/1/2022 13:45:53,47.26,47.26,6/1/2022 13:46:07,6/1/2022 13:46:06,48.3,48.3,48.3,48.3,48.72,48.72,0.835,0.833,0.835,0.836,0.759,0.759,0
01JUN2022:14:15:00,15min,Peter Sinks,UCC,270,48.7,51.0,47.5,52.44,52.57,51.56,51.91,6/1/2022 14:08:42,6/1/2022 14:08:42,6/1/2022 14:08:42,6/1/2022 14:08:42,51.75,51.70,6/1/2022 14:08:43,6/1/2022 14:08:43,46.63,46.73,47.50,47.64,6/1/2022 14:10:19,6/1/2022 14:10:22,6/1/2022 14:00:06,6/1/2022 14:10:22,47.61,47.56,6/1/2022 14:10:24,6/1/2022 14:10:24,48.45,48.50,48.63,48.81,49.04,48.98,1.0070,0.9990,0.8000,0.8160,0.8310,0.8310,519,1210,01JUN2022:14:08:09,9.2,6/1/2022 14:01:57,4.0,229,59.7800,5220,6/1/2022 14:04:09,5160,6/1/2022 14:00:02,5181,14.0,51.26,51.25,51.26,51.28,6/1/2022 14:08:43,6/1/2022 14:08:43,6/1/2022 14:08:43,6/1/2022 14:08:43,50.8,50.8,6/1/2022 14:08:56,6/1/2022 14:08:55,47.22,47.22,47.22,47.22,6/1/2022 14:10:29,6/1/2022 14:10:29,6/1/2022 14:10:29,6/1/2022 14:10:29,47.84,47.84,6/1/2022 14:10:47,6/1/2022 14:10:46,48.58,48.59,48.59,48.59,48.99,48.99,0.818,0.817,0.818,0.819,0.779,0.778,0
01JUN2022:14:30:00,15min,Peter Sinks,UCC,270,49.9,52.4,48.7,54.75,54.71,52.94,53.31,6/1/2022 14:29:04,6/1/2022 14:29:04,6/1/2022 14:29:05,6/1/2022 14:29:04,53.33,53.28,6/1/2022 14:29:05,6/1/2022 14:29:05,47.77,47.80,48.63,48.77,6/1/2022 14:17:36,6/1/2022 14:16:55,6/1/2022 14:27:39,6/1/2022 14:27:39,48.74,48.69,6/1/2022 14:17:42,6/1/2022 14:17:42,49.56,49.61,49.89,50.08,50.15,50.10,1.1940,1.1800,0.7500,0.7630,0.8680,0.8680,648,1123,01JUN2022:14:28:45,9.4,6/1/2022 14:29:14,3.3,254,59.3300,5220,6/1/2022 14:15:01,5130,6/1/2022 14:27:07,5175,13.9,52.52,52.51,52.52,52.53,6/1/2022 14:29:11,6/1/2022 14:29:10,6/1/2022 14:29:10,6/1/2022 14:29:10,52.31,52.31,6/1/2022 14:16:40,6/1/2022 14:16:39,48.4,48.41,48.4,48.4,6/1/2022 14:17:46,6/1/2022 14:17:45,6/1/2022 14:17:45,6/1/2022 14:17:45,48.92,48.92,6/1/2022 14:18:03,6/1/2022 14:18:02,49.78,49.78,49.78,49.78,50.11,50.11,0.837,0.834,0.837,0.839,0.75,0.75,0
01JUN2022:14:45:00,15min,Peter Sinks,UCC,270,50.1,52.2,48.9,53.79,53.80,52.73,52.85,6/1/2022 14:38:18,6/1/2022 14:38:18,6/1/2022 14:38:18,6/1/2022 14:38:18,52.73,52.68,6/1/2022 14:37:34,6/1/2022 14:37:34,47.83,47.90,48.59,48.74,6/1/2022 14:35:07,6/1/2022 14:35:07,6/1/2022 14:44:52,6/1/2022 14:44:52,48.97,48.92,6/1/2022 14:40:59,6/1/2022 14:40:59,49.75,49.80,50.01,50.19,50.35,50.30,1.0880,1.0780,0.8050,0.8050,0.8290,0.8290,453,1073,01JUN2022:14:30:39,11.2,6/1/2022 14:39:44,4.3,279,48.5900,5220,6/1/2022 14:41:09,5130,6/1/2022 14:39:02,5170,13.9,52.17,52.16,52.17,52.18,6/1/2022 14:38:26,6/1/2022 14:38:26,6/1/2022 14:38:26,6/1/2022 14:38:25,52.17,52.18,6/1/2022 14:38:43,6/1/2022 14:38:42,48.56,48.56,48.55,48.54,6/1/2022 14:45:00,6/1/2022 14:45:00,6/1/2022 14:45:00,6/1/2022 14:45:00,49.14,49.14,6/1/2022 14:41:35,6/1/2022 14:41:34,49.95,49.95,49.95,49.94,50.34,50.34,0.816,0.814,0.816,0.819,0.726,0.726,0
01JUN2022:15:00:00,15min,Peter Sinks,UCC,270,49.6,51.2,48.6,51.47,51.46,51.04,51.31,6/1/2022 14:53:40,6/1/2022 14:53:39,6/1/2022 14:53:40,6/1/2022 14:53:39,51.60,51.55,6/1/2022 14:53:47,6/1/2022 14:53:47,48.03,48.10,48.36,48.53,6/1/2022 14:45:28,6/1/2022 14:45:28,6/1/2022 14:45:28,6/1/2022 14:45:28,48.74,48.69,6/1/2022 14:45:29,6/1/2022 14:45:29,49.37,49.40,49.57,49.74,49.92,49.87,0.6960,0.6860,0.5490,0.5460,0.5870,0.5870,240,284,01JUN2022:14:47:48,6.6,6/1/2022 14:46:17,2.3,219,40.6900,5190,6/1/2022 14:45:01,5160,6/1/2022 14:45:02,5170,13.9,51.05,51.05,51.05,51.06,6/1/2022 14:53:50,6/1/2022 14:53:50,6/1/2022 14:53:50,6/1/2022 14:53:50,51.29,51.29,6/1/2022 14:54:00,6/1/2022 14:53:59,48.32,48.32,48.32,48.32,6/1/2022 14:45:34,6/1/2022 14:45:34,6/1/2022 14:45:34,6/1/2022 14:45:34,48.79,48.79,6/1/2022 14:45:39,6/1/2022 14:45:38,49.51,49.51,49.51,49.51,49.89,49.89,0.573,0.573,0.573,0.574,0.553,0.553,0
01JUN2022:15:15:00,15min,Peter Sinks,UCC,270,50.7,53.3,49.3,55.71,55.74,53.82,54.09,6/1/2022 15:14:37,6/1/2022 15:14:37,6/1/2022 15:14:38,6/1/2022 15:14:38,53.94,53.88,6/1/2022 15:14:38,6/1/2022 15:14:38,48.81,48.85,49.25,49.38,6/1/2022 15:01:43,6/1/2022 15:01:43,6/1/2022 15:01:45,6/1/2022 15:01:45,49.42,49.37,6/1/2022 15:02:11,6/1/2022 15:02:11,50.46,50.49,50.77,50.92,51.02,50.97,1.1690,1.1680,0.9140,0.9200,0.8960,0.8960,503,1034,01JUN2022:15:05:54,7.9,6/1/2022 15:04:38,2.4,222,53.6900,5220,6/1/2022 15:02:58,5130,6/1/2022 15:01:02,5171,13.9,53.65,53.63,53.64,53.66,6/1/2022 15:14:43,6/1/2022 15:14:43,6/1/2022 15:14:43,6/1/2022 15:14:42,52.89,52.89,6/1/2022 15:11:41,6/1/2022 15:11:40,49.14,49.14,49.14,49.14,6/1/2022 15:02:12,6/1/2022 15:02:11,6/1/2022 15:02:11,6/1/2022 15:01:49,49.51,49.51,6/1/2022 15:02:24,6/1/2022 15:02:25,50.65,50.65,50.65,50.65,50.96,50.96,0.917,0.916,0.917,0.919,0.799,0.799,0
01JUN2022:15:30:00,15min,Peter Sinks,UCC,270,51.8,54.9,50.3,56.73,56.65,54.89,55.14,6/1/2022 15:18:25,6/1/2022 15:18:25,6/1/2022 15:25:43,6/1/2022 15:18:24,55.74,55.69,6/1/2022 15:18:25,6/1/2022 15:18:25,49.43,49.52,50.21,50.36,6/1/2022 15:19:27,6/1/2022 15:19:27,6/1/2022 15:17:03,6/1/2022 15:19:29,50.25,50.20,6/1/2022 15:17:09,6/1/2022 15:17:09,51.45,51.52,52.24,52.39,52.07,52.02,1.2920,1.2640,1.0770,1.0800,0.9430,0.9430,776,922,01JUN2022:15:17:16,10.1,6/1/2022 15:16:21,2.9,271,80.3000,5190,6/1/2022 15:15:01,5130,6/1/2022 15:16:12,5162,13.9,55.09,55.08,55.09,55.1,6/1/2022 15:18:28,6/1/2022 15:18:28,6/1/2022 15:18:28,6/1/2022 15:18:28,54.73,54.74,6/1/2022 15:18:39,6/1/2022 15:18:39,50.03,50.03,50.03,50.03,6/1/2022 15:17:13,6/1/2022 15:17:13,6/1/2022 15:17:12,6/1/2022 15:17:12,50.63,50.63,6/1/2022 15:17:21,6/1/2022 15:17:20,51.89,51.89,51.89,51.89,52.04,52.04,0.987,0.986,0.987,0.989,0.821,0.821,0
01JUN2022:15:45:00,15min,Peter Sinks,UCC,270,52.9,55.2,52.1,57.09,57.13,55.88,56.13,6/1/2022 15:42:32,6/1/2022 15:42:32,6/1/2022 15:42:35,6/1/2022 15:42:35,55.90,55.85,6/1/2022 15:42:35,6/1/2022 15:42:35,50.89,50.98,52.39,52.50,6/1/2022 15:30:02,6/1/2022 15:30:02,6/1/2022 15:44:37,6/1/2022 15:44:37,51.75,51.70,6/1/2022 15:30:14,6/1/2022 15:30:14,52.63,52.70,53.83,53.95,53.21,53.16,1.0860,1.0700,0.8230,0.8530,0.7850,0.7850,793,848,01JUN2022:15:30:20,7.5,6/1/2022 15:44:19,2.6,59,70.9500,5190,6/1/2022 15:31:45,5100,6/1/2022 15:43:38,5147,13.8,55.64,55.63,55.64,55.66,6/1/2022 15:42:40,6/1/2022 15:42:40,6/1/2022 15:42:40,6/1/2022 15:42:40,54.76,54.76,6/1/2022 15:42:51,6/1/2022 15:42:51,52.13,52.13,52.13,52.12,6/1/2022 15:33:20,6/1/2022 15:33:20,6/1/2022 15:33:20,6/1/2022 15:33:19,51.99,51.99,6/1/2022 15:30:22,6/1/2022 15:30:21,53.27,53.27,53.27,53.27,53.18,53.18,0.728,0.725,0.727,0.729,0.684,0.684,0
01JUN2022:16:00:00,15min,Peter Sinks,UCC,270,53.3,56.1,50.8,57.09,57.13,56.66,56.85,6/1/2022 15:47:51,6/1/2022 15:47:51,6/1/2022 15:47:52,6/1/2022 15:47:52,56.65,56.60,6/1/2022 15:46:03,6/1/2022 15:46:03,49.53,49.64,50.42,50.57,6/1/2022 15:59:40,6/1/2022 15:59:40,6/1/2022 15:59:43,6/1/2022 15:59:43,50.85,50.80,6/1/2022 15:59:47,6/1/2022 15:59:47,52.89,53.01,53.53,53.67,53.61,53.56,1.5520,1.5130,1.3630,1.3810,1.1620,1.1620,728,792,01JUN2022:15:47:08,11.4,6/1/2022 15:57:20,4.0,177,72.9200,5190,6/1/2022 15:46:51,5100,6/1/2022 15:47:29,5130,13.8,56.14,56.13,56.14,56.15,6/1/2022 15:47:09,6/1/2022 15:47:08,6/1/2022 15:47:08,6/1/2022 15:47:08,56.13,56.14,6/1/2022 15:46:11,6/1/2022 15:46:11,50.24,50.25,50.24,50.24,6/1/2022 15:59:50,6/1/2022 15:59:49,6/1/2022 15:59:49,6/1/2022 15:59:49,51.3,51.29,6/1/2022 16:00:00,6/1/2022 16:00:00,53.29,53.29,53.29,53.29,53.61,53.61,1.274,1.273,1.276,1.278,1.005,1.006,0
01JUN2022:16:15:00,15min,Peter Sinks,UCC,270,52.5,55.2,50.5,56.54,56.62,55.38,55.68,6/1/2022 16:05:00,6/1/2022 16:05:00,6/1/2022 16:07:04,6/1/2022 16:07:04,55.74,55.69,6/1/2022 16:07:06,6/1/2022 16:07:06,49.15,49.62,49.84,49.91,6/1/2022 16:01:26,6/1/2022 16:01:21,6/1/2022 16:01:26,6/1/2022 16:01:26,50.78,50.72,6/1/2022 16:00:22,6/1/2022 16:00:22,52.06,52.21,52.21,52.34,52.80,52.75,1.5100,1.4370,1.1520,1.1820,1.1220,1.1230,676,772,01JUN2022:16:02:07,11.4,6/1/2022 16:01:59,6.1,185,28.3400,5160,6/1/2022 16:04:08,5100,6/1/2022 16:00:01,5118,13.8,55.18,55.17,55.19,55.2,6/1/2022 16:07:13,6/1/2022 16:07:12,6/1/2022 16:07:12,6/1/2022 16:07:12,55.2,55.2,6/1/2022 16:07:31,6/1/2022 16:07:30,49.99,50,49.99,49.99,6/1/2022 16:01:33,6/1/2022 16:01:33,6/1/2022 16:01:33,6/1/2022 16:01:33,51.09,51.09,6/1/2022 16:00:43,6/1/2022 16:00:43,52.2,52.2,52.2,52.2,52.76,52.76,1.19,1.188,1.19,1.192,1.016,1.016,0
01JUN2022:16:30:00,15min,Peter Sinks,UCC,270,52.6,55.1,51.0,56.81,56.86,54.99,55.21,6/1/2022 16:25:24,6/1/2022 16:25:24,6/1/2022 16:24:23,6/1/2022 16:24:23,55.74,55.69,6/1/2022 16:24:23,6/1/2022 16:24:23,49.85,50.01,50.55,50.61,6/1/2022 16:20:38,6/1/2022 16:19:33,6/1/2022 16:20:40,6/1/2022 16:20:40,51.08,51.02,6/1/2022 16:21:48,6/1/2022 16:21:48,52.25,52.34,52.37,52.51,52.92,52.86,1.4130,1.3710,1.0200,1.0460,1.0920,1.0920,539,624,01JUN2022:16:15:57,9.2,6/1/2022 16:20:55,4.7,210,34.5900,5160,6/1/2022 16:22:18,5100,6/1/2022 16:15:01,5121,13.8,55.14,55.13,55.14,55.15,6/1/2022 16:24:24,6/1/2022 16:24:24,6/1/2022 16:24:24,6/1/2022 16:24:24,55.06,55.06,6/1/2022 16:24:35,6/1/2022 16:24:34,50.52,50.52,50.52,50.51,6/1/2022 16:19:41,6/1/2022 16:19:40,6/1/2022 16:19:40,6/1/2022 16:20:43,51.42,51.42,6/1/2022 16:19:56,6/1/2022 16:19:56,52.36,52.36,52.36,52.36,52.85,52.85,1.095,1.094,1.096,1.098,1.009,1.009,0
01JUN2022:16:45:00,15min,Peter Sinks,UCC,270,52.2,53.7,51.2,54.70,54.76,53.60,53.83,6/1/2022 16:32:42,6/1/2022 16:32:42,6/1/2022 16:42:52,6/1/2022 16:42:52,54.16,54.11,6/1/2022 16:32:43,6/1/2022 16:32:43,50.15,50.30,50.78,50.81,6/1/2022 16:38:40,6/1/2022 16:38:40,6/1/2022 16:36:56,6/1/2022 16:38:42,51.38,51.33,6/1/2022 16:32:01,6/1/2022 16:32:01,51.85,51.94,52.10,52.23,52.52,52.47,0.9090,0.8860,0.5820,0.6080,0.5730,0.5730,476,546,01JUN2022:16:35:45,13.2,6/1/2022 16:38:02,5.4,204,36.0500,5160,6/1/2022 16:30:07,5100,6/1/2022 16:30:03,5127,13.8,53.46,53.45,53.46,53.47,6/1/2022 16:41:47,6/1/2022 16:41:47,6/1/2022 16:41:47,6/1/2022 16:41:47,53.88,53.88,6/1/2022 16:30:04,6/1/2022 16:30:03,50.9,50.91,50.9,50.9,6/1/2022 16:38:52,6/1/2022 16:38:52,6/1/2022 16:38:52,6/1/2022 16:38:51,51.52,51.52,6/1/2022 16:34:09,6/1/2022 16:34:08,52.04,52.04,52.04,52.04,52.52,52.52,0.587,0.584,0.587,0.589,0.476,0.475,0
01JUN2022:17:00:00,15min,Peter Sinks,UCC,270,52.3,54.5,51.2,55.30,55.34,54.58,54.78,6/1/2022 16:53:11,6/1/2022 16:53:11,6/1/2022 16:53:11,6/1/2022 16:53:11,54.99,54.94,6/1/2022 16:52:12,6/1/2022 16:52:12,50.07,50.26,50.80,50.89,6/1/2022 16:46:51,6/1/2022 16:46:50,6/1/2022 16:46:51,6/1/2022 16:46:51,51.38,51.32,6/1/2022 16:47:13,6/1/2022 16:47:13,52.03,52.10,52.27,52.40,52.65,52.60,1.1120,1.0910,0.8360,0.8510,0.8310,0.8310,455,531,01JUN2022:16:50:08,8.8,6/1/2022 16:48:12,4.3,206,23.6900,5160,6/1/2022 16:46:22,5100,6/1/2022 16:45:02,5129,13.8,54.37,54.37,54.37,54.38,6/1/2022 16:52:05,6/1/2022 16:52:16,6/1/2022 16:52:05,6/1/2022 16:52:05,54.62,54.62,6/1/2022 16:52:21,6/1/2022 16:52:21,50.85,50.86,50.85,50.85,6/1/2022 16:47:45,6/1/2022 16:47:15,6/1/2022 16:47:44,6/1/2022 16:47:44,51.49,51.48,6/1/2022 16:48:02,6/1/2022 16:48:01,52.19,52.19,52.19,52.19,52.59,52.6,0.856,0.855,0.857,0.858,0.723,0.724,0
01JUN2022:17:15:00,15min,Peter Sinks,UCC,270,52.4,53.8,51.4,55.33,55.46,54.17,54.44,6/1/2022 17:08:12,6/1/2022 17:08:12,6/1/2022 17:08:12,6/1/2022 17:08:12,54.09,54.04,6/1/2022 17:08:12,6/1/2022 17:08:12,50.36,50.59,50.92,51.01,6/1/2022 17:02:55,6/1/2022 17:10:08,6/1/2022 17:02:55,6/1/2022 17:02:55,51.45,51.40,6/1/2022 17:10:09,6/1/2022 17:10:09,52.08,52.17,52.30,52.42,52.76,52.70,0.9200,0.9010,0.6110,0.6360,0.5780,0.5780,450,495,01JUN2022:17:03:22,10.5,6/1/2022 17:02:39,5.7,208,22.8000,5160,6/1/2022 17:01:54,5100,6/1/2022 17:00:03,5127,13.8,53.51,53.48,53.47,53.48,6/1/2022 17:00:01,6/1/2022 17:00:01,6/1/2022 17:00:01,6/1/2022 17:08:15,54.13,54.12,6/1/2022 17:00:01,6/1/2022 17:00:01,50.98,50.99,50.98,50.97,6/1/2022 17:02:59,6/1/2022 17:02:58,6/1/2022 17:02:58,6/1/2022 17:02:58,51.78,51.78,6/1/2022 17:10:24,6/1/2022 17:10:23,52.25,52.25,52.25,52.25,52.75,52.75,0.614,0.612,0.613,0.615,0.504,0.503,0
01JUN2022:17:30:00,15min,Peter Sinks,UCC,270,52.6,53.9,51.4,54.75,54.74,54.15,54.31,6/1/2022 17:16:49,6/1/2022 17:16:49,6/1/2022 17:27:09,6/1/2022 17:27:05,54.39,54.34,6/1/2022 17:16:55,6/1/2022 17:16:55,50.61,50.72,51.36,51.45,6/1/2022 17:20:19,6/1/2022 17:20:18,6/1/2022 17:20:24,6/1/2022 17:20:22,51.38,51.33,6/1/2022 17:20:35,6/1/2022 17:20:35,52.31,52.38,52.69,52.82,52.91,52.86,0.8250,0.8160,0.5600,0.5660,0.6130,0.6130,403,430,01JUN2022:17:24:43,5.9,6/1/2022 17:22:02,3.0,229,51.8000,5190,6/1/2022 17:25:54,5100,6/1/2022 17:15:10,5130,13.8,53.93,53.93,53.93,53.94,6/1/2022 17:16:58,6/1/2022 17:16:57,6/1/2022 17:16:57,6/1/2022 17:16:57,53.93,53.93,6/1/2022 17:29:13,6/1/2022 17:29:13,51.14,51.14,51.13,51.13,6/1/2022 17:20:27,6/1/2022 17:20:26,6/1/2022 17:20:26,6/1/2022 17:20:26,51.57,51.57,6/1/2022 17:20:47,6/1/2022 17:20:46,52.55,52.55,52.55,52.55,52.9,52.9,0.594,0.593,0.595,0.596,0.536,0.536,0
01JUN2022:17:45:00,15min,Peter Sinks,UCC,270,52.3,54.6,50.7,55.26,55.34,54.54,54.71,6/1/2022 17:37:17,6/1/2022 17:37:16,6/1/2022 17:38:53,6/1/2022 17:38:53,55.14,55.09,6/1/2022 17:37:17,6/1/2022 17:37:17,49.96,50.03,50.30,50.46,6/1/2022 17:44:07,6/1/2022 17:44:06,6/1/2022 17:44:07,6/1/2022 17:44:07,50.78,50.72,6/1/2022 17:44:16,6/1/2022 17:44:16,51.95,52.02,52.33,52.47,52.55,52.50,1.0890,1.0810,0.9870,0.9920,0.9510,0.9510,286,402,01JUN2022:17:30:09,9.2,6/1/2022 17:41:00,3.5,238,37.8500,5160,6/1/2022 17:30:01,5100,6/1/2022 17:30:04,5129,13.8,54.52,54.51,54.52,54.53,6/1/2022 17:37:20,6/1/2022 17:37:20,6/1/2022 17:37:20,6/1/2022 17:37:19,54.72,54.72,6/1/2022 17:37:43,6/1/2022 17:37:43,50.35,50.35,50.35,50.34,6/1/2022 17:44:17,6/1/2022 17:44:16,6/1/2022 17:44:16,6/1/2022 17:44:16,50.96,50.96,6/1/2022 17:44:29,6/1/2022 17:44:29,52.2,52.2,52.2,52.2,52.54,52.54,0.963,0.963,0.964,0.965,0.896,0.897,0
01JUN2022:18:00:00,15min,Peter Sinks,UCC,270,51.1,52.0,50.6,52.32,52.36,51.74,51.89,6/1/2022 17:48:01,6/1/2022 17:48:01,6/1/2022 17:48:02,6/1/2022 17:48:02,52.50,52.45,6/1/2022 17:48:03,6/1/2022 17:48:03,50.02,50.09,50.34,50.45,6/1/2022 17:50:44,6/1/2022 17:51:02,6/1/2022 17:51:03,6/1/2022 17:51:03,50.70,50.65,6/1/2022 17:51:11,6/1/2022 17:51:11,50.81,50.83,50.92,51.03,51.36,51.31,0.4420,0.4420,0.2950,0.3040,0.3490,0.3490,133,243,01JUN2022:17:46:45,7.2,6/1/2022 17:45:03,2.8,198,24.2000,5160,6/1/2022 17:46:27,5100,6/1/2022 17:45:03,5136,13.7,51.82,51.81,51.82,51.82,6/1/2022 17:48:04,6/1/2022 17:48:04,6/1/2022 17:48:04,6/1/2022 17:48:03,52.14,52.14,6/1/2022 17:48:23,6/1/2022 17:48:22,50.29,50.29,50.29,50.29,6/1/2022 17:51:11,6/1/2022 17:51:11,6/1/2022 17:51:11,6/1/2022 17:51:10,50.85,50.85,6/1/2022 17:51:27,6/1/2022 17:51:26,50.9,50.9,50.9,50.9,51.34,51.34,0.334,0.333,0.334,0.334,0.314,0.314,0
01JUN2022:18:15:00,15min,Peter Sinks,UCC,270,50.9,51.9,50.6,52.43,52.45,51.79,51.94,6/1/2022 18:11:55,6/1/2022 18:11:55,6/1/2022 18:11:57,6/1/2022 18:11:57,52.50,52.45,6/1/2022 18:11:57,6/1/2022 18:11:57,50.09,50.12,50.57,50.68,6/1/2022 18:13:38,6/1/2022 18:13:41,6/1/2022 18:00:01,6/1/2022 18:00:01,50.77,50.72,6/1/2022 18:04:36,6/1/2022 18:04:36,50.68,50.69,50.93,51.05,51.22,51.17,0.3870,0.3820,0.1920,0.1950,0.2950,0.2950,154,232,01JUN2022:18:14:58,4.6,6/1/2022 18:14:26,1.7,238,48.0600,5190,6/1/2022 18:02:01,5130,6/1/2022 18:00:01,5152,13.8,51.82,51.81,51.82,51.83,6/1/2022 18:11:59,6/1/2022 18:11:58,6/1/2022 18:11:58,6/1/2022 18:11:58,51.97,51.97,6/1/2022 18:12:11,6/1/2022 18:12:10,50.45,50.45,50.45,50.44,6/1/2022 18:04:39,6/1/2022 18:04:39,6/1/2022 18:04:39,6/1/2022 18:04:39,50.81,50.81,6/1/2022 18:08:48,6/1/2022 18:08:47,50.84,50.84,50.84,50.84,51.2,51.2,0.238,0.238,0.238,0.239,0.247,0.247,0
01JUN2022:18:30:00,15min,Peter Sinks,UCC,270,51.1,52.3,50.7,52.75,52.77,52.28,52.41,6/1/2022 18:17:23,6/1/2022 18:17:20,6/1/2022 18:20:21,6/1/2022 18:20:21,52.73,52.68,6/1/2022 18:17:24,6/1/2022 18:17:24,50.10,50.15,50.56,50.69,6/1/2022 18:16:32,6/1/2022 18:16:32,6/1/2022 18:28:26,6/1/2022 18:28:27,50.77,50.72,6/1/2022 18:23:57,6/1/2022 18:23:57,50.87,50.91,51.24,51.35,51.39,51.34,0.4920,0.4850,0.3330,0.3330,0.3650,0.3650,207,243,01JUN2022:18:16:30,5.9,6/1/2022 18:28:07,2.3,227,39.6800,5220,6/1/2022 18:19:26,5130,6/1/2022 18:15:01,5162,13.8,52.21,52.21,52.21,52.21,6/1/2022 18:17:32,6/1/2022 18:17:31,6/1/2022 18:17:31,6/1/2022 18:17:31,52.31,52.31,6/1/2022 18:17:37,6/1/2022 18:17:36,50.49,50.49,50.49,50.49,6/1/2022 18:15:01,6/1/2022 18:15:01,6/1/2022 18:15:01,6/1/2022 18:15:01,50.88,50.88,6/1/2022 18:24:16,6/1/2022 18:24:15,51.09,51.09,51.09,51.09,51.36,51.36,0.349,0.348,0.348,0.349,0.312,0.312,0
01JUN2022:18:45:00,15min,Peter Sinks,UCC,270,50.3,51.4,49.4,51.30,51.34,51.27,51.39,6/1/2022 18:31:26,6/1/2022 18:31:25,6/1/2022 18:30:08,6/1/2022 18:30:07,51.67,51.62,6/1/2022 18:31:30,6/1/2022 18:31:30,48.76,48.79,49.19,49.27,6/1/2022 18:44:22,6/1/2022 18:44:22,6/1/2022 18:44:26,6/1/2022 18:44:26,49.57,49.52,6/1/2022 18:44:24,6/1/2022 18:44:24,50.06,50.08,50.19,50.29,50.60,50.55,0.4640,0.4730,0.4840,0.4920,0.4520,0.4520,65,126,01JUN2022:18:30:19,6.1,6/1/2022 18:33:40,2.3,255,27.5800,5190,6/1/2022 18:30:01,5070,6/1/2022 18:42:02,5128,13.7,51.18,51.18,51.18,51.18,6/1/2022 18:30:16,6/1/2022 18:30:16,6/1/2022 18:30:15,6/1/2022 18:30:15,51.55,51.54,6/1/2022 18:30:01,6/1/2022 18:30:01,49.15,49.15,49.15,49.14,6/1/2022 18:44:31,6/1/2022 18:44:31,6/1/2022 18:44:30,6/1/2022 18:44:30,49.67,49.67,6/1/2022 18:44:49,6/1/2022 18:44:48,50.17,50.17,50.17,50.17,50.6,50.6,0.471,0.471,0.471,0.471,0.442,0.442,0
01JUN2022:19:00:00,15min,Peter Sinks,UCC,270,49.5,49.8,48.9,49.60,49.61,49.55,49.64,6/1/2022 18:46:14,6/1/2022 18:46:12,6/1/2022 18:46:21,6/1/2022 18:46:21,50.17,50.12,6/1/2022 18:46:19,6/1/2022 18:46:19,48.31,48.29,48.76,48.84,6/1/2022 18:54:52,6/1/2022 18:54:52,6/1/2022 18:56:12,6/1/2022 18:56:14,49.04,48.99,6/1/2022 18:54:53,6/1/2022 18:54:53,49.23,49.22,49.25,49.33,49.74,49.68,0.2990,0.2970,0.2230,0.2210,0.2850,0.2850,57,64,01JUN2022:18:59:35,3.1,6/1/2022 18:45:01,1.6,246,23.2800,5100,6/1/2022 18:45:01,5040,6/1/2022 18:51:02,5070,13.6,49.59,49.59,49.59,49.59,6/1/2022 18:46:29,6/1/2022 18:46:28,6/1/2022 18:46:28,6/1/2022 18:46:28,50.07,50.07,6/1/2022 18:46:49,6/1/2022 18:46:48,48.73,48.73,48.73,48.73,6/1/2022 18:56:18,6/1/2022 18:56:18,6/1/2022 18:56:17,6/1/2022 18:56:17,49.14,49.14,6/1/2022 18:54:36,6/1/2022 18:54:35,49.26,49.26,49.26,49.26,49.72,49.72,0.244,0.244,0.244,0.245,0.256,0.256,0
01JUN2022:19:15:00,15min,Peter Sinks,UCC,270,47.4,49.2,46.7,49.09,49.05,48.94,49.05,6/1/2022 19:00:09,6/1/2022 19:00:04,6/1/2022 19:00:07,6/1/2022 19:00:10,49.57,49.51,6/1/2022 19:00:08,6/1/2022 19:00:08,46.20,46.24,46.71,46.76,6/1/2022 19:08:32,6/1/2022 19:08:33,6/1/2022 19:12:36,6/1/2022 19:12:29,46.71,46.66,6/1/2022 19:06:42,6/1/2022 19:06:42,47.17,47.17,47.52,47.61,47.68,47.63,0.8160,0.8120,0.7660,0.7640,0.8280,0.8280,51,64,01JUN2022:19:00:01,1.8,6/1/2022 19:03:54,0.5,236,25.5700,5100,6/1/2022 19:03:24,4980,6/1/2022 19:13:41,5034,13.5,49,49,49,49,6/1/2022 19:00:14,6/1/2022 19:00:13,6/1/2022 19:00:13,6/1/2022 19:00:13,49.41,49.41,6/1/2022 19:00:26,6/1/2022 19:00:25,46.6,46.6,46.6,46.6,6/1/2022 19:12:34,6/1/2022 19:12:34,6/1/2022 19:12:33,6/1/2022 19:12:33,46.73,46.73,6/1/2022 19:09:13,6/1/2022 19:09:13,47.39,47.38,47.38,47.38,47.69,47.69,0.785,0.784,0.784,0.784,0.844,0.843,0
01JUN2022:19:30:00,15min,Peter Sinks,UCC,270,45.2,47.0,44.7,46.39,46.37,46.73,46.76,6/1/2022 19:15:01,6/1/2022 19:15:01,6/1/2022 19:15:01,6/1/2022 19:15:01,47.08,47.03,6/1/2022 19:15:02,6/1/2022 19:15:02,44.16,44.17,44.56,44.61,6/1/2022 19:28:22,6/1/2022 19:28:22,6/1/2022 19:28:22,6/1/2022 19:28:23,44.76,44.70,6/1/2022 19:28:32,6/1/2022 19:28:32,45.01,45.00,45.39,45.46,45.50,45.45,0.3580,0.3580,0.5430,0.5520,0.3610,0.3610,36,39,01JUN2022:19:15:01,3.1,6/1/2022 19:21:46,1.3,15,19.0400,5040,6/1/2022 19:15:18,4920,6/1/2022 19:28:34,4975,13.2,46.69,46.69,46.69,46.68,6/1/2022 19:15:01,6/1/2022 19:15:01,6/1/2022 19:15:01,6/1/2022 19:15:01,47.28,47.27,6/1/2022 19:15:01,6/1/2022 19:15:01,44.45,44.45,44.45,44.45,6/1/2022 19:28:30,6/1/2022 19:28:29,6/1/2022 19:28:29,6/1/2022 19:28:29,44.89,44.89,6/1/2022 19:28:48,6/1/2022 19:28:47,45.23,45.23,45.23,45.23,45.51,45.51,0.429,0.428,0.427,0.427,0.403,0.401,0
01JUN2022:19:45:00,15min,Peter Sinks,UCC,270,43.8,44.9,42.6,44.53,44.53,44.74,44.82,6/1/2022 19:30:01,6/1/2022 19:30:01,6/1/2022 19:30:01,6/1/2022 19:30:01,45.06,45.00,6/1/2022 19:30:01,6/1/2022 19:30:01,41.94,41.96,42.96,43.01,6/1/2022 19:42:04,6/1/2022 19:42:05,6/1/2022 19:41:47,6/1/2022 19:41:46,42.43,42.37,6/1/2022 19:42:12,6/1/2022 19:42:12,43.61,43.60,43.89,43.97,44.11,44.06,0.6530,0.6470,0.4940,0.4940,0.6560,0.6560,25,33,01JUN2022:19:30:01,1.1,6/1/2022 19:32:54,0.1,16,19.3300,4980,6/1/2022 19:30:19,4860,6/1/2022 19:41:04,4911,13.0,44.72,44.72,44.71,44.71,6/1/2022 19:30:01,6/1/2022 19:30:01,6/1/2022 19:30:01,6/1/2022 19:30:01,45.17,45.16,6/1/2022 19:30:01,6/1/2022 19:30:01,42.6,42.6,42.6,42.61,6/1/2022 19:42:04,6/1/2022 19:42:03,6/1/2022 19:42:03,6/1/2022 19:42:03,42.55,42.55,6/1/2022 19:42:28,6/1/2022 19:42:27,43.78,43.78,43.78,43.78,44.11,44.11,0.56,0.559,0.559,0.559,0.66,0.66,0
01JUN2022:20:00:00,15min,Peter Sinks,UCC,270,41.7,43.5,40.1,43.28,43.26,43.22,43.29,6/1/2022 19:45:03,6/1/2022 19:45:02,6/1/2022 19:45:01,6/1/2022 19:45:01,43.78,43.72,6/1/2022 19:45:04,6/1/2022 19:45:04,39.48,39.51,40.41,40.57,6/1/2022 19:58:48,6/1/2022 19:58:52,6/1/2022 19:59:15,6/1/2022 19:59:15,40.02,39.97,6/1/2022 19:58:48,6/1/2022 19:58:48,41.48,41.47,41.83,41.93,41.98,41.93,0.9710,0.9600,0.8150,0.8050,0.9570,0.9570,8,18,01JUN2022:19:45:01,1.3,6/1/2022 19:56:36,0.1,17,26.3700,4890,6/1/2022 19:45:05,2430,6/1/2022 19:58:16,3240,12.9,43.27,43.27,43.27,43.27,6/1/2022 19:45:05,6/1/2022 19:45:04,6/1/2022 19:45:04,6/1/2022 19:45:04,43.79,43.78,6/1/2022 19:45:01,6/1/2022 19:45:01,40.04,40.05,40.04,40.04,6/1/2022 19:59:16,6/1/2022 19:59:15,6/1/2022 19:59:15,6/1/2022 19:59:15,40.06,40.06,6/1/2022 19:59:18,6/1/2022 19:59:17,41.7,41.7,41.7,41.7,42.01,42.01,0.871,0.87,0.87,0.87,0.952,0.952,0
01JUN2022:20:15:00,15min,Peter Sinks,UCC,270,38.8,40.4,37.7,40.07,40.06,40.63,40.74,6/1/2022 20:00:01,6/1/2022 20:00:01,6/1/2022 20:00:01,6/1/2022 20:00:01,40.47,40.42,6/1/2022 20:00:01,6/1/2022 20:00:01,37.26,37.28,37.59,37.70,6/1/2022 20:14:22,6/1/2022 20:14:21,6/1/2022 20:14:47,6/1/2022 20:14:46,37.77,37.72,6/1/2022 20:14:20,6/1/2022 20:14:20,38.58,38.57,38.69,38.81,39.04,38.99,0.5870,0.5770,0.5700,0.5790,0.5600,0.5600,1,3,01JUN2022:20:00:57,1.5,6/1/2022 20:15:00,0.1,349,7.7100,2460,6/1/2022 20:00:01,2430,6/1/2022 20:00:06,2449,12.8,40.4,40.4,40.4,40.4,6/1/2022 20:00:02,6/1/2022 20:00:02,6/1/2022 20:00:02,6/1/2022 20:00:01,40.39,40.39,6/1/2022 20:00:12,6/1/2022 20:00:12,37.54,37.55,37.54,37.54,6/1/2022 20:14:29,6/1/2022 20:14:29,6/1/2022 20:14:29,6/1/2022 20:14:29,37.86,37.86,6/1/2022 20:14:50,6/1/2022 20:14:49,38.69,38.69,38.68,38.68,39.06,39.06,0.553,0.552,0.552,0.551,0.549,0.549,0
01JUN2022:20:30:00,15min,Peter Sinks,UCC,270,37.0,37.9,36.1,38.04,38.03,37.78,37.88,6/1/2022 20:15:29,6/1/2022 20:15:25,6/1/2022 20:15:30,6/1/2022 20:15:30,38.22,38.16,6/1/2022 20:15:28,6/1/2022 20:15:28,35.51,35.49,36.04,36.15,6/1/2022 20:23:58,6/1/2022 20:23:59,6/1/2022 20:29:31,6/1/2022 20:29:32,36.12,36.07,6/1/2022 20:23:57,6/1/2022 20:23:57,36.77,36.75,36.80,36.90,37.19,37.14,0.4300,0.4230,0.3550,0.3570,0.3750,0.3750,0,0,01JUN2022:20:15:01,2.0,6/1/2022 20:27:40,0.2,344,10.2900,2460,6/1/2022 20:15:03,2430,6/1/2022 20:15:01,2438,12.7,37.82,37.82,37.82,37.83,6/1/2022 20:15:39,6/1/2022 20:15:39,6/1/2022 20:15:39,6/1/2022 20:15:39,38.05,38.05,6/1/2022 20:15:53,6/1/2022 20:15:52,35.97,35.97,35.97,35.97,6/1/2022 20:24:09,6/1/2022 20:24:08,6/1/2022 20:24:08,6/1/2022 20:24:08,36.24,36.24,6/1/2022 20:24:20,6/1/2022 20:24:20,36.82,36.81,36.81,36.81,37.18,37.18,0.342,0.341,0.342,0.342,0.35,0.35,0
01JUN2022:20:45:00,15min,Peter Sinks,UCC,270,36.2,37.2,35.3,37.84,37.78,37.10,37.11,6/1/2022 20:35:18,6/1/2022 20:35:18,6/1/2022 20:35:20,6/1/2022 20:35:20,37.62,37.56,6/1/2022 20:35:18,6/1/2022 20:35:18,34.91,34.89,35.34,35.47,6/1/2022 20:40:36,6/1/2022 20:40:36,6/1/2022 20:40:37,6/1/2022 20:40:38,35.37,35.32,6/1/2022 20:40:21,6/1/2022 20:40:21,36.01,35.98,35.98,36.07,36.39,36.34,0.5130,0.4980,0.3250,0.3090,0.4710,0.4710,-0,0,01JUN2022:20:30:02,1.5,6/1/2022 20:35:04,0.2,335,4.1350,2460,6/1/2022 20:30:05,2430,6/1/2022 20:30:01,2434,12.7,37.15,37.15,37.15,37.16,6/1/2022 20:35:26,6/1/2022 20:35:26,6/1/2022 20:35:26,6/1/2022 20:35:25,37.32,37.32,6/1/2022 20:35:46,6/1/2022 20:35:45,35.23,35.23,35.23,35.23,6/1/2022 20:40:49,6/1/2022 20:40:48,6/1/2022 20:40:48,6/1/2022 20:40:48,35.38,35.38,6/1/2022 20:40:51,6/1/2022 20:40:50,36.02,36.01,36.01,36.01,36.38,36.38,0.385,0.384,0.384,0.385,0.448,0.448,0
01JUN2022:21:00:00,15min,Peter Sinks,UCC,270,34.9,36.1,33.9,36.37,36.27,35.70,35.73,6/1/2022 20:55:31,6/1/2022 20:55:30,6/1/2022 20:55:35,6/1/2022 20:55:36,36.57,36.51,6/1/2022 20:55:31,6/1/2022 20:55:31,33.20,33.20,33.87,33.98,6/1/2022 20:57:18,6/1/2022 20:57:18,6/1/2022 20:53:35,6/1/2022 20:57:17,33.87,33.81,6/1/2022 20:57:18,6/1/2022 20:57:18,34.70,34.66,34.76,34.85,35.09,35.04,0.6110,0.5930,0.3780,0.3660,0.4990,0.4990,-0,-0,01JUN2022:20:45:06,1.3,6/1/2022 20:49:58,0.3,323,8.9800,2460,6/1/2022 20:45:01,2400,6/1/2022 20:45:02,2431,12.6,35.93,35.93,35.93,35.93,6/1/2022 20:55:37,6/1/2022 20:55:37,6/1/2022 20:55:37,6/1/2022 20:55:36,36.3,36.3,6/1/2022 20:55:48,6/1/2022 20:55:48,33.65,33.65,33.65,33.65,6/1/2022 20:57:20,6/1/2022 20:57:20,6/1/2022 20:57:20,6/1/2022 20:57:20,34.2,34.2,6/1/2022 20:57:29,6/1/2022 20:57:29,34.76,34.76,34.76,34.76,35.1,35.1,0.444,0.443,0.444,0.445,0.455,0.455,0
01JUN2022:21:15:00,15min,Peter Sinks,UCC,270,33.5,34.2,32.9,34.65,34.60,34.18,34.29,6/1/2022 21:09:58,6/1/2022 21:09:58,6/1/2022 21:00:49,6/1/2022 21:00:49,34.62,34.56,6/1/2022 21:09:59,6/1/2022 21:09:59,32.53,32.52,32.72,32.81,6/1/2022 21:14:32,6/1/2022 21:14:32,6/1/2022 21:14:32,6/1/2022 21:14:30,32.97,32.92,6/1/2022 21:14:27,6/1/2022 21:14:27,33.36,33.33,33.44,33.54,33.72,33.67,0.3870,0.3820,0.3150,0.3250,0.3230,0.3230,-0,-0,01JUN2022:21:00:26,1.1,6/1/2022 21:00:01,0.4,326,6.1840,2460,6/1/2022 21:01:19,2400,6/1/2022 21:00:04,2427,12.7,34.12,34.11,34.12,34.12,6/1/2022 21:10:02,6/1/2022 21:10:01,6/1/2022 21:10:01,6/1/2022 21:10:01,34.38,34.38,6/1/2022 21:10:06,6/1/2022 21:10:05,32.71,32.71,32.71,32.71,6/1/2022 21:14:38,6/1/2022 21:14:38,6/1/2022 21:14:38,6/1/2022 21:14:38,33.1,33.1,6/1/2022 21:14:51,6/1/2022 21:14:50,33.43,33.42,33.42,33.42,33.71,33.71,0.3,0.299,0.3,0.3,0.288,0.288,0
01JUN2022:21:30:00,15min,Peter Sinks,UCC,270,32.5,33.3,31.9,33.51,33.51,33.10,33.16,6/1/2022 21:15:56,6/1/2022 21:15:56,6/1/2022 21:15:57,6/1/2022 21:15:57,33.71,33.66,6/1/2022 21:19:27,6/1/2022 21:19:27,31.57,31.56,31.87,31.98,6/1/2022 21:23:05,6/1/2022 21:22:59,6/1/2022 21:23:10,6/1/2022 21:23:14,31.92,31.86,6/1/2022 21:23:07,6/1/2022 21:23:07,32.40,32.37,32.43,32.50,32.73,32.68,0.4470,0.4400,0.2950,0.2930,0.4150,0.4150,-0,-0,01JUN2022:21:23:58,1.3,6/1/2022 21:15:05,0.2,334,4.0460,2430,6/1/2022 21:15:01,2400,6/1/2022 21:15:02,2425,12.7,33.13,33.13,33.13,33.13,6/1/2022 21:19:35,6/1/2022 21:19:35,6/1/2022 21:19:35,6/1/2022 21:19:35,33.51,33.51,6/1/2022 21:19:42,6/1/2022 21:19:42,31.77,31.77,31.77,31.77,6/1/2022 21:23:18,6/1/2022 21:23:18,6/1/2022 21:23:17,6/1/2022 21:23:17,32,32,6/1/2022 21:23:18,6/1/2022 21:23:18,32.43,32.43,32.43,32.43,32.72,32.72,0.35,0.349,0.35,0.35,0.396,0.396,0
01JUN2022:21:45:00,15min,Peter Sinks,UCC,270,32.4,33.5,31.6,33.93,33.84,33.24,33.25,6/1/2022 21:34:40,6/1/2022 21:34:39,6/1/2022 21:34:41,6/1/2022 21:34:41,33.86,33.81,6/1/2022 21:34:46,6/1/2022 21:34:46,31.20,31.17,31.65,31.70,6/1/2022 21:40:42,6/1/2022 21:40:41,6/1/2022 21:42:44,6/1/2022 21:42:44,31.76,31.71,6/1/2022 21:40:41,6/1/2022 21:40:41,32.25,32.21,32.16,32.19,32.57,32.52,0.5210,0.5090,0.3410,0.3320,0.4600,0.4600,-0,-0,01JUN2022:21:33:31,1.3,6/1/2022 21:40:04,0.2,332,4.5040,2430,6/1/2022 21:30:01,2400,6/1/2022 21:30:03,2423,12.7,33.39,33.39,33.39,33.39,6/1/2022 21:34:47,6/1/2022 21:34:47,6/1/2022 21:34:47,6/1/2022 21:34:46,33.63,33.63,6/1/2022 21:34:52,6/1/2022 21:34:51,31.51,31.52,31.51,31.51,6/1/2022 21:44:22,6/1/2022 21:44:21,6/1/2022 21:44:21,6/1/2022 21:44:21,31.78,31.78,6/1/2022 21:44:39,6/1/2022 21:44:35,32.21,32.21,32.21,32.21,32.55,32.55,0.392,0.391,0.392,0.393,0.424,0.425,0
01JUN2022:22:00:00,15min,Peter Sinks,UCC,270,31.8,32.6,30.9,32.81,32.76,32.10,32.14,6/1/2022 21:48:20,6/1/2022 21:48:20,6/1/2022 21:48:24,6/1/2022 21:48:25,32.96,32.91,6/1/2022 21:48:16,6/1/2022 21:48:16,30.50,30.47,31.02,31.09,6/1/2022 21:56:46,6/1/2022 21:56:47,6/1/2022 21:56:54,6/1/2022 21:56:53,30.87,30.82,6/1/2022 21:56:45,6/1/2022 21:56:45,31.65,31.61,31.60,31.63,31.96,31.91,0.4670,0.4610,0.2330,0.2250,0.4180,0.4180,-0,-0,01JUN2022:21:45:03,0.4,6/1/2022 21:53:53,0.0,331,1.0130,2430,6/1/2022 21:45:01,2400,6/1/2022 21:45:02,2421,12.7,32.36,32.36,32.36,32.36,6/1/2022 21:48:26,6/1/2022 21:48:25,6/1/2022 21:48:25,6/1/2022 21:48:25,32.79,32.79,6/1/2022 21:48:35,6/1/2022 21:48:34,30.82,30.82,30.82,30.82,6/1/2022 21:56:57,6/1/2022 21:56:57,6/1/2022 21:56:57,6/1/2022 21:56:57,31.06,31.06,6/1/2022 21:57:05,6/1/2022 21:57:04,31.62,31.62,31.62,31.62,31.93,31.93,0.31,0.309,0.31,0.311,0.382,0.382,0
01JUN2022:22:15:00,15min,Peter Sinks,UCC,270,31.4,32.2,30.8,32.29,32.22,31.75,31.76,6/1/2022 22:06:27,6/1/2022 22:06:27,6/1/2022 22:06:33,6/1/2022 22:06:29,32.51,32.46,6/1/2022 22:07:24,6/1/2022 22:07:24,30.52,30.51,30.86,30.88,6/1/2022 22:00:50,6/1/2022 22:00:49,6/1/2022 22:01:00,6/1/2022 22:00:56,30.87,30.82,6/1/2022 22:00:30,6/1/2022 22:00:30,31.24,31.20,31.21,31.23,31.53,31.47,0.3870,0.3800,0.2300,0.2240,0.3570,0.3570,-0,-0,01JUN2022:22:01:37,1.1,6/1/2022 22:13:00,0.1,314,0.4090,2430,6/1/2022 22:00:02,2400,6/1/2022 22:00:01,2418,12.7,31.94,31.94,31.94,31.94,6/1/2022 22:07:35,6/1/2022 22:07:34,6/1/2022 22:07:34,6/1/2022 22:07:34,32.41,32.41,6/1/2022 22:07:40,6/1/2022 22:07:39,30.72,30.72,30.72,30.72,6/1/2022 22:01:03,6/1/2022 22:01:03,6/1/2022 22:01:03,6/1/2022 22:01:03,30.97,30.97,6/1/2022 22:01:00,6/1/2022 22:00:59,31.22,31.22,31.22,31.22,31.51,31.51,0.279,0.279,0.279,0.28,0.326,0.326,0
01JUN2022:22:30:00,15min,Peter Sinks,UCC,270,30.8,31.5,30.3,31.67,31.63,31.22,31.25,6/1/2022 22:19:41,6/1/2022 22:19:41,6/1/2022 22:20:14,6/1/2022 22:20:15,31.76,31.71,6/1/2022 22:19:39,6/1/2022 22:19:39,29.80,29.78,30.24,30.32,6/1/2022 22:24:26,6/1/2022 22:24:26,6/1/2022 22:27:40,6/1/2022 22:27:37,30.12,30.07,6/1/2022 22:24:34,6/1/2022 22:24:34,30.73,30.69,30.71,30.75,31.00,30.95,0.3860,0.3800,0.2190,0.2090,0.3500,0.3500,-0,-0,01JUN2022:22:16:39,0.0,6/1/2022 22:15:01,0.0,0,0.0000,2430,6/1/2022 22:15:02,2400,6/1/2022 22:15:01,2416,12.6,31.33,31.33,31.33,31.33,6/1/2022 22:20:15,6/1/2022 22:20:15,6/1/2022 22:20:15,6/1/2022 22:20:15,31.67,31.67,6/1/2022 22:20:09,6/1/2022 22:20:08,30.26,30.27,30.26,30.26,6/1/2022 22:27:42,6/1/2022 22:27:41,6/1/2022 22:27:41,6/1/2022 22:27:41,30.25,30.25,6/1/2022 22:24:54,6/1/2022 22:24:53,30.73,30.73,30.73,30.72,30.98,30.98,0.271,0.271,0.271,0.272,0.326,0.326,0
01JUN2022:22:45:00,15min,Peter Sinks,UCC,270,30.5,31.4,29.7,31.55,31.50,31.21,31.22,6/1/2022 22:40:11,6/1/2022 22:40:11,6/1/2022 22:41:51,6/1/2022 22:41:51,31.76,31.71,6/1/2022 22:41:18,6/1/2022 22:41:18,29.25,29.26,29.72,29.77,6/1/2022 22:42:37,6/1/2022 22:42:30,6/1/2022 22:34:21,6/1/2022 22:43:28,29.67,29.62,6/1/2022 22:42:30,6/1/2022 22:42:30,30.36,30.32,30.35,30.38,30.62,30.57,0.5480,0.5400,0.3530,0.3450,0.4890,0.4890,-0,-0,01JUN2022:22:30:01,1.3,6/1/2022 22:36:46,0.3,323,33.1500,2430,6/1/2022 22:30:01,2400,6/1/2022 22:30:02,2414,12.6,31.26,31.26,31.26,31.26,6/1/2022 22:41:21,6/1/2022 22:41:21,6/1/2022 22:41:20,6/1/2022 22:41:20,31.54,31.55,6/1/2022 22:41:26,6/1/2022 22:41:26,29.61,29.61,29.61,29.61,6/1/2022 22:34:25,6/1/2022 22:34:24,6/1/2022 22:34:24,6/1/2022 22:34:24,29.8,29.8,6/1/2022 22:42:58,6/1/2022 22:42:58,30.35,30.35,30.35,30.35,30.59,30.59,0.412,0.411,0.412,0.413,0.457,0.457,0
01JUN2022:23:00:00,15min,Peter Sinks,UCC,270,30.4,31.4,29.3,31.61,31.56,31.16,31.19,6/1/2022 22:53:46,6/1/2022 22:54:02,6/1/2022 22:51:41,6/1/2022 22:51:43,31.69,31.64,6/1/2022 22:54:03,6/1/2022 22:54:03,28.72,28.71,29.88,29.86,6/1/2022 22:52:22,6/1/2022 22:52:21,6/1/2022 22:55:36,6/1/2022 22:55:34,29.07,29.02,6/1/2022 22:52:38,6/1/2022 22:52:38,30.29,30.25,30.43,30.43,30.56,30.51,0.6270,0.6160,0.3240,0.3360,0.5630,0.5630,-0,-0,01JUN2022:22:56:44,1.1,6/1/2022 22:56:46,0.1,98,2.2970,2430,6/1/2022 22:45:01,2400,6/1/2022 22:45:02,2412,12.6,31.24,31.24,31.24,31.24,6/1/2022 22:51:49,6/1/2022 22:51:48,6/1/2022 22:51:48,6/1/2022 22:51:48,31.57,31.57,6/1/2022 22:51:56,6/1/2022 22:51:55,29.44,29.44,29.44,29.44,6/1/2022 22:52:44,6/1/2022 22:52:43,6/1/2022 22:52:43,6/1/2022 22:52:43,29.25,29.25,6/1/2022 22:53:00,6/1/2022 22:53:00,30.36,30.36,30.36,30.36,30.55,30.55,0.445,0.444,0.445,0.446,0.531,0.531,0
01JUN2022:23:15:00,15min,Peter Sinks,UCC,270,30.3,31.6,29.3,31.64,31.57,31.39,31.38,6/1/2022 23:03:38,6/1/2022 23:03:37,6/1/2022 23:03:40,6/1/2022 23:03:41,31.76,31.71,6/1/2022 23:03:35,6/1/2022 23:03:35,28.79,28.75,29.71,29.69,6/1/2022 23:05:30,6/1/2022 23:05:30,6/1/2022 23:05:37,6/1/2022 23:05:36,29.14,29.09,6/1/2022 23:05:30,6/1/2022 23:05:30,30.18,30.14,30.31,30.31,30.43,30.38,0.6310,0.6200,0.3780,0.3750,0.5880,0.5880,-0,-0,01JUN2022:23:03:45,1.1,6/1/2022 23:03:33,0.1,292,4.3900,2430,6/1/2022 23:00:02,2400,6/1/2022 23:00:01,2410,12.6,31.44,31.44,31.44,31.44,6/1/2022 23:03:47,6/1/2022 23:03:47,6/1/2022 23:03:47,6/1/2022 23:03:47,31.66,31.66,6/1/2022 23:03:49,6/1/2022 23:03:48,29.32,29.32,29.32,29.31,6/1/2022 23:05:44,6/1/2022 23:05:44,6/1/2022 23:05:43,6/1/2022 23:05:43,29.26,29.26,6/1/2022 23:05:49,6/1/2022 23:05:49,30.23,30.23,30.23,30.23,30.41,30.41,0.442,0.441,0.442,0.443,0.565,0.565,0
01JUN2022:23:30:00,15min,Peter Sinks,UCC,270,29.8,30.8,28.9,30.91,30.85,30.46,30.49,6/1/2022 23:16:41,6/1/2022 23:15:02,6/1/2022 23:16:39,6/1/2022 23:16:37,31.16,31.11,6/1/2022 23:16:41,6/1/2022 23:16:41,28.35,28.32,29.15,29.15,6/1/2022 23:22:31,6/1/2022 23:22:31,6/1/2022 23:19:27,6/1/2022 23:19:22,28.77,28.72,6/1/2022 23:28:28,6/1/2022 23:28:28,29.64,29.60,29.64,29.66,29.91,29.86,0.5340,0.5270,0.2980,0.3000,0.4960,0.4950,-0,-0,01JUN2022:23:29:37,0.0,6/1/2022 23:15:01,0.0,0,0.0000,2430,6/1/2022 23:15:01,2400,6/1/2022 23:15:02,2409,12.6,30.62,30.62,30.62,30.63,6/1/2022 23:16:43,6/1/2022 23:16:42,6/1/2022 23:16:42,6/1/2022 23:16:42,30.99,30.99,6/1/2022 23:16:43,6/1/2022 23:16:42,28.88,28.88,28.88,28.88,6/1/2022 23:28:35,6/1/2022 23:28:34,6/1/2022 23:28:34,6/1/2022 23:28:34,28.9,28.9,6/1/2022 23:28:57,6/1/2022 23:28:56,29.64,29.64,29.64,29.64,29.91,29.91,0.389,0.389,0.389,0.39,0.468,0.468,0
01JUN2022:23:45:00,15min,Peter Sinks,UCC,270,29.2,29.9,28.7,29.86,29.82,29.42,29.46,6/1/2022 23:40:32,6/1/2022 23:40:31,6/1/2022 23:40:54,6/1/2022 23:40:55,30.12,30.06,6/1/2022 23:40:34,6/1/2022 23:40:34,28.31,28.26,28.64,28.67,6/1/2022 23:35:30,6/1/2022 23:35:30,6/1/2022 23:37:34,6/1/2022 23:37:34,28.62,28.57,6/1/2022 23:34:06,6/1/2022 23:34:06,29.14,29.11,29.07,29.09,29.40,29.34,0.3760,0.3740,0.1760,0.1760,0.3500,0.3500,-0,-0,01JUN2022:23:30:01,0.9,6/1/2022 23:34:17,0.2,334,2.4540,2430,6/1/2022 23:30:01,2400,6/1/2022 23:30:02,2407,12.6,29.62,29.62,29.62,29.62,6/1/2022 23:40:59,6/1/2022 23:40:59,6/1/2022 23:40:59,6/1/2022 23:40:59,30.09,30.09,6/1/2022 23:41:03,6/1/2022 23:41:02,28.55,28.55,28.54,28.54,6/1/2022 23:37:35,6/1/2022 23:37:34,6/1/2022 23:37:34,6/1/2022 23:37:34,28.75,28.75,6/1/2022 23:34:14,6/1/2022 23:34:13,29.1,29.1,29.1,29.1,29.37,29.37,0.254,0.253,0.254,0.254,0.33,0.33,0
02JUN2022:00:00:00,15min,Peter Sinks,UCC,270,29.0,29.5,28.4,29.49,29.46,29.14,29.14,6/1/2022 23:54:03,6/1/2022 23:54:03,6/1/2022 23:54:00,6/1/2022 23:54:06,29.74,29.69,6/1/2022 23:54:43,6/1/2022 23:54:43,28.11,28.08,28.50,28.55,6/1/2022 23:47:38,6/1/2022 23:47:37,6/1/2022 23:47:51,6/1/2022 23:47:50,28.39,28.34,6/1/2022 23:47:42,6/1/2022 23:47:42,28.94,28.90,28.84,28.86,29.19,29.14,0.3120,0.3080,0.1550,0.1450,0.2960,0.2960,-0,-0,01JUN2022:23:45:01,0.0,6/1/2022 23:45:01,0.0,0,0.0000,2430,6/1/2022 23:45:03,2400,6/1/2022 23:45:01,2406,12.6,29.28,29.28,29.28,29.28,6/1/2022 23:54:43,6/1/2022 23:54:42,6/1/2022 23:54:43,6/1/2022 23:54:42,29.63,29.63,6/1/2022 23:55:11,6/1/2022 23:55:10,28.34,28.34,28.34,28.34,6/1/2022 23:47:52,6/1/2022 23:47:52,6/1/2022 23:47:52,6/1/2022 23:47:51,28.49,28.49,6/1/2022 23:48:06,6/1/2022 23:48:06,28.89,28.89,28.89,28.89,29.16,29.16,0.213,0.212,0.213,0.213,0.281,0.281,0
02JUN2022:00:15:00,15min,Peter Sinks,UCC,270,28.8,29.4,28.1,29.51,29.46,29.19,29.17,6/2/2022 00:01:18,6/2/2022 00:01:18,6/2/2022 00:01:42,6/2/2022 00:01:41,29.67,29.62,6/2/2022 00:01:17,6/2/2022 00:01:17,27.84,27.81,28.20,28.20,6/2/2022 00:03:27,6/2/2022 00:03:25,6/2/2022 00:07:22,6/2/2022 00:07:23,28.02,27.97,6/2/2022 00:03:30,6/2/2022 00:03:30,28.68,28.64,28.67,28.68,28.93,28.87,0.4560,0.4480,0.2500,0.2430,0.4390,0.4390,-0,-0,02JUN2022:00:09:50,0.0,6/2/2022 00:00:01,0.0,0,0.0000,2430,6/2/2022 00:00:05,2400,6/2/2022 00:00:01,2404,12.6,29.26,29.26,29.26,29.26,6/2/2022 00:01:25,6/2/2022 00:01:24,6/2/2022 00:01:24,6/2/2022 00:01:24,29.53,29.53,6/2/2022 00:01:44,6/2/2022 00:01:43,28.08,28.08,28.08,28.08,6/2/2022 00:06:19,6/2/2022 00:06:19,6/2/2022 00:06:19,6/2/2022 00:06:19,28.14,28.14,6/2/2022 00:06:36,6/2/2022 00:06:36,28.67,28.67,28.67,28.67,28.9,28.9,0.328,0.327,0.328,0.328,0.426,0.426,0
02JUN2022:00:30:00,15min,Peter Sinks,UCC,270,28.9,29.3,28.2,29.43,29.40,29.11,29.11,6/2/2022 00:27:11,6/2/2022 00:27:11,6/2/2022 00:28:36,6/2/2022 00:28:35,29.66,29.61,6/2/2022 00:28:16,6/2/2022 00:28:16,27.93,27.88,28.28,28.32,6/2/2022 00:20:12,6/2/2022 00:20:11,6/2/2022 00:20:14,6/2/2022 00:20:14,28.17,28.12,6/2/2022 00:20:03,6/2/2022 00:20:03,28.85,28.80,28.71,28.72,29.08,29.03,0.3080,0.3060,0.1960,0.1910,0.2990,0.2990,-0,-0,02JUN2022:00:15:01,1.1,6/2/2022 00:26:08,0.2,319,14.2700,2430,6/2/2022 00:15:11,2400,6/2/2022 00:15:01,2402,12.5,29.18,29.18,29.18,29.18,6/2/2022 00:29:09,6/2/2022 00:29:09,6/2/2022 00:29:09,6/2/2022 00:29:09,29.47,29.47,6/2/2022 00:17:45,6/2/2022 00:17:44,28.15,28.15,28.15,28.15,6/2/2022 00:20:25,6/2/2022 00:20:25,6/2/2022 00:20:25,6/2/2022 00:20:25,28.27,28.27,6/2/2022 00:20:32,6/2/2022 00:20:32,28.77,28.77,28.77,28.77,29.05,29.05,0.226,0.226,0.226,0.226,0.273,0.273,0
02JUN2022:00:45:00,15min,Peter Sinks,UCC,270,28.5,29.3,27.8,29.33,29.30,28.99,29.02,6/2/2022 00:30:01,6/2/2022 00:30:01,6/2/2022 00:30:01,6/2/2022 00:30:01,29.52,29.47,6/2/2022 00:30:04,6/2/2022 00:30:04,27.50,27.47,27.81,27.84,6/2/2022 00:33:15,6/2/2022 00:33:15,6/2/2022 00:44:03,6/2/2022 00:44:04,27.73,27.68,6/2/2022 00:44:00,6/2/2022 00:44:00,28.42,28.38,28.42,28.43,28.69,28.64,0.4220,0.4200,0.2680,0.2630,0.4130,0.4130,-0,-0,02JUN2022:00:30:01,0.0,6/2/2022 00:30:01,0.0,0,0.0000,2430,6/2/2022 00:30:18,2370,6/2/2022 00:31:02,2401,12.6,29.17,29.17,29.17,29.17,6/2/2022 00:30:02,6/2/2022 00:30:02,6/2/2022 00:30:02,6/2/2022 00:30:02,29.44,29.44,6/2/2022 00:30:09,6/2/2022 00:30:08,27.73,27.73,27.73,27.72,6/2/2022 00:44:09,6/2/2022 00:44:08,6/2/2022 00:44:08,6/2/2022 00:44:08,27.89,27.89,6/2/2022 00:44:24,6/2/2022 00:44:23,28.42,28.42,28.42,28.42,28.69,28.68,0.324,0.323,0.323,0.323,0.406,0.406,0
02JUN2022:01:00:00,15min,Peter Sinks,UCC,270,28.1,28.6,27.6,28.94,28.89,28.32,28.33,6/2/2022 00:54:41,6/2/2022 00:54:41,6/2/2022 00:51:55,6/2/2022 00:52:40,28.93,28.88,6/2/2022 00:54:46,6/2/2022 00:54:46,27.01,26.92,27.44,27.47,6/2/2022 00:59:58,6/2/2022 00:59:58,6/2/2022 01:00:00,6/2/2022 01:00:00,27.43,27.38,6/2/2022 00:53:19,6/2/2022 00:53:19,28.02,27.97,27.92,27.94,28.27,28.22,0.3570,0.3580,0.1760,0.1680,0.3360,0.3360,-0,-0,02JUN2022:00:46:27,1.1,6/2/2022 00:59:22,0.1,340,5.6710,2430,6/2/2022 00:46:04,2370,6/2/2022 00:45:03,2399,12.6,28.46,28.46,28.46,28.46,6/2/2022 00:52:41,6/2/2022 00:52:41,6/2/2022 00:52:41,6/2/2022 00:52:41,28.82,28.82,6/2/2022 00:52:03,6/2/2022 00:52:02,27.45,27.44,27.44,27.44,6/2/2022 01:00:00,6/2/2022 01:00:00,6/2/2022 01:00:00,6/2/2022 01:00:00,27.68,27.68,6/2/2022 00:53:35,6/2/2022 00:53:34,27.97,27.97,27.97,27.97,28.25,28.25,0.231,0.231,0.231,0.232,0.303,0.304,0
02JUN2022:01:15:00,15min,Peter Sinks,UCC,270,27.5,28.4,27.0,28.53,28.49,28.20,28.19,6/2/2022 01:03:46,6/2/2022 01:03:46,6/2/2022 01:04:37,6/2/2022 01:04:37,28.78,28.73,6/2/2022 01:02:33,6/2/2022 01:02:33,26.61,26.58,27.04,27.06,6/2/2022 01:08:12,6/2/2022 01:08:12,6/2/2022 01:08:23,6/2/2022 01:12:18,26.98,26.93,6/2/2022 01:08:09,6/2/2022 01:08:09,27.43,27.39,27.40,27.43,27.70,27.64,0.4940,0.4930,0.3060,0.2980,0.4610,0.4610,-0,-0,02JUN2022:01:01:12,0.9,6/2/2022 01:00:03,0.2,313,2.9570,2430,6/2/2022 01:02:53,2370,6/2/2022 01:00:01,2397,12.6,28.24,28.24,28.24,28.24,6/2/2022 01:04:43,6/2/2022 01:04:43,6/2/2022 01:04:43,6/2/2022 01:04:43,28.57,28.57,6/2/2022 01:03:52,6/2/2022 01:03:51,26.88,26.88,26.88,26.87,6/2/2022 01:08:16,6/2/2022 01:08:15,6/2/2022 01:08:15,6/2/2022 01:08:15,27.09,27.09,6/2/2022 01:08:27,6/2/2022 01:08:26,27.41,27.41,27.41,27.41,27.67,27.67,0.373,0.372,0.373,0.373,0.441,0.441,0
02JUN2022:01:30:00,15min,Peter Sinks,UCC,270,27.1,27.7,26.5,27.97,27.94,27.46,27.43,6/2/2022 01:17:31,6/2/2022 01:17:31,6/2/2022 01:17:44,6/2/2022 01:17:43,27.89,27.83,6/2/2022 01:17:57,6/2/2022 01:17:57,26.26,26.18,26.51,26.54,6/2/2022 01:23:18,6/2/2022 01:24:03,6/2/2022 01:27:43,6/2/2022 01:27:43,26.47,26.42,6/2/2022 01:23:17,6/2/2022 01:23:17,26.98,26.93,26.85,26.88,27.24,27.19,0.3110,0.3080,0.2380,0.2300,0.2780,0.2780,-0,-0,02JUN2022:01:15:01,0.4,6/2/2022 01:26:50,0.0,348,0.0060,2400,6/2/2022 01:15:01,2370,6/2/2022 01:15:02,2395,12.5,27.5,27.5,27.5,27.5,6/2/2022 01:17:57,6/2/2022 01:17:57,6/2/2022 01:17:57,6/2/2022 01:17:43,27.8,27.8,6/2/2022 01:15:48,6/2/2022 01:15:38,26.44,26.44,26.44,26.44,6/2/2022 01:23:25,6/2/2022 01:23:24,6/2/2022 01:23:24,6/2/2022 01:23:24,26.59,26.59,6/2/2022 01:23:36,6/2/2022 01:23:36,26.92,26.92,26.92,26.92,27.22,27.22,0.238,0.238,0.238,0.238,0.257,0.257,0
02JUN2022:01:45:00,15min,Peter Sinks,UCC,270,26.7,27.2,26.1,27.64,27.61,26.94,26.95,6/2/2022 01:30:05,6/2/2022 01:30:05,6/2/2022 01:39:07,6/2/2022 01:30:29,27.58,27.53,6/2/2022 01:38:08,6/2/2022 01:38:08,25.59,25.55,26.14,26.20,6/2/2022 01:40:13,6/2/2022 01:40:12,6/2/2022 01:43:44,6/2/2022 01:43:44,26.01,25.96,6/2/2022 01:40:12,6/2/2022 01:40:12,26.59,26.54,26.57,26.60,26.86,26.81,0.3890,0.3880,0.2110,0.2020,0.3500,0.3500,-0,-0,02JUN2022:01:30:01,0.7,6/2/2022 01:33:46,0.0,329,0.0140,2400,6/2/2022 01:30:01,2370,6/2/2022 01:30:03,2394,12.5,27.08,27.08,27.08,27.08,6/2/2022 01:30:18,6/2/2022 01:30:18,6/2/2022 01:30:18,6/2/2022 01:30:18,27.41,27.42,6/2/2022 01:38:23,6/2/2022 01:38:22,25.99,25.99,25.99,25.99,6/2/2022 01:40:23,6/2/2022 01:40:23,6/2/2022 01:40:23,6/2/2022 01:40:22,26.15,26.15,6/2/2022 01:40:31,6/2/2022 01:40:30,26.58,26.58,26.58,26.58,26.84,26.84,0.266,0.266,0.266,0.267,0.328,0.327,0
02JUN2022:02:00:00,15min,Peter Sinks,UCC,270,26.4,27.0,25.5,27.17,27.13,26.59,26.60,6/2/2022 01:46:23,6/2/2022 01:46:25,6/2/2022 01:45:11,6/2/2022 01:47:09,27.29,27.24,6/2/2022 01:46:22,6/2/2022 01:46:22,25.15,25.10,25.55,25.56,6/2/2022 01:50:01,6/2/2022 01:50:01,6/2/2022 01:50:18,6/2/2022 01:50:18,25.42,25.37,6/2/2022 01:50:15,6/2/2022 01:50:15,26.23,26.19,26.08,26.12,26.52,26.47,0.4330,0.4300,0.3000,0.2940,0.3990,0.3990,-0,-0,02JUN2022:01:45:01,0.9,6/2/2022 01:58:26,0.1,329,1.3350,2400,6/2/2022 01:45:01,2370,6/2/2022 01:45:03,2391,12.5,26.82,26.82,26.83,26.83,6/2/2022 01:46:34,6/2/2022 01:46:34,6/2/2022 01:46:34,6/2/2022 01:46:34,27.2,27.2,6/2/2022 01:46:37,6/2/2022 01:46:37,25.39,25.39,25.39,25.39,6/2/2022 01:50:19,6/2/2022 01:50:19,6/2/2022 01:50:19,6/2/2022 01:50:19,25.55,25.55,6/2/2022 01:50:33,6/2/2022 01:50:32,26.16,26.16,26.16,26.16,26.49,26.49,0.341,0.341,0.341,0.341,0.377,0.377,0
02JUN2022:02:15:00,15min,Peter Sinks,UCC,270,26.1,26.9,25.5,27.23,27.22,26.51,26.56,6/2/2022 02:01:04,6/2/2022 02:01:04,6/2/2022 02:01:22,6/2/2022 02:01:23,27.31,27.26,6/2/2022 02:01:04,6/2/2022 02:01:04,24.91,24.86,25.43,25.49,6/2/2022 02:05:48,6/2/2022 02:05:48,6/2/2022 02:05:53,6/2/2022 02:14:57,25.36,25.31,6/2/2022 02:05:53,6/2/2022 02:05:53,25.94,25.89,25.91,25.96,26.22,26.17,0.3980,0.3970,0.2630,0.2570,0.3620,0.3610,-0,-0,02JUN2022:02:00:01,0.7,6/2/2022 02:07:16,0.1,328,0.4740,2400,6/2/2022 02:00:01,2370,6/2/2022 02:00:02,2390,12.5,26.75,26.75,26.75,26.76,6/2/2022 02:01:10,6/2/2022 02:01:10,6/2/2022 02:01:10,6/2/2022 02:01:10,27.14,27.14,6/2/2022 02:01:25,6/2/2022 02:01:24,25.34,25.34,25.34,25.33,6/2/2022 02:05:57,6/2/2022 02:05:56,6/2/2022 02:05:56,6/2/2022 02:05:56,25.64,25.64,6/2/2022 02:06:06,6/2/2022 02:06:05,25.93,25.93,25.93,25.93,26.21,26.21,0.31,0.31,0.31,0.311,0.342,0.342,0
02JUN2022:02:30:00,15min,Peter Sinks,UCC,270,25.7,26.4,24.9,26.54,26.50,25.87,25.92,6/2/2022 02:17:19,6/2/2022 02:17:14,6/2/2022 02:17:47,6/2/2022 02:17:53,26.72,26.67,6/2/2022 02:17:19,6/2/2022 02:17:19,24.44,24.40,24.95,25.00,6/2/2022 02:18:41,6/2/2022 02:18:40,6/2/2022 02:25:27,6/2/2022 02:25:27,24.85,24.80,6/2/2022 02:18:48,6/2/2022 02:18:48,25.63,25.59,25.31,25.37,25.90,25.85,0.4230,0.4190,0.2680,0.2600,0.3910,0.3910,-0,-0,02JUN2022:02:15:01,0.7,6/2/2022 02:15:44,0.0,324,0.0110,2400,6/2/2022 02:15:01,2370,6/2/2022 02:15:02,2388,12.5,26.16,26.16,26.16,26.16,6/2/2022 02:17:23,6/2/2022 02:17:22,6/2/2022 02:17:22,6/2/2022 02:17:22,26.54,26.54,6/2/2022 02:17:48,6/2/2022 02:17:48,24.86,24.87,24.86,24.86,6/2/2022 02:19:00,6/2/2022 02:18:59,6/2/2022 02:18:59,6/2/2022 02:18:59,24.95,24.95,6/2/2022 02:19:12,6/2/2022 02:19:11,25.47,25.47,25.47,25.47,25.87,25.87,0.287,0.287,0.287,0.288,0.371,0.371,0
02JUN2022:02:45:00,15min,Peter Sinks,UCC,270,25.3,25.9,24.8,26.02,25.97,25.44,25.47,6/2/2022 02:31:05,6/2/2022 02:31:04,6/2/2022 02:31:40,6/2/2022 02:31:41,26.21,26.16,6/2/2022 02:35:57,6/2/2022 02:35:57,24.59,24.53,24.77,24.83,6/2/2022 02:41:47,6/2/2022 02:41:47,6/2/2022 02:44:14,6/2/2022 02:44:12,24.87,24.82,6/2/2022 02:33:35,6/2/2022 02:33:35,25.21,25.17,25.09,25.14,25.50,25.45,0.3790,0.3740,0.2060,0.1950,0.3600,0.3590,-0,-0,02JUN2022:02:30:01,0.0,6/2/2022 02:30:01,0.0,0,0.0000,2400,6/2/2022 02:30:01,2370,6/2/2022 02:30:02,2387,12.4,25.68,25.68,25.68,25.68,6/2/2022 02:37:50,6/2/2022 02:37:50,6/2/2022 02:37:50,6/2/2022 02:37:50,26.09,26.09,6/2/2022 02:38:04,6/2/2022 02:38:04,24.75,24.75,24.75,24.74,6/2/2022 02:33:50,6/2/2022 02:33:50,6/2/2022 02:33:50,6/2/2022 02:33:49,24.88,24.88,6/2/2022 02:34:01,6/2/2022 02:34:01,25.15,25.15,25.15,25.15,25.49,25.49,0.274,0.274,0.274,0.275,0.352,0.351,0
02JUN2022:03:00:00,15min,Peter Sinks,UCC,270,25.2,25.6,24.5,25.80,25.73,25.15,25.26,6/2/2022 02:49:42,6/2/2022 02:49:40,6/2/2022 02:58:50,6/2/2022 02:58:49,26.14,26.09,6/2/2022 02:49:59,6/2/2022 02:49:59,23.86,23.82,24.54,24.62,6/2/2022 02:59:36,6/2/2022 02:59:35,6/2/2022 02:47:25,6/2/2022 02:47:35,24.43,24.38,6/2/2022 02:59:38,6/2/2022 02:59:38,25.06,25.01,24.78,24.85,25.34,25.29,0.3660,0.3640,0.1690,0.1730,0.3240,0.3240,-0,-0,02JUN2022:02:45:01,0.7,6/2/2022 02:54:51,0.0,321,0.3890,2400,6/2/2022 02:45:02,2370,6/2/2022 02:45:01,2385,12.5,25.28,25.27,25.28,25.28,6/2/2022 02:52:25,6/2/2022 02:52:24,6/2/2022 02:52:24,6/2/2022 02:52:24,25.98,25.99,6/2/2022 02:50:00,6/2/2022 02:50:00,24.39,24.39,24.39,24.39,6/2/2022 02:59:41,6/2/2022 02:59:41,6/2/2022 02:59:41,6/2/2022 02:59:41,24.65,24.65,6/2/2022 02:59:57,6/2/2022 02:59:56,24.93,24.93,24.93,24.93,25.33,25.33,0.189,0.189,0.19,0.19,0.295,0.295,0
02JUN2022:03:15:00,15min,Peter Sinks,UCC,270,25.0,25.6,24.3,25.88,25.81,24.78,24.84,6/2/2022 03:10:53,6/2/2022 03:10:52,6/2/2022 03:00:09,6/2/2022 03:00:06,26.22,26.17,6/2/2022 03:11:02,6/2/2022 03:11:02,23.83,23.80,23.90,24.03,6/2/2022 03:14:33,6/2/2022 03:14:33,6/2/2022 03:10:06,6/2/2022 03:10:08,24.28,24.23,6/2/2022 03:14:31,6/2/2022 03:14:31,24.86,24.81,24.35,24.44,25.13,25.09,0.4820,0.4760,0.2080,0.2030,0.4510,0.4510,-0,-0,02JUN2022:03:00:01,0.0,6/2/2022 03:00:01,0.0,0,0.0000,2400,6/2/2022 03:00:01,2370,6/2/2022 03:00:02,2383,12.4,25.16,25.16,25.16,25.16,6/2/2022 03:11:20,6/2/2022 03:11:19,6/2/2022 03:11:19,6/2/2022 03:11:19,26.08,26.08,6/2/2022 03:11:22,6/2/2022 03:11:21,24.08,24.09,24.08,24.08,6/2/2022 03:14:37,6/2/2022 03:14:36,6/2/2022 03:14:36,6/2/2022 03:14:36,24.44,24.43,6/2/2022 03:15:00,6/2/2022 03:15:00,24.62,24.62,24.62,24.62,25.11,25.11,0.266,0.266,0.267,0.267,0.43,0.43,0
02JUN2022:03:30:00,15min,Peter Sinks,UCC,270,24.6,24.9,24.1,24.93,24.89,24.58,24.63,6/2/2022 03:15:37,6/2/2022 03:15:37,6/2/2022 03:21:01,6/2/2022 03:21:06,25.18,25.13,6/2/2022 03:22:29,6/2/2022 03:22:29,23.91,23.82,23.88,24.01,6/2/2022 03:27:27,6/2/2022 03:27:28,6/2/2022 03:16:08,6/2/2022 03:16:08,24.15,24.10,6/2/2022 03:27:32,6/2/2022 03:27:32,24.51,24.47,24.22,24.29,24.78,24.73,0.2440,0.2420,0.1680,0.1540,0.2280,0.2280,-0,-0,02JUN2022:03:16:18,0.0,6/2/2022 03:15:01,0.0,0,0.0000,2400,6/2/2022 03:15:03,2370,6/2/2022 03:15:01,2382,12.5,24.68,24.68,24.68,24.69,6/2/2022 03:21:08,6/2/2022 03:21:07,6/2/2022 03:21:07,6/2/2022 03:21:07,25.08,25.08,6/2/2022 03:17:24,6/2/2022 03:17:24,24.01,24.01,24.01,24.01,6/2/2022 03:27:42,6/2/2022 03:27:41,6/2/2022 03:27:41,6/2/2022 03:27:41,24.22,24.22,6/2/2022 03:27:46,6/2/2022 03:27:46,24.37,24.37,24.37,24.37,24.76,24.76,0.161,0.161,0.161,0.161,0.207,0.207,0
02JUN2022:03:45:00,15min,Peter Sinks,UCC,270,24.5,25.3,23.8,25.35,25.30,24.77,24.82,6/2/2022 03:40:50,6/2/2022 03:40:49,6/2/2022 03:41:11,6/2/2022 03:41:09,25.65,25.60,6/2/2022 03:41:01,6/2/2022 03:41:01,23.39,23.33,23.59,23.69,6/2/2022 03:41:35,6/2/2022 03:41:28,6/2/2022 03:34:31,6/2/2022 03:34:19,23.93,23.88,6/2/2022 03:37:09,6/2/2022 03:37:09,24.35,24.30,24.11,24.17,24.65,24.60,0.4680,0.4630,0.3260,0.3150,0.4130,0.4130,-0,-0,02JUN2022:03:30:01,0.0,6/2/2022 03:30:01,0.0,0,0.0000,2400,6/2/2022 03:30:01,2370,6/2/2022 03:30:02,2380,12.5,25.01,25.01,25.01,25.01,6/2/2022 03:41:12,6/2/2022 03:41:12,6/2/2022 03:41:12,6/2/2022 03:41:12,25.56,25.56,6/2/2022 03:41:14,6/2/2022 03:41:14,23.62,23.62,23.62,23.61,6/2/2022 03:37:18,6/2/2022 03:37:18,6/2/2022 03:37:18,6/2/2022 03:37:18,24.04,24.04,6/2/2022 03:37:28,6/2/2022 03:37:28,24.24,24.24,24.24,24.24,24.62,24.62,0.316,0.315,0.316,0.316,0.384,0.384,0
02JUN2022:04:00:00,15min,Peter Sinks,UCC,270,24.4,24.9,23.8,25.01,24.95,24.57,24.59,6/2/2022 03:59:53,6/2/2022 03:59:53,6/2/2022 04:00:00,6/2/2022 04:00:00,25.21,25.16,6/2/2022 03:59:53,6/2/2022 03:59:53,23.46,23.42,23.61,23.67,6/2/2022 03:54:59,6/2/2022 03:54:58,6/2/2022 03:53:31,6/2/2022 03:53:32,23.94,23.89,6/2/2022 03:53:25,6/2/2022 03:53:25,24.24,24.19,23.99,24.06,24.52,24.47,0.3480,0.3420,0.1930,0.1870,0.3090,0.3090,-0,-0,02JUN2022:03:58:24,0.0,6/2/2022 03:45:01,0.0,0,0.0000,2400,6/2/2022 03:45:02,2370,6/2/2022 03:45:01,2378,12.4,24.69,24.69,24.69,24.7,6/2/2022 04:00:00,6/2/2022 04:00:00,6/2/2022 04:00:00,6/2/2022 04:00:00,25.01,25.01,6/2/2022 03:46:47,6/2/2022 03:46:47,23.59,23.59,23.59,23.59,6/2/2022 03:53:40,6/2/2022 03:53:40,6/2/2022 03:53:40,6/2/2022 03:53:40,23.91,23.91,6/2/2022 03:55:30,6/2/2022 03:55:29,24.12,24.12,24.12,24.12,24.49,24.49,0.243,0.243,0.244,0.244,0.28,0.28,0
02JUN2022:04:15:00,15min,Peter Sinks,UCC,270,24.2,25.6,23.3,25.66,25.58,25.02,25.18,6/2/2022 04:09:12,6/2/2022 04:09:12,6/2/2022 04:09:11,6/2/2022 04:09:10,26.02,25.97,6/2/2022 04:09:06,6/2/2022 04:09:06,22.77,22.72,23.45,23.51,6/2/2022 04:11:01,6/2/2022 04:11:01,6/2/2022 04:11:01,6/2/2022 04:11:00,23.33,23.28,6/2/2022 04:11:01,6/2/2022 04:11:01,24.10,24.05,24.10,24.18,24.39,24.34,0.5730,0.5680,0.3810,0.3960,0.5480,0.5480,-0,0,02JUN2022:04:13:53,0.9,6/2/2022 04:06:54,0.1,259,23.6400,2400,6/2/2022 04:00:02,2370,6/2/2022 04:00:01,2375,12.4,25.34,25.33,25.34,25.34,6/2/2022 04:09:17,6/2/2022 04:09:17,6/2/2022 04:09:17,6/2/2022 04:09:17,25.82,25.82,6/2/2022 04:09:21,6/2/2022 04:09:21,23.25,23.26,23.25,23.25,6/2/2022 04:11:07,6/2/2022 04:11:06,6/2/2022 04:11:06,6/2/2022 04:11:06,23.42,23.42,6/2/2022 04:11:25,6/2/2022 04:11:25,24.11,24.11,24.11,24.11,24.38,24.38,0.465,0.464,0.465,0.465,0.536,0.536,0
02JUN2022:04:30:00,15min,Peter Sinks,UCC,270,24.4,25.1,23.7,25.12,25.05,24.53,24.59,6/2/2022 04:18:46,6/2/2022 04:18:43,6/2/2022 04:19:13,6/2/2022 04:19:12,25.42,25.37,6/2/2022 04:18:43,6/2/2022 04:18:43,23.20,23.17,23.73,23.82,6/2/2022 04:21:59,6/2/2022 04:21:59,6/2/2022 04:22:01,6/2/2022 04:22:02,23.56,23.51,6/2/2022 04:21:58,6/2/2022 04:21:58,24.26,24.20,24.11,24.18,24.54,24.49,0.4340,0.4290,0.2080,0.1990,0.4020,0.4020,0,0,02JUN2022:04:29:59,0.0,6/2/2022 04:15:01,0.0,0,0.0000,2400,6/2/2022 04:15:08,2370,6/2/2022 04:15:01,2375,12.4,24.79,24.79,24.79,24.79,6/2/2022 04:19:16,6/2/2022 04:19:16,6/2/2022 04:19:17,6/2/2022 04:19:16,25.37,25.37,6/2/2022 04:19:16,6/2/2022 04:19:15,23.55,23.56,23.55,23.55,6/2/2022 04:22:05,6/2/2022 04:22:04,6/2/2022 04:22:04,6/2/2022 04:22:04,23.78,23.78,6/2/2022 04:22:13,6/2/2022 04:22:12,24.19,24.19,24.19,24.19,24.51,24.51,0.295,0.294,0.295,0.295,0.384,0.384,0
02JUN2022:04:45:00,15min,Peter Sinks,UCC,270,24.1,24.3,23.5,24.37,24.32,23.96,24.01,6/2/2022 04:37:11,6/2/2022 04:37:11,6/2/2022 04:38:11,6/2/2022 04:38:08,24.63,24.58,6/2/2022 04:39:01,6/2/2022 04:39:01,23.17,23.15,23.37,23.47,6/2/2022 04:39:56,6/2/2022 04:39:55,6/2/2022 04:41:58,6/2/2022 04:41:58,23.58,23.53,6/2/2022 04:39:47,6/2/2022 04:39:47,23.92,23.88,23.67,23.75,24.23,24.18,0.2240,0.2220,0.1220,0.1130,0.1850,0.1850,1,2,02JUN2022:04:45:00,0.0,6/2/2022 04:30:01,0.0,0,0.0000,2400,6/2/2022 04:30:10,2340,6/2/2022 04:44:03,2373,12.5,24.12,24.12,24.12,24.12,6/2/2022 04:38:20,6/2/2022 04:38:20,6/2/2022 04:38:20,6/2/2022 04:38:20,24.53,24.53,6/2/2022 04:39:01,6/2/2022 04:39:01,23.4,23.4,23.4,23.4,6/2/2022 04:40:03,6/2/2022 04:40:02,6/2/2022 04:40:02,6/2/2022 04:40:02,23.68,23.68,6/2/2022 04:40:06,6/2/2022 04:40:05,23.81,23.81,23.81,23.81,24.21,24.21,0.142,0.142,0.142,0.142,0.163,0.163,0
02JUN2022:05:00:00,15min,Peter Sinks,UCC,270,23.9,24.8,23.0,24.92,24.87,24.37,24.42,6/2/2022 04:56:52,6/2/2022 04:56:52,6/2/2022 04:56:48,6/2/2022 04:56:57,25.31,25.26,6/2/2022 04:56:49,6/2/2022 04:56:49,22.53,22.50,23.07,23.18,6/2/2022 04:58:36,6/2/2022 04:58:36,6/2/2022 04:59:12,6/2/2022 04:59:12,23.06,23.02,6/2/2022 04:58:33,6/2/2022 04:58:33,23.81,23.76,23.79,23.86,24.12,24.07,0.5210,0.5150,0.3040,0.2900,0.4980,0.4970,4,6,02JUN2022:05:00:00,0.7,6/2/2022 04:47:59,0.0,335,0.1740,2400,6/2/2022 04:45:28,2340,6/2/2022 04:46:03,2372,12.4,24.61,24.61,24.61,24.61,6/2/2022 04:56:59,6/2/2022 04:56:59,6/2/2022 04:56:59,6/2/2022 04:56:59,25.07,25.07,6/2/2022 04:57:04,6/2/2022 04:57:03,22.93,22.93,22.93,22.93,6/2/2022 04:59:16,6/2/2022 04:59:15,6/2/2022 04:59:15,6/2/2022 04:59:15,23.08,23.08,6/2/2022 04:59:00,6/2/2022 04:58:59,23.81,23.81,23.81,23.81,24.11,24.11,0.387,0.387,0.387,0.388,0.474,0.474,0
02JUN2022:05:15:00,15min,Peter Sinks,UCC,270,24.0,24.5,23.3,24.53,24.46,24.08,24.13,6/2/2022 05:03:28,6/2/2022 05:03:27,6/2/2022 05:11:32,6/2/2022 05:11:30,24.86,24.81,6/2/2022 05:02:14,6/2/2022 05:02:14,22.97,22.94,23.37,23.47,6/2/2022 05:05:02,6/2/2022 05:05:01,6/2/2022 05:00:01,6/2/2022 05:00:01,23.44,23.39,6/2/2022 05:04:59,6/2/2022 05:04:59,23.88,23.83,23.71,23.79,24.18,24.13,0.3400,0.3350,0.1640,0.1540,0.3250,0.3250,9,11,02JUN2022:05:15:00,0.7,6/2/2022 05:10:39,0.0,326,0.0090,4710,6/2/2022 05:11:12,2340,6/2/2022 05:04:03,2966,12.3,24.18,24.18,24.18,24.18,6/2/2022 05:02:34,6/2/2022 05:02:33,6/2/2022 05:02:33,6/2/2022 05:02:33,24.73,24.73,6/2/2022 05:02:44,6/2/2022 05:02:43,23.32,23.32,23.32,23.32,6/2/2022 05:05:08,6/2/2022 05:05:07,6/2/2022 05:05:07,6/2/2022 05:05:07,23.32,23.33,6/2/2022 05:00:01,6/2/2022 05:00:01,23.8,23.8,23.8,23.8,24.14,24.14,0.228,0.228,0.228,0.228,0.321,0.32,0
02JUN2022:05:30:00,15min,Peter Sinks,UCC,270,23.9,24.5,23.4,24.61,24.56,24.14,24.21,6/2/2022 05:17:22,6/2/2022 05:17:22,6/2/2022 05:18:19,6/2/2022 05:18:21,24.85,24.80,6/2/2022 05:17:23,6/2/2022 05:17:23,23.02,22.98,23.45,23.54,6/2/2022 05:21:43,6/2/2022 05:21:43,6/2/2022 05:23:03,6/2/2022 05:23:14,23.50,23.45,6/2/2022 05:21:39,6/2/2022 05:21:39,23.80,23.76,23.69,23.77,24.09,24.04,0.3260,0.3200,0.1720,0.1610,0.3040,0.3030,13,15,02JUN2022:05:29:58,0.0,6/2/2022 05:15:01,0.0,0,0.0000,4710,6/2/2022 05:15:04,4650,6/2/2022 05:15:20,4666,12.4,24.27,24.27,24.27,24.28,6/2/2022 05:18:22,6/2/2022 05:18:22,6/2/2022 05:18:22,6/2/2022 05:18:22,24.65,24.65,6/2/2022 05:18:31,6/2/2022 05:18:30,23.34,23.34,23.34,23.34,6/2/2022 05:22:09,6/2/2022 05:22:09,6/2/2022 05:22:09,6/2/2022 05:22:09,23.47,23.47,6/2/2022 05:22:09,6/2/2022 05:22:08,23.75,23.75,23.75,23.75,24.06,24.06,0.205,0.204,0.205,0.205,0.281,0.281,0
02JUN2022:05:45:00,15min,Peter Sinks,UCC,270,24.5,25.1,24.1,25.10,25.06,24.77,24.83,6/2/2022 05:45:00,6/2/2022 05:45:00,6/2/2022 05:45:00,6/2/2022 05:45:00,25.45,25.40,6/2/2022 05:44:59,6/2/2022 05:44:59,23.89,23.85,23.61,23.71,6/2/2022 05:38:57,6/2/2022 05:39:00,6/2/2022 05:30:11,6/2/2022 05:30:10,24.17,24.12,6/2/2022 05:32:29,6/2/2022 05:32:29,24.36,24.32,24.08,24.16,24.63,24.58,0.2750,0.2720,0.2510,0.2410,0.2980,0.2980,17,19,02JUN2022:05:44:59,0.0,6/2/2022 05:30:01,0.0,0,0.0000,4710,6/2/2022 05:32:40,4620,6/2/2022 05:39:03,4666,12.4,24.89,24.89,24.89,24.9,6/2/2022 05:45:00,6/2/2022 05:45:00,6/2/2022 05:45:00,6/2/2022 05:45:00,25.27,25.27,6/2/2022 05:45:00,6/2/2022 05:45:00,23.88,23.89,23.88,23.88,6/2/2022 05:32:39,6/2/2022 05:32:38,6/2/2022 05:32:38,6/2/2022 05:32:38,24.22,24.22,6/2/2022 05:39:19,6/2/2022 05:39:18,24.22,24.22,24.22,24.22,24.6,24.6,0.232,0.232,0.232,0.232,0.271,0.271,0
02JUN2022:06:00:00,15min,Peter Sinks,UCC,270,25.3,27.2,24.2,27.09,27.23,28.95,29.26,6/2/2022 06:00:00,6/2/2022 06:00:00,6/2/2022 05:57:42,6/2/2022 05:57:42,27.25,27.20,6/2/2022 05:59:54,6/2/2022 05:59:54,23.89,23.86,24.30,24.35,6/2/2022 05:47:35,6/2/2022 05:47:35,6/2/2022 05:47:40,6/2/2022 05:47:51,24.18,24.13,6/2/2022 05:47:26,6/2/2022 05:47:26,25.21,25.17,25.87,25.99,25.50,25.45,0.6750,0.6800,1.5760,1.6380,0.6620,0.6620,76,149,02JUN2022:05:59:55,0.0,6/2/2022 05:45:01,0.0,0,0.0000,4710,6/2/2022 05:52:34,4650,6/2/2022 05:45:02,4677,12.4,27.7,27.72,27.72,27.71,6/2/2022 06:00:00,6/2/2022 06:00:00,6/2/2022 06:00:00,6/2/2022 06:00:00,26.77,26.78,6/2/2022 06:00:00,6/2/2022 06:00:00,24.14,24.14,24.14,24.14,6/2/2022 05:47:43,6/2/2022 05:47:42,6/2/2022 05:47:42,6/2/2022 05:47:42,24.21,24.21,6/2/2022 05:47:56,6/2/2022 05:47:55,25.53,25.54,25.54,25.54,25.45,25.45,1.1,1.1,1.101,1.101,0.627,0.628,0
02JUN2022:06:15:00,15min,Peter Sinks,UCC,270,27.9,30.4,27.1,29.43,29.32,33.81,34.09,6/2/2022 06:14:57,6/2/2022 06:14:56,6/2/2022 06:14:49,6/2/2022 06:14:48,29.48,29.43,6/2/2022 06:15:00,6/2/2022 06:15:00,26.69,26.68,27.99,28.01,6/2/2022 06:00:30,6/2/2022 06:00:49,6/2/2022 06:01:05,6/2/2022 06:01:05,27.10,27.05,6/2/2022 06:00:49,6/2/2022 06:00:49,27.76,27.74,30.51,30.66,28.05,28.00,0.5820,0.5700,1.3180,1.3660,0.5420,0.5420,170,191,02JUN2022:06:14:59,0.9,6/2/2022 06:09:31,0.0,223,1.2670,4740,6/2/2022 06:10:49,4680,6/2/2022 06:00:01,4701,12.5,31.55,31.55,31.55,31.55,6/2/2022 06:15:00,6/2/2022 06:15:00,6/2/2022 06:15:00,6/2/2022 06:15:00,29.32,29.32,6/2/2022 06:15:00,6/2/2022 06:15:00,27.46,27.46,27.46,27.46,6/2/2022 06:00:42,6/2/2022 06:00:41,6/2/2022 06:00:41,6/2/2022 06:00:41,26.78,26.79,6/2/2022 06:00:01,6/2/2022 06:00:01,29.13,29.13,29.13,29.14,27.99,27.99,0.889,0.889,0.89,0.891,0.522,0.523,0
02JUN2022:06:30:00,15min,Peter Sinks,UCC,270,31.0,32.9,30.0,32.75,32.78,35.47,35.57,6/2/2022 06:23:47,6/2/2022 06:23:47,6/2/2022 06:30:00,6/2/2022 06:30:00,32.68,32.63,6/2/2022 06:24:32,6/2/2022 06:24:32,29.21,29.15,31.64,31.68,6/2/2022 06:16:13,6/2/2022 06:16:13,6/2/2022 06:18:11,6/2/2022 06:18:10,29.48,29.43,6/2/2022 06:16:18,6/2/2022 06:16:18,30.93,30.89,33.24,33.25,31.20,31.14,0.7730,0.7810,1.0020,1.0300,0.7710,0.7710,214,237,02JUN2022:06:29:56,0.7,6/2/2022 06:28:50,0.0,200,1.9600,4740,6/2/2022 06:15:16,4680,6/2/2022 06:15:14,4716,12.5,33.52,33.52,33.52,33.53,6/2/2022 06:30:00,6/2/2022 06:30:00,6/2/2022 06:30:00,6/2/2022 06:30:00,32.37,32.37,6/2/2022 06:24:46,6/2/2022 06:24:43,30.73,30.73,30.73,30.73,6/2/2022 06:16:23,6/2/2022 06:16:23,6/2/2022 06:16:23,6/2/2022 06:16:23,29.32,29.32,6/2/2022 06:15:01,6/2/2022 06:15:01,32.06,32.06,32.06,32.06,31.13,31.13,0.802,0.801,0.803,0.804,0.781,0.78,0
02JUN2022:06:45:00,15min,Peter Sinks,UCC,270,33.3,35.7,32.6,35.07,35.01,39.55,39.80,6/2/2022 06:40:47,6/2/2022 06:40:46,6/2/2022 06:44:59,6/2/2022 06:44:58,34.86,34.81,6/2/2022 06:43:11,6/2/2022 06:43:11,31.60,31.56,34.77,34.74,6/2/2022 06:30:28,6/2/2022 06:30:42,6/2/2022 06:32:39,6/2/2022 06:32:38,31.76,31.70,6/2/2022 06:30:49,6/2/2022 06:30:49,33.19,33.16,36.33,36.35,33.47,33.42,0.8470,0.8490,0.9760,1.0210,0.8260,0.8260,260,284,02JUN2022:06:44:58,1.1,6/2/2022 06:32:45,0.0,185,2.9010,4770,6/2/2022 06:39:16,4710,6/2/2022 06:30:02,4729,12.5,36.73,36.73,36.74,36.74,6/2/2022 06:45:00,6/2/2022 06:45:00,6/2/2022 06:45:00,6/2/2022 06:45:00,34.75,34.75,6/2/2022 06:43:24,6/2/2022 06:43:24,33.25,33.26,33.25,33.25,6/2/2022 06:30:36,6/2/2022 06:30:35,6/2/2022 06:30:35,6/2/2022 06:30:35,31.88,31.88,6/2/2022 06:30:01,6/2/2022 06:30:01,34.73,34.73,34.73,34.73,33.41,33.41,0.839,0.839,0.84,0.841,0.828,0.828,0
02JUN2022:07:00:00,15min,Peter Sinks,UCC,270,36.3,38.7,35.5,38.96,39.02,40.94,41.01,6/2/2022 06:59:34,6/2/2022 06:59:34,6/2/2022 06:56:37,6/2/2022 06:56:36,38.75,38.70,6/2/2022 06:59:18,6/2/2022 06:59:18,34.03,34.02,37.59,37.63,6/2/2022 06:45:01,6/2/2022 06:45:01,6/2/2022 06:47:30,6/2/2022 06:47:29,34.19,34.13,6/2/2022 06:45:01,6/2/2022 06:45:01,36.13,36.12,39.41,39.45,36.42,36.37,0.9230,0.9330,0.6970,0.7080,0.9040,0.9040,307,332,02JUN2022:07:00:00,1.3,6/2/2022 06:59:54,0.1,170,10.3800,4770,6/2/2022 06:45:38,4710,6/2/2022 06:45:03,4741,12.6,39.02,39.02,39.02,39.02,6/2/2022 06:57:04,6/2/2022 06:57:04,6/2/2022 06:57:04,6/2/2022 06:57:04,38.46,38.46,6/2/2022 06:59:37,6/2/2022 06:59:37,36.73,36.73,36.72,36.72,6/2/2022 06:47:00,6/2/2022 06:47:00,6/2/2022 06:47:00,6/2/2022 06:47:00,34.19,34.19,6/2/2022 06:45:01,6/2/2022 06:45:01,37.76,37.76,37.76,37.76,36.33,36.33,0.656,0.655,0.655,0.655,0.898,0.898,0
02JUN2022:07:15:00,15min,Peter Sinks,UCC,270,39.2,41.9,37.9,41.89,41.94,44.17,44.45,6/2/2022 07:15:00,6/2/2022 07:15:00,6/2/2022 07:06:03,6/2/2022 07:06:14,41.68,41.62,6/2/2022 07:15:00,6/2/2022 07:15:00,36.82,36.80,39.06,39.06,6/2/2022 07:00:19,6/2/2022 07:00:18,6/2/2022 07:00:02,6/2/2022 07:00:02,37.47,37.42,6/2/2022 07:00:32,6/2/2022 07:00:32,39.04,39.03,42.41,42.54,39.40,39.35,1.0130,1.0110,1.2580,1.2960,0.9680,0.9670,356,381,02JUN2022:07:14:36,1.3,6/2/2022 07:13:18,0.2,179,11.8100,4800,6/2/2022 07:02:29,4740,6/2/2022 07:00:01,4757,12.6,42.51,42.52,42.53,42.53,6/2/2022 07:15:00,6/2/2022 07:15:00,6/2/2022 07:15:00,6/2/2022 07:15:00,41.34,41.34,6/2/2022 07:14:19,6/2/2022 07:14:18,38.2,38.2,38.2,38.2,6/2/2022 07:00:39,6/2/2022 07:00:38,6/2/2022 07:00:38,6/2/2022 07:00:38,37.61,37.61,6/2/2022 07:00:54,6/2/2022 07:00:54,40.72,40.72,40.72,40.72,39.32,39.32,1.04,1.04,1.04,1.039,0.932,0.932,0
02JUN2022:07:30:00,15min,Peter Sinks,UCC,270,42.2,45.1,41.2,45.43,45.47,46.87,47.14,6/2/2022 07:27:31,6/2/2022 07:27:31,6/2/2022 07:25:17,6/2/2022 07:25:17,44.90,44.85,6/2/2022 07:27:37,6/2/2022 07:27:37,40.11,40.11,42.57,42.62,6/2/2022 07:15:39,6/2/2022 07:15:40,6/2/2022 07:19:52,6/2/2022 07:19:50,40.70,40.65,6/2/2022 07:15:43,6/2/2022 07:15:43,42.00,42.00,44.66,44.77,42.41,42.36,1.2830,1.2760,1.3110,1.3470,1.2100,1.2100,404,429,02JUN2022:07:30:00,2.0,6/2/2022 07:19:23,0.3,171,9.9600,4830,6/2/2022 07:23:52,4740,6/2/2022 07:15:02,4771,12.7,45.77,45.77,45.78,45.78,6/2/2022 07:27:41,6/2/2022 07:27:41,6/2/2022 07:27:41,6/2/2022 07:27:41,44.44,44.44,6/2/2022 07:26:00,6/2/2022 07:25:59,41.48,41.49,41.48,41.48,6/2/2022 07:16:37,6/2/2022 07:16:37,6/2/2022 07:16:37,6/2/2022 07:16:36,40.91,40.91,6/2/2022 07:15:58,6/2/2022 07:15:58,43.34,43.34,43.34,43.34,42.34,42.34,1.233,1.233,1.233,1.233,1.17,1.171,0
02JUN2022:07:45:00,15min,Peter Sinks,UCC,270,47.0,50.2,44.6,50.64,50.63,51.09,51.34,6/2/2022 07:44:51,6/2/2022 07:44:51,6/2/2022 07:41:38,6/2/2022 07:41:38,50.43,50.38,6/2/2022 07:44:52,6/2/2022 07:44:52,43.75,43.71,46.05,46.16,6/2/2022 07:30:03,6/2/2022 07:30:03,6/2/2022 07:32:15,6/2/2022 07:32:15,44.30,44.25,6/2/2022 07:30:01,6/2/2022 07:30:01,46.82,46.80,48.67,48.83,47.22,47.17,1.6700,1.6710,1.5170,1.5440,1.6430,1.6430,452,476,02JUN2022:07:45:00,2.8,6/2/2022 07:42:29,0.8,201,29.8400,4800,6/2/2022 07:30:01,4770,6/2/2022 07:30:02,4785,12.7,50.37,50.37,50.38,50.38,6/2/2022 07:45:00,6/2/2022 07:45:00,6/2/2022 07:45:00,6/2/2022 07:45:00,50.03,50.03,6/2/2022 07:45:00,6/2/2022 07:45:00,45.07,45.07,45.07,45.07,6/2/2022 07:30:04,6/2/2022 07:30:03,6/2/2022 07:30:03,6/2/2022 07:30:03,44.22,44.22,6/2/2022 07:30:01,6/2/2022 07:30:01,47.74,47.74,47.74,47.74,47.1,47.1,1.558,1.558,1.558,1.558,1.626,1.626,0
02JUN2022:08:00:00,15min,Peter Sinks,UCC,270,50.7,51.9,49.4,52.44,52.50,52.14,52.36,6/2/2022 07:48:09,6/2/2022 07:48:08,6/2/2022 07:59:33,6/2/2022 07:59:33,52.30,52.25,6/2/2022 07:59:10,6/2/2022 07:59:10,48.37,48.35,50.08,50.19,6/2/2022 07:45:44,6/2/2022 07:45:44,6/2/2022 07:45:51,6/2/2022 07:45:52,49.01,48.95,6/2/2022 07:45:49,6/2/2022 07:45:49,50.50,50.50,51.08,51.27,50.98,50.93,0.6060,0.6150,0.4920,0.5060,0.5200,0.5200,498,521,02JUN2022:07:59:59,7.2,6/2/2022 07:53:23,3.6,48,50.9000,4830,6/2/2022 07:47:13,4770,6/2/2022 07:45:02,4797,12.7,51.92,51.91,51.92,51.92,6/2/2022 07:59:11,6/2/2022 07:59:11,6/2/2022 07:59:11,6/2/2022 07:59:11,51.87,51.87,6/2/2022 07:59:19,6/2/2022 07:59:19,49.4,49.4,49.39,49.39,6/2/2022 07:45:54,6/2/2022 07:45:53,6/2/2022 07:45:53,6/2/2022 07:45:53,49.35,49.35,6/2/2022 07:46:07,6/2/2022 07:46:07,50.83,50.83,50.83,50.83,50.93,50.93,0.468,0.467,0.468,0.469,0.489,0.489,0
02JUN2022:08:15:00,15min,Peter Sinks,UCC,270,51.3,52.4,50.8,52.59,52.61,52.96,53.17,6/2/2022 08:11:48,6/2/2022 08:00:08,6/2/2022 08:13:52,6/2/2022 08:13:52,52.57,52.52,6/2/2022 08:14:52,6/2/2022 08:14:52,49.88,49.89,50.83,51.01,6/2/2022 08:00:38,6/2/2022 08:00:37,6/2/2022 08:08:14,6/2/2022 08:08:14,50.77,50.72,6/2/2022 08:11:18,6/2/2022 08:11:18,51.04,51.05,52.12,52.32,51.52,51.47,0.5560,0.5610,0.4890,0.4980,0.3870,0.3870,543,566,02JUN2022:08:14:52,8.1,6/2/2022 08:12:57,5.1,10,19.2400,4830,6/2/2022 08:00:29,4800,6/2/2022 08:00:01,4814,12.8,52.55,52.55,52.55,52.55,6/2/2022 08:13:54,6/2/2022 08:13:54,6/2/2022 08:13:54,6/2/2022 08:13:53,52.19,52.19,6/2/2022 08:14:10,6/2/2022 08:14:09,50.76,50.76,50.76,50.75,6/2/2022 08:08:18,6/2/2022 08:08:17,6/2/2022 08:08:17,6/2/2022 08:08:17,50.87,50.87,6/2/2022 08:01:08,6/2/2022 08:01:07,51.62,51.62,51.62,51.62,51.48,51.48,0.396,0.395,0.396,0.398,0.312,0.313,0
02JUN2022:08:30:00,15min,Peter Sinks,UCC,270,51.7,53.1,51.0,53.21,53.22,53.66,53.83,6/2/2022 08:23:56,6/2/2022 08:23:51,6/2/2022 08:17:56,6/2/2022 08:17:56,53.28,53.22,6/2/2022 08:28:20,6/2/2022 08:28:20,50.27,50.22,51.04,51.15,6/2/2022 08:19:37,6/2/2022 08:16:38,6/2/2022 08:20:59,6/2/2022 08:20:58,50.92,50.87,6/2/2022 08:16:43,6/2/2022 08:16:43,51.41,51.42,52.47,52.63,51.91,51.86,0.6680,0.6740,0.5780,0.5950,0.5060,0.5060,588,609,02JUN2022:08:29:58,9.9,6/2/2022 08:21:58,5.6,16,17.6400,4860,6/2/2022 08:15:20,4800,6/2/2022 08:15:04,4830,12.9,53.05,53.05,53.05,53.05,6/2/2022 08:28:27,6/2/2022 08:28:26,6/2/2022 08:28:26,6/2/2022 08:28:26,53.06,53.06,6/2/2022 08:28:31,6/2/2022 08:28:31,50.96,50.96,50.96,50.95,6/2/2022 08:26:37,6/2/2022 08:26:37,6/2/2022 08:26:37,6/2/2022 08:26:36,51.09,51.09,6/2/2022 08:17:04,6/2/2022 08:17:03,51.98,51.98,51.98,51.98,51.89,51.89,0.489,0.488,0.489,0.49,0.437,0.437,0
02JUN2022:08:45:00,15min,Peter Sinks,UCC,270,52.1,53.2,51.5,53.55,53.58,53.72,53.88,6/2/2022 08:33:43,6/2/2022 08:33:43,6/2/2022 08:42:29,6/2/2022 08:42:29,53.36,53.30,6/2/2022 08:33:25,6/2/2022 08:33:25,50.58,50.53,51.31,51.46,6/2/2022 08:37:05,6/2/2022 08:30:36,6/2/2022 08:30:12,6/2/2022 08:30:12,51.47,51.42,6/2/2022 08:30:41,6/2/2022 08:30:41,51.83,51.83,52.41,52.56,52.35,52.29,0.5480,0.5610,0.5460,0.5590,0.3810,0.3810,630,653,02JUN2022:08:44:57,9.2,6/2/2022 08:40:09,6.3,22,17.3700,4890,6/2/2022 08:43:45,4830,6/2/2022 08:30:01,4847,12.9,53.24,53.25,53.25,53.25,6/2/2022 08:42:30,6/2/2022 08:42:30,6/2/2022 08:42:30,6/2/2022 08:42:30,53.15,53.15,6/2/2022 08:42:45,6/2/2022 08:42:44,51.32,51.33,51.32,51.32,6/2/2022 08:37:16,6/2/2022 08:37:16,6/2/2022 08:37:16,6/2/2022 08:37:16,51.76,51.76,6/2/2022 08:35:45,6/2/2022 08:35:45,52.16,52.16,52.16,52.16,52.31,52.31,0.435,0.434,0.435,0.437,0.317,0.317,0
02JUN2022:09:00:00,15min,Peter Sinks,UCC,270,52.7,53.9,51.9,54.90,54.92,54.56,54.70,6/2/2022 08:59:27,6/2/2022 08:59:27,6/2/2022 08:58:19,6/2/2022 08:58:19,54.37,54.32,6/2/2022 08:58:19,6/2/2022 08:58:19,50.81,50.78,51.86,51.98,6/2/2022 08:47:48,6/2/2022 08:46:55,6/2/2022 08:45:02,6/2/2022 08:45:02,51.80,51.74,6/2/2022 08:47:51,6/2/2022 08:47:51,52.46,52.48,53.33,53.50,53.02,52.97,0.7890,0.8010,0.5060,0.4990,0.5460,0.5460,674,695,02JUN2022:08:59:50,9.4,6/2/2022 08:54:20,5.7,357,16.3300,4950,6/2/2022 09:00:00,4830,6/2/2022 08:45:12,4883,13.0,53.91,53.9,53.91,53.92,6/2/2022 08:58:27,6/2/2022 08:58:26,6/2/2022 08:58:26,6/2/2022 08:58:26,53.97,53.97,6/2/2022 08:58:28,6/2/2022 08:58:28,51.68,51.68,51.68,51.67,6/2/2022 08:45:05,6/2/2022 08:45:04,6/2/2022 08:45:04,6/2/2022 08:45:04,52.03,52.03,6/2/2022 08:48:10,6/2/2022 08:48:09,52.93,52.93,52.93,52.93,52.99,52.99,0.503,0.5,0.502,0.504,0.466,0.466,0
02JUN2022:09:15:00,15min,Peter Sinks,UCC,270,53.2,54.6,52.6,55.27,55.23,55.51,55.61,6/2/2022 09:02:31,6/2/2022 09:02:31,6/2/2022 09:06:39,6/2/2022 09:06:39,54.83,54.78,6/2/2022 09:10:24,6/2/2022 09:10:24,51.48,51.48,52.73,52.82,6/2/2022 09:04:07,6/2/2022 09:04:06,6/2/2022 09:09:10,6/2/2022 09:09:10,52.35,52.29,6/2/2022 09:04:12,6/2/2022 09:04:12,52.95,52.97,53.99,54.14,53.54,53.49,0.7600,0.7670,0.5000,0.4880,0.4710,0.4710,716,738,02JUN2022:09:15:00,9.0,6/2/2022 09:02:11,4.9,1,20.3100,5040,6/2/2022 09:15:00,4890,6/2/2022 09:00:01,4957,13.1,54.85,54.85,54.86,54.86,6/2/2022 09:06:50,6/2/2022 09:06:50,6/2/2022 09:06:50,6/2/2022 09:06:50,54.27,54.27,6/2/2022 09:10:45,6/2/2022 09:10:44,52.68,52.68,52.68,52.68,6/2/2022 09:04:15,6/2/2022 09:04:15,6/2/2022 09:04:15,6/2/2022 09:04:14,52.51,52.5,6/2/2022 09:04:30,6/2/2022 09:04:30,53.5,53.5,53.5,53.5,53.51,53.51,0.453,0.451,0.453,0.455,0.374,0.374,0
02JUN2022:09:30:00,15min,Peter Sinks,UCC,270,53.8,55.8,52.8,56.90,56.98,56.10,56.25,6/2/2022 09:17:57,6/2/2022 09:17:57,6/2/2022 09:23:35,6/2/2022 09:23:38,56.19,56.14,6/2/2022 09:25:05,6/2/2022 09:25:05,51.84,51.93,52.98,53.12,6/2/2022 09:19:07,6/2/2022 09:19:07,6/2/2022 09:26:57,6/2/2022 09:17:06,52.80,52.75,6/2/2022 09:17:29,6/2/2022 09:17:29,53.51,53.55,54.34,54.50,54.12,54.07,1.1250,1.1230,0.7200,0.7050,0.8040,0.8040,761,870,02JUN2022:09:29:14,9.0,6/2/2022 09:26:09,3.8,344,34.8200,5160,6/2/2022 09:27:53,4980,6/2/2022 09:15:01,5071,13.4,55.86,55.85,55.86,55.87,6/2/2022 09:18:00,6/2/2022 09:18:00,6/2/2022 09:18:00,6/2/2022 09:18:00,55.78,55.78,6/2/2022 09:25:15,6/2/2022 09:25:14,52.7,52.7,52.7,52.69,6/2/2022 09:17:32,6/2/2022 09:17:31,6/2/2022 09:17:31,6/2/2022 09:17:31,53,52.99,6/2/2022 09:17:36,6/2/2022 09:17:36,53.97,53.97,53.97,53.97,54.08,54.08,0.752,0.749,0.752,0.755,0.702,0.702,0
02JUN2022:09:45:00,15min,Peter Sinks,UCC,270,54.4,56.2,53.2,57.73,57.79,56.94,57.04,6/2/2022 09:43:33,6/2/2022 09:43:33,6/2/2022 09:43:35,6/2/2022 09:43:35,56.50,56.45,6/2/2022 09:38:37,6/2/2022 09:38:37,52.26,52.35,53.24,53.29,6/2/2022 09:31:47,6/2/2022 09:31:47,6/2/2022 09:31:06,6/2/2022 09:31:06,53.18,53.13,6/2/2022 09:31:47,6/2/2022 09:31:47,54.06,54.09,55.17,55.28,54.67,54.61,0.9530,0.9680,0.7010,0.7020,0.7030,0.7030,803,859,02JUN2022:09:42:48,7.9,6/2/2022 09:33:32,4.1,11,23.0400,5310,6/2/2022 09:41:07,5100,6/2/2022 09:30:01,5188,13.8,56.62,56.61,56.62,56.63,6/2/2022 09:43:46,6/2/2022 09:43:45,6/2/2022 09:43:45,6/2/2022 09:43:45,55.86,55.86,6/2/2022 09:43:59,6/2/2022 09:43:58,53.12,53.11,53.12,53.12,6/2/2022 09:31:52,6/2/2022 09:31:52,6/2/2022 09:31:52,6/2/2022 09:31:52,53.33,53.33,6/2/2022 09:32:13,6/2/2022 09:32:12,54.64,54.64,54.64,54.64,54.63,54.63,0.679,0.677,0.679,0.681,0.609,0.609,0
02JUN2022:10:00:00,15min,Peter Sinks,UCC,270,54.8,57.2,53.5,58.67,58.71,57.83,57.96,6/2/2022 09:58:36,6/2/2022 09:58:36,6/2/2022 09:52:57,6/2/2022 09:52:57,57.63,57.58,6/2/2022 09:53:00,6/2/2022 09:53:00,52.43,52.51,53.77,53.99,6/2/2022 09:45:44,6/2/2022 09:45:46,6/2/2022 09:54:02,6/2/2022 09:54:02,53.33,53.28,6/2/2022 09:45:47,6/2/2022 09:45:47,54.51,54.56,55.71,55.84,55.14,55.09,1.3290,1.3170,0.8480,0.8560,1.0020,1.0020,853,879,02JUN2022:09:58:12,8.3,6/2/2022 09:53:51,2.8,327,59.3000,5310,6/2/2022 09:57:40,5160,6/2/2022 09:46:54,5232,13.9,57.58,57.58,57.59,57.6,6/2/2022 09:53:01,6/2/2022 09:53:00,6/2/2022 09:53:00,6/2/2022 09:53:00,56.84,56.84,6/2/2022 09:53:12,6/2/2022 09:53:12,53.41,53.41,53.41,53.4,6/2/2022 09:48:36,6/2/2022 09:48:36,6/2/2022 09:48:36,6/2/2022 09:48:36,53.54,53.54,6/2/2022 09:48:46,6/2/2022 09:48:45,55.15,55.15,55.15,55.15,55.1,55.1,0.914,0.912,0.914,0.916,0.883,0.883,0
02JUN2022:10:15:00,15min,Peter Sinks,UCC,270,55.4,57.5,54.1,58.76,58.76,58.12,58.19,6/2/2022 10:13:37,6/2/2022 10:08:38,6/2/2022 10:13:37,6/2/2022 10:13:37,58.15,58.10,6/2/2022 10:08:38,6/2/2022 10:08:38,53.19,53.16,53.92,54.08,6/2/2022 10:06:01,6/2/2022 10:04:52,6/2/2022 10:14:10,6/2/2022 10:14:10,54.09,54.04,6/2/2022 10:04:57,6/2/2022 10:04:57,55.12,55.17,56.02,56.19,55.73,55.68,1.2180,1.2180,0.8050,0.7840,0.8290,0.8290,877,894,02JUN2022:10:14:54,10.1,6/2/2022 10:08:49,5.1,336,24.5300,5370,6/2/2022 10:06:17,5250,6/2/2022 10:09:45,5294,14.3,57.71,57.7,57.71,57.71,6/2/2022 10:08:43,6/2/2022 10:08:43,6/2/2022 10:08:43,6/2/2022 10:08:42,57.24,57.24,6/2/2022 10:08:54,6/2/2022 10:08:53,53.77,53.77,53.77,53.76,6/2/2022 10:14:14,6/2/2022 10:14:14,6/2/2022 10:14:14,6/2/2022 10:14:14,54.43,54.43,6/2/2022 10:05:08,6/2/2022 10:05:07,55.61,55.61,55.61,55.61,55.69,55.69,0.788,0.787,0.789,0.792,0.658,0.659,0
02JUN2022:10:30:00,15min,Peter Sinks,UCC,270,55.8,58.6,54.4,60.37,60.44,59.02,59.19,6/2/2022 10:29:00,6/2/2022 10:28:59,6/2/2022 10:29:53,6/2/2022 10:29:53,59.59,59.54,6/2/2022 10:29:54,6/2/2022 10:29:54,53.34,53.44,54.43,54.63,6/2/2022 10:24:35,6/2/2022 10:24:36,6/2/2022 10:24:20,6/2/2022 10:24:20,54.39,54.34,6/2/2022 10:27:06,6/2/2022 10:27:06,55.44,55.49,56.14,56.28,56.06,56.01,1.3630,1.3590,0.8980,0.8860,1.0060,1.0060,910,921,02JUN2022:10:24:58,8.8,6/2/2022 10:26:12,3.8,323,55.0400,5310,6/2/2022 10:15:02,5250,6/2/2022 10:17:42,5284,14.3,58.85,58.84,58.85,58.87,6/2/2022 10:29:57,6/2/2022 10:29:56,6/2/2022 10:29:56,6/2/2022 10:29:56,58.41,58.44,6/2/2022 10:30:00,6/2/2022 10:30:00,54.18,54.18,54.18,54.18,6/2/2022 10:24:40,6/2/2022 10:24:40,6/2/2022 10:24:40,6/2/2022 10:24:39,54.52,54.52,6/2/2022 10:27:18,6/2/2022 10:27:17,55.83,55.83,55.83,55.83,56,56.01,0.943,0.942,0.944,0.948,0.827,0.829,0
02JUN2022:10:45:00,15min,Peter Sinks,UCC,270,56.8,59.9,54.9,62.42,62.42,60.13,60.35,6/2/2022 10:35:16,6/2/2022 10:35:16,6/2/2022 10:35:17,6/2/2022 10:35:17,60.87,60.82,6/2/2022 10:35:18,6/2/2022 10:35:18,53.93,54.03,54.39,54.42,6/2/2022 10:31:09,6/2/2022 10:31:09,6/2/2022 10:41:38,6/2/2022 10:41:38,55.14,55.09,6/2/2022 10:41:50,6/2/2022 10:41:50,56.48,56.57,56.72,56.85,57.15,57.10,1.3690,1.3550,1.0530,1.0720,1.0160,1.0160,929,941,02JUN2022:10:44:00,10.3,6/2/2022 10:33:06,4.6,67,65.3100,5310,6/2/2022 10:30:31,5220,6/2/2022 10:37:45,5275,14.2,60.01,60,60.01,60.02,6/2/2022 10:35:22,6/2/2022 10:35:22,6/2/2022 10:35:22,6/2/2022 10:35:22,59.73,59.73,6/2/2022 10:35:36,6/2/2022 10:35:35,54.52,54.52,54.52,54.52,6/2/2022 10:41:49,6/2/2022 10:41:49,6/2/2022 10:41:48,6/2/2022 10:41:48,55.3,55.3,6/2/2022 10:42:01,6/2/2022 10:42:00,56.68,56.68,56.68,56.68,57.18,57.18,1.022,1.02,1.022,1.024,0.909,0.909,0
02JUN2022:11:00:00,15min,Peter Sinks,UCC,270,56.7,58.8,55.3,60.41,60.54,58.91,59.05,6/2/2022 10:47:40,6/2/2022 10:47:40,6/2/2022 10:47:41,6/2/2022 10:47:41,59.36,59.31,6/2/2022 10:47:10,6/2/2022 10:47:10,54.20,54.17,54.94,55.02,6/2/2022 10:58:02,6/2/2022 10:52:29,6/2/2022 10:49:52,6/2/2022 10:49:52,55.22,55.17,6/2/2022 10:58:06,6/2/2022 10:58:06,56.39,56.42,56.84,56.95,56.99,56.93,1.2300,1.2400,0.7610,0.7710,0.8830,0.8830,958,984,02JUN2022:10:59:52,10.3,6/2/2022 10:49:42,5.7,15,48.8700,5310,6/2/2022 10:45:40,5220,6/2/2022 10:52:18,5268,14.2,58.86,58.85,58.86,58.87,6/2/2022 10:47:10,6/2/2022 10:47:10,6/2/2022 10:47:10,6/2/2022 10:47:09,58.84,58.84,6/2/2022 10:47:17,6/2/2022 10:47:16,55.09,55.09,55.09,55.09,6/2/2022 10:49:56,6/2/2022 10:49:56,6/2/2022 10:49:56,6/2/2022 10:49:56,55.53,55.53,6/2/2022 10:58:24,6/2/2022 10:58:23,56.64,56.64,56.64,56.64,56.95,56.95,0.813,0.809,0.812,0.816,0.75,0.749,0
02JUN2022:11:15:00,15min,Peter Sinks,UCC,270,57.2,60.3,55.1,63.33,63.22,60.55,60.87,6/2/2022 11:13:45,6/2/2022 11:13:44,6/2/2022 11:13:45,6/2/2022 11:13:45,61.62,61.57,6/2/2022 11:13:45,6/2/2022 11:13:45,54.18,54.30,55.19,55.23,6/2/2022 11:02:38,6/2/2022 11:02:37,6/2/2022 11:01:35,6/2/2022 11:01:35,55.07,55.02,6/2/2022 11:01:42,6/2/2022 11:01:42,56.87,56.95,57.28,57.38,57.51,57.46,1.6610,1.6490,1.2590,1.2660,1.3820,1.3820,997,1076,02JUN2022:11:15:00,8.8,6/2/2022 11:14:49,3.3,83,78.6400,5310,6/2/2022 11:04:18,5220,6/2/2022 11:14:48,5268,14.1,60.61,60.59,60.61,60.63,6/2/2022 11:13:50,6/2/2022 11:13:50,6/2/2022 11:13:50,6/2/2022 11:13:50,59.91,59.91,6/2/2022 11:14:01,6/2/2022 11:14:00,54.86,54.87,54.86,54.86,6/2/2022 11:02:51,6/2/2022 11:02:51,6/2/2022 11:02:51,6/2/2022 11:02:51,55.26,55.26,6/2/2022 11:02:03,6/2/2022 11:02:03,57.11,57.11,57.11,57.11,57.46,57.46,1.325,1.323,1.325,1.327,1.29,1.29,0
02JUN2022:11:30:00,15min,Peter Sinks,UCC,270,57.3,59.4,55.9,60.99,61.11,59.70,59.86,6/2/2022 11:23:52,6/2/2022 11:23:51,6/2/2022 11:15:31,6/2/2022 11:15:30,59.66,59.61,6/2/2022 11:24:22,6/2/2022 11:24:22,54.60,54.73,55.13,55.19,6/2/2022 11:25:16,6/2/2022 11:25:15,6/2/2022 11:17:42,6/2/2022 11:17:42,55.90,55.84,6/2/2022 11:29:00,6/2/2022 11:29:00,56.96,57.00,57.61,57.69,57.55,57.50,1.2560,1.2660,1.0060,1.0200,0.8950,0.8950,993,1087,02JUN2022:11:20:13,10.3,6/2/2022 11:27:40,3.9,25,52.6600,5310,6/2/2022 11:19:40,5220,6/2/2022 11:17:32,5262,14.2,59.45,59.45,59.45,59.46,6/2/2022 11:15:39,6/2/2022 11:15:39,6/2/2022 11:15:39,6/2/2022 11:15:39,59.34,59.34,6/2/2022 11:24:38,6/2/2022 11:24:38,55.43,55.44,55.43,55.42,6/2/2022 11:17:47,6/2/2022 11:17:47,6/2/2022 11:17:47,6/2/2022 11:17:47,56.29,56.29,6/2/2022 11:28:23,6/2/2022 11:28:22,57.31,57.31,57.31,57.31,57.53,57.53,0.933,0.932,0.933,0.935,0.758,0.757,0
02JUN2022:11:45:00,15min,Peter Sinks,UCC,270,57.9,59.8,56.0,61.65,61.61,59.98,60.12,6/2/2022 11:33:51,6/2/2022 11:33:51,6/2/2022 11:42:58,6/2/2022 11:42:59,60.57,60.52,6/2/2022 11:33:52,6/2/2022 11:33:52,55.05,55.07,55.67,55.70,6/2/2022 11:32:59,6/2/2022 11:32:59,6/2/2022 11:33:00,6/2/2022 11:33:00,56.20,56.15,6/2/2022 11:33:00,6/2/2022 11:33:00,57.51,57.58,58.09,58.18,58.18,58.13,1.3200,1.3150,0.9160,0.9300,0.9030,0.9030,1046,1242,02JUN2022:11:39:14,10.5,6/2/2022 11:31:41,3.6,51,87.6000,5310,6/2/2022 11:34:17,5220,6/2/2022 11:31:17,5257,14.2,59.82,59.81,59.82,59.83,6/2/2022 11:37:25,6/2/2022 11:37:25,6/2/2022 11:37:24,6/2/2022 11:37:24,59.73,59.73,6/2/2022 11:37:34,6/2/2022 11:37:34,55.58,55.58,55.58,55.58,6/2/2022 11:33:10,6/2/2022 11:33:09,6/2/2022 11:33:09,6/2/2022 11:33:09,56.45,56.45,6/2/2022 11:33:22,6/2/2022 11:33:22,57.84,57.84,57.84,57.84,58.17,58.17,0.914,0.911,0.914,0.917,0.73,0.731,0
02JUN2022:12:00:00,15min,Peter Sinks,UCC,270,57.2,60.5,56.0,62.40,62.41,60.81,60.93,6/2/2022 11:47:52,6/2/2022 11:47:52,6/2/2022 11:47:58,6/2/2022 11:47:58,60.87,60.82,6/2/2022 11:47:58,6/2/2022 11:47:58,55.23,55.24,55.62,55.73,6/2/2022 11:59:57,6/2/2022 11:59:57,6/2/2022 11:59:24,6/2/2022 11:59:27,56.12,56.07,6/2/2022 11:59:24,6/2/2022 11:59:24,56.89,56.96,57.19,57.29,57.50,57.45,1.2740,1.2670,1.0510,1.0640,1.0310,1.0310,591,1250,02JUN2022:11:53:23,13.4,6/2/2022 11:58:41,4.8,327,99.0000,5280,6/2/2022 11:45:17,5220,6/2/2022 11:46:48,5255,14.2,60.78,60.76,60.78,60.8,6/2/2022 11:48:02,6/2/2022 11:48:02,6/2/2022 11:48:01,6/2/2022 11:48:01,60.3,60.3,6/2/2022 11:48:21,6/2/2022 11:48:20,55.68,55.68,55.68,55.68,6/2/2022 11:59:31,6/2/2022 11:59:31,6/2/2022 11:59:31,6/2/2022 11:59:30,56.26,56.26,6/2/2022 11:59:36,6/2/2022 11:59:35,57.09,57.09,57.09,57.09,57.48,57.48,1.034,1.033,1.034,1.036,0.934,0.935,0
02JUN2022:12:15:00,15min,Peter Sinks,UCC,270,57.4,61.3,55.6,63.61,63.65,61.07,61.29,6/2/2022 12:11:26,6/2/2022 12:11:26,6/2/2022 12:11:30,6/2/2022 12:11:30,62.38,62.33,6/2/2022 12:11:31,6/2/2022 12:11:31,54.77,54.81,55.21,55.32,6/2/2022 12:01:19,6/2/2022 12:01:20,6/2/2022 12:00:10,6/2/2022 12:00:10,55.67,55.62,6/2/2022 12:00:51,6/2/2022 12:00:51,57.07,57.14,57.40,57.48,57.69,57.64,1.6930,1.6900,1.1670,1.1690,1.4360,1.4360,817,1257,02JUN2022:12:03:37,8.8,6/2/2022 12:00:08,2.5,226,91.0000,5310,6/2/2022 12:03:51,5220,6/2/2022 12:03:12,5261,14.2,61.42,61.41,61.42,61.43,6/2/2022 12:11:34,6/2/2022 12:11:34,6/2/2022 12:11:34,6/2/2022 12:11:34,61.1,61.1,6/2/2022 12:11:42,6/2/2022 12:11:42,55.24,55.24,55.24,55.24,6/2/2022 12:00:57,6/2/2022 12:00:57,6/2/2022 12:00:57,6/2/2022 12:00:57,55.9,55.9,6/2/2022 12:00:59,6/2/2022 12:00:58,57.26,57.26,57.26,57.26,57.63,57.63,1.312,1.31,1.312,1.313,1.335,1.336,0
02JUN2022:12:30:00,15min,Peter Sinks,UCC,270,58.0,61.1,56.7,62.84,62.82,61.85,61.84,6/2/2022 12:20:24,6/2/2022 12:20:24,6/2/2022 12:20:24,6/2/2022 12:20:24,61.85,61.80,6/2/2022 12:20:28,6/2/2022 12:20:28,55.77,55.82,56.67,56.78,6/2/2022 12:21:38,6/2/2022 12:28:10,6/2/2022 12:22:08,6/2/2022 12:22:08,56.72,56.67,6/2/2022 12:28:10,6/2/2022 12:28:10,57.76,57.80,58.07,58.17,58.34,58.29,1.2910,1.2940,0.9880,0.9910,1.0450,1.0450,755,1283,02JUN2022:12:19:33,12.3,6/2/2022 12:19:23,5.3,344,55.4000,5280,6/2/2022 12:15:09,5100,6/2/2022 12:23:57,5176,13.8,61.21,61.2,61.21,61.22,6/2/2022 12:20:30,6/2/2022 12:20:30,6/2/2022 12:20:30,6/2/2022 12:20:30,60.93,60.93,6/2/2022 12:20:34,6/2/2022 12:20:34,56.53,56.53,56.53,56.52,6/2/2022 12:22:14,6/2/2022 12:22:13,6/2/2022 12:22:13,6/2/2022 12:22:13,56.96,56.96,6/2/2022 12:28:19,6/2/2022 12:28:18,57.94,57.94,57.94,57.94,58.32,58.32,1.017,1.016,1.017,1.019,0.958,0.957,0
02JUN2022:12:45:00,15min,Peter Sinks,UCC,270,59.1,61.6,57.4,63.47,63.52,62.40,62.42,6/2/2022 12:38:22,6/2/2022 12:38:22,6/2/2022 12:38:22,6/2/2022 12:38:23,62.38,62.33,6/2/2022 12:38:23,6/2/2022 12:38:23,55.92,56.02,56.84,56.91,6/2/2022 12:42:10,6/2/2022 12:42:10,6/2/2022 12:42:11,6/2/2022 12:42:11,57.40,57.35,6/2/2022 12:33:44,6/2/2022 12:33:44,58.79,58.84,59.14,59.24,59.42,59.37,1.3270,1.3280,0.9330,0.9280,0.8820,0.8820,1069,1102,02JUN2022:12:30:01,12.7,6/2/2022 12:30:02,5.9,329,40.7600,5160,6/2/2022 12:30:29,5070,6/2/2022 12:30:02,5124,13.8,61.9,61.89,61.9,61.9,6/2/2022 12:38:30,6/2/2022 12:38:30,6/2/2022 12:38:30,6/2/2022 12:38:30,61.31,61.32,6/2/2022 12:38:47,6/2/2022 12:38:47,56.96,56.97,56.96,56.95,6/2/2022 12:42:16,6/2/2022 12:42:15,6/2/2022 12:42:15,6/2/2022 12:42:15,57.8,57.8,6/2/2022 12:34:03,6/2/2022 12:34:02,59,59,59,59,59.37,59.37,0.904,0.901,0.904,0.907,0.721,0.721,0
02JUN2022:13:00:00,15min,Peter Sinks,UCC,270,59.4,62.4,57.7,63.42,63.57,62.68,62.71,6/2/2022 12:57:13,6/2/2022 12:57:13,6/2/2022 12:57:14,6/2/2022 12:57:14,62.98,62.93,6/2/2022 12:57:15,6/2/2022 12:57:15,56.38,56.41,57.17,57.23,6/2/2022 12:55:45,6/2/2022 12:55:46,6/2/2022 12:55:47,6/2/2022 12:55:47,57.93,57.88,6/2/2022 12:55:52,6/2/2022 12:55:52,59.03,59.08,59.24,59.35,59.67,59.62,1.3360,1.3380,0.9630,0.9530,0.9460,0.9460,1039,1078,02JUN2022:12:46:00,14.2,6/2/2022 12:51:28,7.6,319,33.4300,5190,6/2/2022 12:45:12,5070,6/2/2022 12:51:27,5118,13.8,62.37,62.37,62.37,62.37,6/2/2022 12:57:20,6/2/2022 12:57:20,6/2/2022 12:57:20,6/2/2022 12:57:20,62.47,62.47,6/2/2022 12:57:29,6/2/2022 12:57:29,57.13,57.15,57.13,57.11,6/2/2022 12:55:55,6/2/2022 12:55:55,6/2/2022 12:55:54,6/2/2022 12:55:54,58.35,58.35,6/2/2022 12:56:12,6/2/2022 12:56:12,59.18,59.18,59.18,59.18,59.66,59.66,0.957,0.954,0.957,0.959,0.809,0.81,0
02JUN2022:13:15:00,15min,Peter Sinks,UCC,270,59.7,61.9,58.1,63.64,63.80,61.92,61.95,6/2/2022 13:12:14,6/2/2022 13:12:14,6/2/2022 13:12:15,6/2/2022 13:12:15,62.38,62.33,6/2/2022 13:12:15,6/2/2022 13:12:15,57.12,57.05,57.97,58.02,6/2/2022 13:09:58,6/2/2022 13:10:27,6/2/2022 13:00:41,6/2/2022 13:00:41,58.01,57.96,6/2/2022 13:10:30,6/2/2022 13:10:30,59.36,59.40,59.71,59.80,59.97,59.92,1.2660,1.2850,0.8550,0.8540,0.9410,0.9410,1018,1050,02JUN2022:13:14:31,12.3,6/2/2022 13:05:23,5.3,356,38.1900,5190,6/2/2022 13:03:02,5070,6/2/2022 13:05:22,5117,13.7,61.76,61.76,61.77,61.77,6/2/2022 13:12:27,6/2/2022 13:12:27,6/2/2022 13:12:27,6/2/2022 13:12:27,62.05,62.06,6/2/2022 13:12:40,6/2/2022 13:12:39,57.87,57.87,57.87,57.87,6/2/2022 13:00:52,6/2/2022 13:00:51,6/2/2022 13:00:51,6/2/2022 13:00:51,58.23,58.23,6/2/2022 13:10:50,6/2/2022 13:10:49,59.57,59.57,59.57,59.57,59.94,59.94,0.895,0.893,0.896,0.898,0.816,0.816,0
02JUN2022:13:30:00,15min,Peter Sinks,UCC,270,59.7,63.2,57.8,65.97,66.07,62.90,62.90,6/2/2022 13:28:43,6/2/2022 13:28:43,6/2/2022 13:28:46,6/2/2022 13:28:46,64.66,64.61,6/2/2022 13:28:44,6/2/2022 13:28:44,56.88,56.93,57.32,57.38,6/2/2022 13:27:22,6/2/2022 13:20:54,6/2/2022 13:27:20,6/2/2022 13:20:54,57.95,57.90,6/2/2022 13:27:21,6/2/2022 13:27:21,59.45,59.48,59.55,59.63,60.02,59.97,1.5620,1.5770,1.2000,1.1840,1.2350,1.2360,1040,1074,02JUN2022:13:27:20,13.8,6/2/2022 13:16:14,6.4,358,41.3200,5160,6/2/2022 13:28:40,5070,6/2/2022 13:15:55,5109,13.8,63.14,63.12,63.14,63.15,6/2/2022 13:28:47,6/2/2022 13:28:47,6/2/2022 13:28:46,6/2/2022 13:28:46,63.21,63.21,6/2/2022 13:28:56,6/2/2022 13:28:55,57.34,57.34,57.34,57.33,6/2/2022 13:27:26,6/2/2022 13:27:26,6/2/2022 13:27:26,6/2/2022 13:27:26,58.19,58.18,6/2/2022 13:21:10,6/2/2022 13:21:09,59.51,59.51,59.51,59.51,59.94,59.94,1.213,1.211,1.214,1.217,1.073,1.075,0
02JUN2022:13:45:00,15min,Peter Sinks,UCC,270,59.5,61.9,57.9,63.70,63.75,61.89,62.02,6/2/2022 13:44:47,6/2/2022 13:44:47,6/2/2022 13:42:34,6/2/2022 13:42:34,62.03,61.98,6/2/2022 13:44:47,6/2/2022 13:44:47,56.98,56.80,57.74,57.89,6/2/2022 13:39:43,6/2/2022 13:39:44,6/2/2022 13:32:06,6/2/2022 13:32:06,57.88,57.83,6/2/2022 13:39:45,6/2/2022 13:39:45,59.18,59.20,59.56,59.65,59.80,59.74,1.1600,1.1850,0.7970,0.7940,0.8360,0.8370,1004,1046,02JUN2022:13:30:01,14.5,6/2/2022 13:42:37,6.6,5,34.0000,5160,6/2/2022 13:35:53,5070,6/2/2022 13:30:21,5107,13.8,61.37,61.36,61.36,61.38,6/2/2022 13:42:36,6/2/2022 13:42:36,6/2/2022 13:42:35,6/2/2022 13:42:35,62.34,62.34,6/2/2022 13:30:02,6/2/2022 13:30:02,57.71,57.71,57.71,57.71,6/2/2022 13:35:55,6/2/2022 13:35:55,6/2/2022 13:35:55,6/2/2022 13:35:54,58.17,58.17,6/2/2022 13:40:03,6/2/2022 13:40:03,59.41,59.41,59.41,59.41,59.79,59.79,0.799,0.796,0.798,0.8,0.765,0.763,0
02JUN2022:14:00:00,15min,Peter Sinks,UCC,270,59.8,61.8,58.4,63.71,63.72,62.41,62.40,6/2/2022 13:53:59,6/2/2022 13:53:59,6/2/2022 13:53:59,6/2/2022 13:53:59,62.25,62.20,6/2/2022 13:48:49,6/2/2022 13:48:49,57.42,57.46,58.07,58.23,6/2/2022 13:45:50,6/2/2022 13:45:38,6/2/2022 13:51:33,6/2/2022 13:51:35,58.48,58.43,6/2/2022 13:45:49,6/2/2022 13:45:49,59.52,59.54,59.88,59.97,60.15,60.10,1.1560,1.1660,0.8370,0.8310,0.8480,0.8490,973,987,02JUN2022:13:46:45,13.4,6/2/2022 13:45:02,7.2,357,25.9100,5130,6/2/2022 13:45:29,5070,6/2/2022 13:45:02,5099,13.7,61.7,61.69,61.7,61.7,6/2/2022 13:48:39,6/2/2022 13:48:39,6/2/2022 13:48:39,6/2/2022 13:48:39,61.85,61.85,6/2/2022 13:48:59,6/2/2022 13:48:58,58.05,58.06,58.05,58.04,6/2/2022 13:51:40,6/2/2022 13:51:39,6/2/2022 13:51:39,6/2/2022 13:51:39,58.65,58.64,6/2/2022 13:46:04,6/2/2022 13:46:04,59.74,59.73,59.73,59.73,60.15,60.15,0.85,0.848,0.85,0.852,0.726,0.727,0
02JUN2022:14:15:00,15min,Peter Sinks,UCC,270,60.1,62.0,58.3,62.77,62.81,61.94,62.02,6/2/2022 14:07:12,6/2/2022 14:07:12,6/2/2022 14:07:23,6/2/2022 14:07:23,62.56,62.51,6/2/2022 14:07:22,6/2/2022 14:07:22,57.03,57.07,57.36,57.51,6/2/2022 14:00:52,6/2/2022 14:00:52,6/2/2022 14:00:53,6/2/2022 14:00:53,58.64,58.59,6/2/2022 14:00:58,6/2/2022 14:00:58,59.84,59.86,60.02,60.11,60.45,60.40,1.0770,1.0820,0.8980,0.8840,0.7990,0.7990,941,956,02JUN2022:14:01:48,16.2,6/2/2022 14:11:56,8.4,345,21.9400,5130,6/2/2022 14:00:02,5040,6/2/2022 14:00:43,5094,13.7,61.99,61.99,62,62.01,6/2/2022 14:07:25,6/2/2022 14:07:24,6/2/2022 14:07:24,6/2/2022 14:07:24,62.08,62.08,6/2/2022 14:07:38,6/2/2022 14:07:38,57.62,57.62,57.61,57.6,6/2/2022 14:00:59,6/2/2022 14:00:59,6/2/2022 14:00:59,6/2/2022 14:00:59,59,58.99,6/2/2022 14:02:22,6/2/2022 14:02:22,59.96,59.96,59.96,59.96,60.43,60.43,0.837,0.835,0.837,0.839,0.699,0.7,0
02JUN2022:14:30:00,15min,Peter Sinks,UCC,270,60.1,62.2,58.5,63.28,63.30,62.44,62.57,6/2/2022 14:22:47,6/2/2022 14:22:47,6/2/2022 14:22:49,6/2/2022 14:22:49,62.64,62.59,6/2/2022 14:28:15,6/2/2022 14:28:15,57.62,57.53,58.11,58.15,6/2/2022 14:25:24,6/2/2022 14:25:23,6/2/2022 14:19:05,6/2/2022 14:19:05,58.49,58.44,6/2/2022 14:19:06,6/2/2022 14:19:06,59.85,59.85,60.12,60.20,60.43,60.38,1.1200,1.1380,0.8320,0.8300,0.8360,0.8360,920,940,02JUN2022:14:20:02,17.8,6/2/2022 14:29:39,8.8,357,24.4900,5130,6/2/2022 14:16:07,5040,6/2/2022 14:20:00,5093,13.7,62.08,62.06,62.07,62.09,6/2/2022 14:28:05,6/2/2022 14:28:05,6/2/2022 14:28:04,6/2/2022 14:28:04,62.26,62.27,6/2/2022 14:28:23,6/2/2022 14:28:22,58.09,58.09,58.09,58.09,6/2/2022 14:19:07,6/2/2022 14:19:07,6/2/2022 14:19:07,6/2/2022 14:19:06,58.81,58.81,6/2/2022 14:19:18,6/2/2022 14:19:18,60,60,60,60,60.41,60.41,0.824,0.822,0.824,0.827,0.719,0.719,0
02JUN2022:14:45:00,15min,Peter Sinks,UCC,270,60.4,62.5,59.1,64.41,64.41,63.42,63.42,6/2/2022 14:33:48,6/2/2022 14:33:48,6/2/2022 14:33:48,6/2/2022 14:33:48,63.11,63.06,6/2/2022 14:33:48,6/2/2022 14:33:48,57.96,57.77,59.11,59.15,6/2/2022 14:44:32,6/2/2022 14:44:32,6/2/2022 14:40:31,6/2/2022 14:40:30,59.04,58.99,6/2/2022 14:44:40,6/2/2022 14:44:40,60.11,60.11,60.50,60.58,60.71,60.66,1.1410,1.1620,0.8080,0.8060,0.8270,0.8280,891,905,02JUN2022:14:30:04,15.3,6/2/2022 14:34:18,8.2,1,23.7800,5130,6/2/2022 14:30:07,5040,6/2/2022 14:34:17,5095,13.7,62.62,62.61,62.62,62.63,6/2/2022 14:33:56,6/2/2022 14:33:56,6/2/2022 14:33:56,6/2/2022 14:33:55,62.35,62.35,6/2/2022 14:34:12,6/2/2022 14:34:12,58.85,58.85,58.85,58.85,6/2/2022 14:44:39,6/2/2022 14:44:39,6/2/2022 14:44:39,6/2/2022 14:44:39,59.43,59.42,6/2/2022 14:44:55,6/2/2022 14:44:55,60.32,60.32,60.32,60.32,60.68,60.68,0.819,0.817,0.819,0.821,0.713,0.713,0
02JUN2022:15:00:00,15min,Peter Sinks,UCC,270,60.1,62.2,58.9,64.24,64.24,62.95,62.94,6/2/2022 14:51:28,6/2/2022 14:51:28,6/2/2022 14:51:28,6/2/2022 14:51:28,63.05,63.00,6/2/2022 14:51:28,6/2/2022 14:51:28,57.68,57.73,58.33,58.47,6/2/2022 14:52:52,6/2/2022 14:52:52,6/2/2022 14:52:52,6/2/2022 14:52:33,58.69,58.64,6/2/2022 14:59:59,6/2/2022 14:59:59,59.80,59.82,60.23,60.31,60.45,60.40,1.1960,1.2050,0.8130,0.8020,0.8770,0.8770,863,878,02JUN2022:14:45:15,14.7,6/2/2022 14:46:31,7.1,347,28.4100,5130,6/2/2022 14:46:07,5070,6/2/2022 14:45:08,5096,13.7,62.41,62.39,62.41,62.43,6/2/2022 14:51:36,6/2/2022 14:51:36,6/2/2022 14:51:35,6/2/2022 14:51:35,61.99,61.99,6/2/2022 14:51:41,6/2/2022 14:51:40,58.49,58.49,58.49,58.48,6/2/2022 14:52:35,6/2/2022 14:52:34,6/2/2022 14:52:34,6/2/2022 14:52:34,59.22,59.21,6/2/2022 15:00:00,6/2/2022 15:00:00,60.05,60.05,60.05,60.05,60.43,60.43,0.834,0.832,0.834,0.837,0.753,0.753,0
02JUN2022:15:15:00,15min,Peter Sinks,UCC,270,60.1,62.5,58.5,64.45,64.51,62.95,62.99,6/2/2022 15:14:48,6/2/2022 15:14:48,6/2/2022 15:02:57,6/2/2022 15:02:57,63.07,63.02,6/2/2022 15:02:58,6/2/2022 15:02:58,57.46,57.50,58.83,58.97,6/2/2022 15:08:09,6/2/2022 15:05:48,6/2/2022 15:08:14,6/2/2022 15:08:14,58.53,58.48,6/2/2022 15:08:22,6/2/2022 15:08:22,59.81,59.85,60.49,60.57,60.43,60.38,1.1940,1.2020,0.7620,0.7650,0.9060,0.9060,822,956,02JUN2022:15:13:12,16.0,6/2/2022 15:01:01,4.8,21,48.1900,5130,6/2/2022 15:00:17,5040,6/2/2022 15:01:03,5090,13.6,62.51,62.51,62.52,62.53,6/2/2022 15:02:59,6/2/2022 15:02:59,6/2/2022 15:02:59,6/2/2022 15:02:59,62.41,62.42,6/2/2022 15:03:10,6/2/2022 15:03:09,58.28,58.29,58.28,58.28,6/2/2022 15:08:21,6/2/2022 15:08:20,6/2/2022 15:08:20,6/2/2022 15:08:20,58.7,58.7,6/2/2022 15:08:41,6/2/2022 15:08:41,60.15,60.16,60.16,60.16,60.36,60.36,0.85,0.848,0.851,0.853,0.775,0.776,0
02JUN2022:15:30:00,15min,Peter Sinks,UCC,270,60.1,62.3,58.5,62.96,63.03,62.76,62.84,6/2/2022 15:16:11,6/2/2022 15:16:11,6/2/2022 15:16:12,6/2/2022 15:16:12,62.74,62.69,6/2/2022 15:16:12,6/2/2022 15:16:12,57.55,57.55,58.29,58.29,6/2/2022 15:19:34,6/2/2022 15:19:34,6/2/2022 15:27:17,6/2/2022 15:27:17,58.69,58.64,6/2/2022 15:26:52,6/2/2022 15:26:52,59.79,59.85,60.14,60.21,60.46,60.41,1.0410,1.0340,0.8870,0.9050,0.8300,0.8300,725,989,02JUN2022:15:18:22,14.2,6/2/2022 15:25:46,5.9,52,65.9800,5130,6/2/2022 15:22:32,5040,6/2/2022 15:20:39,5087,13.7,62.33,62.33,62.33,62.33,6/2/2022 15:16:16,6/2/2022 15:16:16,6/2/2022 15:16:15,6/2/2022 15:16:15,62.27,62.27,6/2/2022 15:15:13,6/2/2022 15:15:12,58.15,58.15,58.15,58.15,6/2/2022 15:27:29,6/2/2022 15:27:29,6/2/2022 15:27:28,6/2/2022 15:27:28,58.88,58.88,6/2/2022 15:26:58,6/2/2022 15:26:58,60.02,60.02,60.01,60.01,60.48,60.48,0.853,0.851,0.852,0.853,0.769,0.769,0
02JUN2022:15:45:00,15min,Peter Sinks,UCC,270,60.2,62.4,58.7,63.61,63.61,62.76,62.78,6/2/2022 15:39:34,6/2/2022 15:39:34,6/2/2022 15:43:53,6/2/2022 15:43:53,63.10,63.05,6/2/2022 15:39:35,6/2/2022 15:39:35,58.01,58.17,58.38,58.37,6/2/2022 15:32:16,6/2/2022 15:32:10,6/2/2022 15:32:14,6/2/2022 15:32:14,58.87,58.82,6/2/2022 15:36:54,6/2/2022 15:36:54,59.83,59.90,60.12,60.17,60.50,60.45,1.1930,1.1600,1.1110,1.1240,0.9680,0.9680,643,906,02JUN2022:15:31:13,13.8,6/2/2022 15:41:06,3.6,86,76.1400,5160,6/2/2022 15:38:37,5040,6/2/2022 15:41:03,5091,13.7,62.32,62.31,62.32,62.34,6/2/2022 15:43:58,6/2/2022 15:43:57,6/2/2022 15:43:57,6/2/2022 15:43:57,62.42,62.42,6/2/2022 15:40:01,6/2/2022 15:40:00,58.27,58.27,58.27,58.27,6/2/2022 15:32:26,6/2/2022 15:32:26,6/2/2022 15:32:26,6/2/2022 15:32:26,59.12,59.12,6/2/2022 15:37:10,6/2/2022 15:37:09,59.98,59.98,59.98,59.99,60.44,60.44,1.032,1.031,1.033,1.035,0.886,0.886,0
02JUN2022:16:00:00,15min,Peter Sinks,UCC,270,60.3,61.8,59.1,62.74,62.77,62.46,62.53,6/2/2022 15:57:51,6/2/2022 15:57:51,6/2/2022 15:45:42,6/2/2022 15:45:42,62.29,62.24,6/2/2022 15:58:01,6/2/2022 15:58:01,58.06,58.06,58.60,58.69,6/2/2022 15:46:00,6/2/2022 15:45:51,6/2/2022 15:50:59,6/2/2022 15:50:59,59.35,59.30,6/2/2022 15:51:12,6/2/2022 15:51:12,59.97,59.96,60.70,60.76,60.64,60.59,0.9250,0.9440,0.7190,0.6970,0.6310,0.6310,718,745,02JUN2022:15:45:03,12.5,6/2/2022 15:59:58,6.5,355,27.2200,5130,6/2/2022 15:51:52,5040,6/2/2022 15:46:57,5088,13.7,61.81,61.81,61.82,61.84,6/2/2022 15:58:03,6/2/2022 15:58:03,6/2/2022 15:58:03,6/2/2022 15:58:03,61.86,61.86,6/2/2022 15:58:20,6/2/2022 15:58:20,58.69,58.7,58.69,58.69,6/2/2022 15:51:07,6/2/2022 15:51:06,6/2/2022 15:51:06,6/2/2022 15:51:06,59.54,59.54,6/2/2022 15:51:28,6/2/2022 15:51:28,60.37,60.37,60.37,60.37,60.64,60.63,0.629,0.627,0.629,0.631,0.535,0.534,0
02JUN2022:16:15:00,15min,Peter Sinks,UCC,270,59.7,61.2,58.8,62.13,62.20,61.74,61.79,6/2/2022 16:00:39,6/2/2022 16:00:38,6/2/2022 16:04:09,6/2/2022 16:04:09,61.60,61.55,6/2/2022 16:04:11,6/2/2022 16:04:11,57.68,57.77,58.58,58.59,6/2/2022 16:14:09,6/2/2022 16:06:20,6/2/2022 16:11:53,6/2/2022 16:11:53,58.80,58.75,6/2/2022 16:13:08,6/2/2022 16:13:08,59.37,59.37,60.31,60.36,60.02,59.97,0.8300,0.8350,0.6020,0.6030,0.6110,0.6110,667,694,02JUN2022:16:00:03,14.7,6/2/2022 16:00:06,7.0,9,27.0600,5130,6/2/2022 16:11:15,5040,6/2/2022 16:00:12,5083,13.6,61.27,61.27,61.27,61.28,6/2/2022 16:04:12,6/2/2022 16:04:12,6/2/2022 16:04:11,6/2/2022 16:04:11,61.2,61.2,6/2/2022 16:05:00,6/2/2022 16:04:59,58.68,58.68,58.68,58.68,6/2/2022 16:12:03,6/2/2022 16:12:03,6/2/2022 16:12:03,6/2/2022 16:12:02,59.01,59,6/2/2022 16:15:00,6/2/2022 16:15:00,59.85,59.85,59.85,59.85,60.02,60.02,0.551,0.551,0.552,0.553,0.519,0.52,0
02JUN2022:16:30:00,15min,Peter Sinks,UCC,270,60.0,61.8,58.8,63.19,63.31,62.71,62.81,6/2/2022 16:22:54,6/2/2022 16:22:54,6/2/2022 16:16:59,6/2/2022 16:16:57,62.34,62.29,6/2/2022 16:16:57,6/2/2022 16:16:57,57.73,57.77,58.85,58.97,6/2/2022 16:27:53,6/2/2022 16:24:51,6/2/2022 16:25:47,6/2/2022 16:25:47,58.80,58.75,6/2/2022 16:15:01,6/2/2022 16:15:01,59.72,59.73,60.81,60.88,60.33,60.28,0.9800,0.9940,0.7590,0.7450,0.6980,0.6980,619,646,02JUN2022:16:15:09,11.4,6/2/2022 16:18:04,4.8,357,30.7100,5130,6/2/2022 16:16:02,5040,6/2/2022 16:18:20,5086,13.7,62.05,62.03,62.05,62.06,6/2/2022 16:17:00,6/2/2022 16:17:00,6/2/2022 16:16:59,6/2/2022 16:16:59,61.62,61.62,6/2/2022 16:29:51,6/2/2022 16:17:05,58.7,58.7,58.7,58.69,6/2/2022 16:15:32,6/2/2022 16:15:31,6/2/2022 16:15:31,6/2/2022 16:15:31,58.91,58.91,6/2/2022 16:15:10,6/2/2022 16:15:10,60.27,60.27,60.27,60.27,60.26,60.27,0.707,0.704,0.706,0.708,0.602,0.602,0
02JUN2022:16:45:00,15min,Peter Sinks,UCC,270,59.9,61.9,58.9,62.42,62.50,62.70,62.76,6/2/2022 16:30:09,6/2/2022 16:30:09,6/2/2022 16:30:24,6/2/2022 16:30:24,62.25,62.20,6/2/2022 16:30:23,6/2/2022 16:30:23,57.95,58.04,58.62,58.73,6/2/2022 16:36:20,6/2/2022 16:36:20,6/2/2022 16:41:44,6/2/2022 16:41:44,58.92,58.87,6/2/2022 16:41:50,6/2/2022 16:41:50,59.61,59.63,60.64,60.71,60.24,60.19,0.8510,0.8600,0.7390,0.7230,0.6370,0.6370,551,603,02JUN2022:16:30:32,12.1,6/2/2022 16:33:39,5.7,357,27.7800,5100,6/2/2022 16:30:01,5040,6/2/2022 16:33:40,5081,13.7,62.08,62.07,62.08,62.09,6/2/2022 16:30:25,6/2/2022 16:30:24,6/2/2022 16:30:24,6/2/2022 16:30:24,61.78,61.78,6/2/2022 16:30:38,6/2/2022 16:30:38,58.47,58.47,58.47,58.47,6/2/2022 16:41:50,6/2/2022 16:41:50,6/2/2022 16:41:50,6/2/2022 16:41:50,59.28,59.28,6/2/2022 16:42:07,6/2/2022 16:42:06,60.16,60.16,60.16,60.16,60.25,60.25,0.65,0.649,0.65,0.651,0.562,0.562,0
02JUN2022:17:00:00,15min,Peter Sinks,UCC,270,59.7,61.7,58.6,62.79,62.92,62.41,62.45,6/2/2022 16:59:50,6/2/2022 16:59:50,6/2/2022 16:59:59,6/2/2022 16:59:59,62.07,62.02,6/2/2022 16:59:59,6/2/2022 16:59:59,58.13,58.13,58.61,58.64,6/2/2022 16:57:33,6/2/2022 16:50:44,6/2/2022 16:49:03,6/2/2022 16:49:04,58.68,58.63,6/2/2022 16:50:56,6/2/2022 16:50:56,59.43,59.46,60.14,60.18,59.99,59.94,0.7940,0.8010,0.7700,0.7680,0.6530,0.6530,424,599,02JUN2022:16:51:56,13.6,6/2/2022 16:55:23,4.8,19,39.5300,5160,6/2/2022 16:59:13,5040,6/2/2022 16:50:04,5088,13.7,62,62,62.01,62.02,6/2/2022 17:00:00,6/2/2022 17:00:00,6/2/2022 17:00:00,6/2/2022 17:00:00,61.33,61.33,6/2/2022 16:55:07,6/2/2022 16:55:07,58.54,58.54,58.54,58.54,6/2/2022 16:50:51,6/2/2022 16:50:51,6/2/2022 16:50:51,6/2/2022 16:50:50,58.75,58.75,6/2/2022 16:51:11,6/2/2022 16:51:10,59.78,59.78,59.78,59.78,59.93,59.93,0.656,0.657,0.658,0.66,0.573,0.574,0
02JUN2022:17:15:00,15min,Peter Sinks,UCC,270,59.6,61.7,59.0,61.55,61.60,62.41,62.43,6/2/2022 17:06:34,6/2/2022 17:06:34,6/2/2022 17:00:01,6/2/2022 17:00:01,61.85,61.80,6/2/2022 17:00:01,6/2/2022 17:00:01,57.96,57.96,58.90,59.03,6/2/2022 17:11:28,6/2/2022 17:11:28,6/2/2022 17:11:29,6/2/2022 17:11:29,58.90,58.85,6/2/2022 17:14:44,6/2/2022 17:14:44,59.32,59.34,60.46,60.52,59.93,59.87,0.7480,0.7550,0.6310,0.6130,0.5570,0.5580,472,502,02JUN2022:17:00:07,13.8,6/2/2022 17:02:52,6.8,358,19.3000,5130,6/2/2022 17:05:47,5040,6/2/2022 17:02:44,5088,13.6,62.01,62,62,62.01,6/2/2022 17:00:01,6/2/2022 17:00:01,6/2/2022 17:00:01,6/2/2022 17:00:01,61.45,61.45,6/2/2022 17:00:11,6/2/2022 17:00:10,58.76,58.77,58.76,58.76,6/2/2022 17:11:36,6/2/2022 17:11:36,6/2/2022 17:11:36,6/2/2022 17:11:36,59.2,59.2,6/2/2022 17:15:00,6/2/2022 17:15:00,59.93,59.93,59.93,59.93,59.94,59.94,0.574,0.572,0.573,0.574,0.514,0.514,0
02JUN2022:17:30:00,15min,Peter Sinks,UCC,270,59.9,61.7,58.5,62.75,62.88,62.60,62.61,6/2/2022 17:29:36,6/2/2022 17:29:36,6/2/2022 17:29:37,6/2/2022 17:29:37,62.11,62.06,6/2/2022 17:25:31,6/2/2022 17:25:31,57.93,58.05,58.35,58.43,6/2/2022 17:23:59,6/2/2022 17:23:56,6/2/2022 17:23:59,6/2/2022 17:24:02,58.72,58.67,6/2/2022 17:23:58,6/2/2022 17:23:58,59.62,59.69,60.55,60.62,60.19,60.14,0.9310,0.9290,0.8970,0.8820,0.7090,0.7090,427,451,02JUN2022:17:15:03,9.0,6/2/2022 17:21:46,4.2,353,26.8400,5160,6/2/2022 17:15:50,5070,6/2/2022 17:15:02,5094,13.6,61.81,61.8,61.8,61.81,6/2/2022 17:29:39,6/2/2022 17:29:38,6/2/2022 17:29:38,6/2/2022 17:29:38,61.53,61.53,6/2/2022 17:25:54,6/2/2022 17:25:53,58.26,58.26,58.26,58.26,6/2/2022 17:24:04,6/2/2022 17:24:03,6/2/2022 17:24:03,6/2/2022 17:24:03,58.8,58.8,6/2/2022 17:15:49,6/2/2022 17:15:48,60.1,60.1,60.1,60.11,60.14,60.14,0.789,0.788,0.789,0.791,0.638,0.638,0
02JUN2022:17:45:00,15min,Peter Sinks,UCC,270,59.6,61.7,59.0,62.79,62.89,62.64,62.67,6/2/2022 17:30:53,6/2/2022 17:30:53,6/2/2022 17:30:55,6/2/2022 17:30:55,62.03,61.98,6/2/2022 17:30:57,6/2/2022 17:30:57,58.12,58.14,59.13,59.23,6/2/2022 17:41:50,6/2/2022 17:41:50,6/2/2022 17:35:00,6/2/2022 17:35:01,58.85,58.80,6/2/2022 17:43:59,6/2/2022 17:43:59,59.36,59.39,60.66,60.71,59.90,59.85,0.7300,0.7410,0.7110,0.7070,0.5780,0.5780,377,404,02JUN2022:17:30:01,11.8,6/2/2022 17:34:43,5.9,5,18.5900,5130,6/2/2022 17:31:18,5040,6/2/2022 17:34:43,5090,13.7,62.09,62.09,62.1,62.11,6/2/2022 17:30:58,6/2/2022 17:30:58,6/2/2022 17:30:58,6/2/2022 17:30:58,61.21,61.21,6/2/2022 17:31:12,6/2/2022 17:31:11,58.99,59,58.99,58.99,6/2/2022 17:35:10,6/2/2022 17:35:10,6/2/2022 17:35:10,6/2/2022 17:35:09,59.01,59.01,6/2/2022 17:44:14,6/2/2022 17:44:23,60.04,60.04,60.04,60.04,59.89,59.89,0.616,0.615,0.616,0.617,0.528,0.528,0
02JUN2022:18:00:00,15min,Peter Sinks,UCC,270,59.2,60.7,58.7,61.10,61.14,61.31,61.36,6/2/2022 17:53:25,6/2/2022 17:53:25,6/2/2022 17:53:28,6/2/2022 17:53:29,60.95,60.90,6/2/2022 17:53:27,6/2/2022 17:53:27,58.10,58.07,58.64,58.74,6/2/2022 17:58:39,6/2/2022 17:58:38,6/2/2022 17:49:41,6/2/2022 17:49:40,58.61,58.56,6/2/2022 17:58:41,6/2/2022 17:58:41,58.99,59.02,59.84,59.89,59.50,59.45,0.5570,0.5690,0.6000,0.5930,0.4540,0.4540,328,350,02JUN2022:17:46:13,10.3,6/2/2022 17:46:16,5.6,4,31.4100,5130,6/2/2022 17:47:24,5070,6/2/2022 17:45:01,5092,13.7,60.82,60.81,60.82,60.83,6/2/2022 17:53:31,6/2/2022 17:53:37,6/2/2022 17:53:30,6/2/2022 17:53:30,60.66,60.66,6/2/2022 17:53:43,6/2/2022 17:53:42,58.55,58.55,58.55,58.55,6/2/2022 17:49:50,6/2/2022 17:49:49,6/2/2022 17:49:49,6/2/2022 17:49:49,58.75,58.75,6/2/2022 17:58:52,6/2/2022 17:58:52,59.44,59.44,59.44,59.44,59.49,59.49,0.473,0.472,0.473,0.474,0.411,0.411,0
02JUN2022:18:15:00,15min,Peter Sinks,UCC,270,58.1,59.3,57.5,59.30,59.38,60.00,60.04,6/2/2022 18:02:31,6/2/2022 18:02:31,6/2/2022 18:00:34,6/2/2022 18:00:24,59.36,59.31,6/2/2022 18:02:31,6/2/2022 18:02:31,56.96,56.99,57.42,57.46,6/2/2022 18:09:51,6/2/2022 18:09:50,6/2/2022 18:10:03,6/2/2022 18:10:03,57.63,57.58,6/2/2022 18:09:53,6/2/2022 18:09:53,57.83,57.85,58.40,58.45,58.36,58.31,0.4330,0.4410,0.6200,0.6280,0.4180,0.4180,156,244,02JUN2022:18:00:20,8.3,6/2/2022 18:07:25,4.6,24,26.7000,5130,6/2/2022 18:03:10,5070,6/2/2022 18:00:02,5099,13.7,59.27,59.27,59.27,59.27,6/2/2022 18:00:34,6/2/2022 18:00:34,6/2/2022 18:00:34,6/2/2022 18:00:33,59.25,59.25,6/2/2022 18:02:52,6/2/2022 18:02:52,57.36,57.36,57.36,57.36,6/2/2022 18:10:05,6/2/2022 18:10:05,6/2/2022 18:10:05,6/2/2022 18:10:05,57.71,57.71,6/2/2022 18:10:09,6/2/2022 18:10:09,58.14,58.14,58.14,58.14,58.36,58.36,0.514,0.514,0.513,0.513,0.417,0.416,0
02JUN2022:18:30:00,15min,Peter Sinks,UCC,270,57.7,58.5,55.7,58.41,58.48,59.05,59.10,6/2/2022 18:21:42,6/2/2022 18:21:42,6/2/2022 18:22:31,6/2/2022 18:22:27,58.76,58.71,6/2/2022 18:21:44,6/2/2022 18:21:44,55.03,55.11,55.63,55.59,6/2/2022 18:29:01,6/2/2022 18:29:00,6/2/2022 18:29:01,6/2/2022 18:29:00,55.67,55.62,6/2/2022 18:28:57,6/2/2022 18:28:57,57.39,57.42,57.97,58.02,57.93,57.88,0.7460,0.7370,0.8010,0.8210,0.6910,0.6920,136,224,02JUN2022:18:16:09,8.1,6/2/2022 18:18:31,3.3,25,28.7500,5130,6/2/2022 18:15:05,5070,6/2/2022 18:16:02,5112,13.7,58.5,58.5,58.5,58.5,6/2/2022 18:22:36,6/2/2022 18:22:36,6/2/2022 18:22:36,6/2/2022 18:22:36,58.53,58.54,6/2/2022 18:21:56,6/2/2022 18:21:56,55.48,55.48,55.48,55.47,6/2/2022 18:29:04,6/2/2022 18:29:03,6/2/2022 18:29:03,6/2/2022 18:29:03,55.9,55.9,6/2/2022 18:29:13,6/2/2022 18:29:12,57.72,57.72,57.72,57.72,57.93,57.93,0.736,0.737,0.738,0.739,0.64,0.641,0
02JUN2022:18:45:00,15min,Peter Sinks,UCC,270,54.2,57.0,52.1,57.12,57.13,57.03,57.10,6/2/2022 18:31:40,6/2/2022 18:31:40,6/2/2022 18:31:45,6/2/2022 18:31:41,57.33,57.27,6/2/2022 18:32:48,6/2/2022 18:32:48,51.09,51.14,52.65,52.75,6/2/2022 18:40:46,6/2/2022 18:40:46,6/2/2022 18:44:25,6/2/2022 18:44:34,51.98,51.93,6/2/2022 18:41:01,6/2/2022 18:41:01,53.96,53.99,54.58,54.64,54.51,54.46,1.7370,1.7300,1.3620,1.3450,1.6750,1.6750,53,79,02JUN2022:18:30:01,5.0,6/2/2022 18:32:20,1.5,43,24.6600,5130,6/2/2022 18:30:02,5040,6/2/2022 18:41:29,5092,13.6,56.92,56.92,56.92,56.93,6/2/2022 18:31:49,6/2/2022 18:31:49,6/2/2022 18:31:49,6/2/2022 18:31:49,57.07,57.07,6/2/2022 18:32:02,6/2/2022 18:32:02,52.12,52.12,52.12,52.12,6/2/2022 18:41:58,6/2/2022 18:41:58,6/2/2022 18:41:58,6/2/2022 18:41:58,52.08,52.08,6/2/2022 18:42:24,6/2/2022 18:42:24,54.32,54.32,54.32,54.32,54.54,54.53,1.506,1.505,1.506,1.507,1.651,1.651,0
02JUN2022:19:00:00,15min,Peter Sinks,UCC,270,50.3,53.1,48.5,53.64,53.62,53.03,53.09,6/2/2022 18:45:07,6/2/2022 18:45:07,6/2/2022 18:45:09,6/2/2022 18:45:09,53.56,53.51,6/2/2022 18:45:07,6/2/2022 18:45:07,47.79,47.80,48.73,48.77,6/2/2022 18:59:52,6/2/2022 18:59:51,6/2/2022 18:59:51,6/2/2022 18:59:52,48.44,48.39,6/2/2022 18:58:27,6/2/2022 18:58:27,50.00,50.01,50.75,50.84,50.53,50.48,1.1760,1.1670,0.9810,0.9800,1.1480,1.1480,41,41,02JUN2022:18:45:01,2.4,6/2/2022 18:46:42,0.3,357,19.9500,5100,6/2/2022 18:48:14,4980,6/2/2022 18:54:28,5036,13.4,53,53,53,53,6/2/2022 18:45:13,6/2/2022 18:45:12,6/2/2022 18:45:12,6/2/2022 18:45:12,53.11,53.11,6/2/2022 18:45:17,6/2/2022 18:45:16,48.39,48.39,48.39,48.39,6/2/2022 18:59:57,6/2/2022 18:59:56,6/2/2022 18:59:56,6/2/2022 18:59:56,48.51,48.51,6/2/2022 18:58:35,6/2/2022 18:58:35,50.43,50.43,50.43,50.43,50.58,50.58,1.042,1.042,1.042,1.042,1.143,1.143,0
02JUN2022:19:15:00,15min,Peter Sinks,UCC,270,47.3,48.5,46.2,48.26,48.28,48.80,48.85,6/2/2022 19:03:48,6/2/2022 19:00:01,6/2/2022 19:00:01,6/2/2022 19:00:01,48.66,48.61,6/2/2022 19:00:04,6/2/2022 19:00:04,45.64,45.64,46.53,46.64,6/2/2022 19:13:33,6/2/2022 19:13:31,6/2/2022 19:13:54,6/2/2022 19:13:54,46.11,46.06,6/2/2022 19:13:32,6/2/2022 19:13:32,47.08,47.09,47.89,47.97,47.57,47.52,0.6260,0.6220,0.5170,0.4990,0.6020,0.6020,42,45,02JUN2022:19:14:55,0.0,6/2/2022 19:00:01,0.0,0,0.0000,5040,6/2/2022 19:00:01,4950,6/2/2022 19:03:49,4989,13.3,48.44,48.44,48.44,48.43,6/2/2022 19:00:02,6/2/2022 19:00:02,6/2/2022 19:00:02,6/2/2022 19:00:02,48.65,48.64,6/2/2022 19:00:01,6/2/2022 19:00:01,46.24,46.24,46.24,46.24,6/2/2022 19:13:53,6/2/2022 19:13:52,6/2/2022 19:13:53,6/2/2022 19:13:53,46.16,46.15,6/2/2022 19:13:56,6/2/2022 19:13:56,47.52,47.52,47.52,47.52,47.57,47.57,0.531,0.53,0.53,0.531,0.599,0.598,0
02JUN2022:19:30:00,15min,Peter Sinks,UCC,270,46.2,47.5,45.2,47.57,47.54,47.26,47.34,6/2/2022 19:15:13,6/2/2022 19:15:14,6/2/2022 19:16:24,6/2/2022 19:16:26,47.91,47.86,6/2/2022 19:16:24,6/2/2022 19:16:24,44.57,44.57,45.33,45.45,6/2/2022 19:28:40,6/2/2022 19:28:39,6/2/2022 19:28:51,6/2/2022 19:28:52,45.13,45.08,6/2/2022 19:28:38,6/2/2022 19:28:38,45.95,45.95,46.27,46.34,46.44,46.39,0.6830,0.6740,0.5180,0.5030,0.6680,0.6680,41,45,02JUN2022:19:16:30,1.1,6/2/2022 19:15:31,0.1,344,12.6500,4980,6/2/2022 19:15:03,4890,6/2/2022 19:26:03,4942,13.1,47.32,47.32,47.32,47.32,6/2/2022 19:16:31,6/2/2022 19:16:31,6/2/2022 19:16:31,6/2/2022 19:16:31,47.73,47.73,6/2/2022 19:16:37,6/2/2022 19:16:36,45.09,45.09,45.09,45.08,6/2/2022 19:28:51,6/2/2022 19:28:51,6/2/2022 19:28:51,6/2/2022 19:28:51,45.21,45.21,6/2/2022 19:28:58,6/2/2022 19:28:52,46.14,46.14,46.14,46.14,46.44,46.44,0.577,0.577,0.577,0.577,0.662,0.662,0
02JUN2022:19:45:00,15min,Peter Sinks,UCC,270,44.8,45.8,43.8,45.80,45.78,45.55,45.63,6/2/2022 19:30:42,6/2/2022 19:30:42,6/2/2022 19:30:47,6/2/2022 19:30:44,46.18,46.13,6/2/2022 19:30:43,6/2/2022 19:30:43,43.24,43.24,44.18,44.25,6/2/2022 19:42:35,6/2/2022 19:42:39,6/2/2022 19:44:43,6/2/2022 19:44:46,43.70,43.65,6/2/2022 19:42:38,6/2/2022 19:42:38,44.59,44.58,44.87,44.95,45.08,45.03,0.6660,0.6580,0.3780,0.3790,0.6290,0.6290,17,31,02JUN2022:19:30:01,1.5,6/2/2022 19:40:14,0.3,343,6.3540,4950,6/2/2022 19:32:36,2460,6/2/2022 19:41:02,4239,12.9,45.62,45.62,45.62,45.62,6/2/2022 19:30:53,6/2/2022 19:30:52,6/2/2022 19:30:53,6/2/2022 19:30:53,46.02,46.02,6/2/2022 19:31:06,6/2/2022 19:31:05,43.86,43.86,43.86,43.86,6/2/2022 19:44:55,6/2/2022 19:44:55,6/2/2022 19:44:54,6/2/2022 19:44:54,43.74,43.74,6/2/2022 19:43:06,6/2/2022 19:43:05,44.76,44.76,44.76,44.76,45.08,45.08,0.496,0.496,0.497,0.497,0.608,0.608,0
02JUN2022:20:00:00,15min,Peter Sinks,UCC,270,43.3,45.0,41.7,45.19,45.11,44.56,44.58,6/2/2022 19:49:19,6/2/2022 19:49:19,6/2/2022 19:49:55,6/2/2022 19:49:54,45.58,45.53,6/2/2022 19:49:55,6/2/2022 19:49:55,41.01,41.07,41.86,41.87,6/2/2022 19:56:43,6/2/2022 19:56:43,6/2/2022 19:56:39,6/2/2022 19:56:39,41.67,41.62,6/2/2022 19:56:43,6/2/2022 19:56:43,43.09,43.07,43.26,43.33,43.53,43.48,0.9690,0.9400,0.6790,0.6900,0.9070,0.9070,3,6,02JUN2022:19:45:01,2.2,6/2/2022 19:51:29,0.4,320,52.8300,2490,6/2/2022 19:45:06,2430,6/2/2022 19:52:11,2458,12.8,44.69,44.69,44.69,44.69,6/2/2022 19:49:57,6/2/2022 19:49:59,6/2/2022 19:49:56,6/2/2022 19:49:56,45.35,45.35,6/2/2022 19:49:57,6/2/2022 19:49:56,41.51,41.51,41.51,41.51,6/2/2022 19:56:50,6/2/2022 19:56:49,6/2/2022 19:56:49,6/2/2022 19:56:49,41.86,41.86,6/2/2022 19:57:00,6/2/2022 19:57:00,43.19,43.19,43.19,43.19,43.52,43.52,0.768,0.768,0.768,0.769,0.886,0.886,0
02JUN2022:20:15:00,15min,Peter Sinks,UCC,270,40.8,44.0,39.6,44.16,44.08,43.46,43.47,6/2/2022 20:00:37,6/2/2022 20:00:37,6/2/2022 20:00:42,6/2/2022 20:00:41,44.53,44.47,6/2/2022 20:00:43,6/2/2022 20:00:43,39.11,39.11,39.56,39.64,6/2/2022 20:14:14,6/2/2022 20:14:14,6/2/2022 20:14:23,6/2/2022 20:14:26,39.65,39.59,6/2/2022 20:14:24,6/2/2022 20:14:24,40.60,40.59,40.99,41.07,41.08,41.02,1.0400,1.0220,0.8710,0.8620,1.0240,1.0240,1,1,02JUN2022:20:00:01,1.5,6/2/2022 20:02:01,0.3,320,16.0700,2460,6/2/2022 20:00:01,2430,6/2/2022 20:00:03,2442,12.8,43.72,43.72,43.72,43.72,6/2/2022 20:00:44,6/2/2022 20:00:44,6/2/2022 20:00:44,6/2/2022 20:00:44,44.18,44.18,6/2/2022 20:00:48,6/2/2022 20:00:48,39.41,39.41,39.41,39.41,6/2/2022 20:14:28,6/2/2022 20:14:27,6/2/2022 20:14:27,6/2/2022 20:14:27,39.72,39.72,6/2/2022 20:14:44,6/2/2022 20:14:43,40.84,40.84,40.84,40.84,41.11,41.1,0.916,0.915,0.915,0.915,1.036,1.036,0
02JUN2022:20:30:00,15min,Peter Sinks,UCC,270,39.7,40.8,38.6,40.96,40.88,40.22,40.28,6/2/2022 20:29:26,6/2/2022 20:29:24,6/2/2022 20:29:28,6/2/2022 20:29:29,41.22,41.17,6/2/2022 20:29:15,6/2/2022 20:29:15,37.95,38.00,38.53,38.61,6/2/2022 20:17:04,6/2/2022 20:17:04,6/2/2022 20:23:26,6/2/2022 20:23:26,38.67,38.62,6/2/2022 20:17:06,6/2/2022 20:17:06,39.53,39.50,39.37,39.44,39.91,39.86,0.6980,0.6730,0.3870,0.3790,0.5910,0.5910,0,0,02JUN2022:20:15:01,1.3,6/2/2022 20:25:52,0.3,308,32.8500,2460,6/2/2022 20:15:05,2430,6/2/2022 20:15:01,2436,12.7,40.52,40.52,40.52,40.52,6/2/2022 20:29:31,6/2/2022 20:29:31,6/2/2022 20:29:31,6/2/2022 20:29:31,41.11,41.11,6/2/2022 20:29:44,6/2/2022 20:29:44,38.47,38.47,38.47,38.47,6/2/2022 20:23:29,6/2/2022 20:23:29,6/2/2022 20:23:29,6/2/2022 20:23:29,38.79,38.79,6/2/2022 20:17:24,6/2/2022 20:17:23,39.46,39.46,39.46,39.46,39.87,39.87,0.51,0.509,0.51,0.511,0.546,0.547,0
02JUN2022:20:45:00,15min,Peter Sinks,UCC,270,38.7,40.6,37.8,39.80,39.72,39.96,40.00,6/2/2022 20:42:18,6/2/2022 20:42:17,6/2/2022 20:30:01,6/2/2022 20:30:01,40.70,40.64,6/2/2022 20:30:01,6/2/2022 20:30:01,37.17,37.19,38.11,38.16,6/2/2022 20:43:23,6/2/2022 20:43:23,6/2/2022 20:39:25,6/2/2022 20:39:26,37.77,37.72,6/2/2022 20:43:37,6/2/2022 20:43:37,38.47,38.45,38.67,38.73,38.90,38.85,0.6620,0.6360,0.2950,0.2860,0.6190,0.6190,-0,0,02JUN2022:20:30:01,1.5,6/2/2022 20:39:05,0.3,305,15.4500,2460,6/2/2022 20:30:01,2400,6/2/2022 20:43:04,2433,12.7,40.24,40.23,40.22,40.22,6/2/2022 20:30:01,6/2/2022 20:30:01,6/2/2022 20:30:01,6/2/2022 20:30:01,41.02,41.02,6/2/2022 20:30:01,6/2/2022 20:30:01,37.88,37.87,37.88,37.88,6/2/2022 20:43:34,6/2/2022 20:43:33,6/2/2022 20:43:33,6/2/2022 20:43:33,37.82,37.82,6/2/2022 20:44:14,6/2/2022 20:44:13,38.6,38.6,38.6,38.6,38.93,38.92,0.434,0.433,0.433,0.433,0.641,0.64,0
02JUN2022:21:00:00,15min,Peter Sinks,UCC,270,37.8,39.1,37.1,39.23,39.15,38.47,38.48,6/2/2022 20:53:04,6/2/2022 20:53:00,6/2/2022 20:53:05,6/2/2022 20:53:06,39.57,39.52,6/2/2022 20:53:04,6/2/2022 20:53:04,36.66,36.68,37.24,37.40,6/2/2022 20:48:35,6/2/2022 20:48:41,6/2/2022 20:49:28,6/2/2022 20:49:26,37.02,36.97,6/2/2022 20:48:41,6/2/2022 20:48:41,37.65,37.62,37.80,37.87,38.01,37.96,0.6400,0.6140,0.3190,0.2970,0.6220,0.6220,-0,-0,02JUN2022:20:45:01,0.9,6/2/2022 20:56:47,0.0,322,0.3590,2460,6/2/2022 20:45:41,2400,6/2/2022 20:45:34,2430,12.7,38.78,38.78,38.78,38.78,6/2/2022 20:53:09,6/2/2022 20:53:09,6/2/2022 20:53:09,6/2/2022 20:53:08,39.37,39.37,6/2/2022 20:53:21,6/2/2022 20:53:20,37.07,37.07,37.07,37.07,6/2/2022 20:48:48,6/2/2022 20:48:48,6/2/2022 20:48:47,6/2/2022 20:48:47,37.15,37.15,6/2/2022 20:48:56,6/2/2022 20:48:55,37.73,37.73,37.73,37.73,37.98,37.98,0.41,0.41,0.41,0.41,0.61,0.61,0
02JUN2022:21:15:00,15min,Peter Sinks,UCC,270,36.9,37.9,36.2,37.51,37.51,37.58,37.67,6/2/2022 21:01:54,6/2/2022 21:00:01,6/2/2022 21:00:01,6/2/2022 21:00:01,38.07,38.01,6/2/2022 21:00:01,6/2/2022 21:00:01,35.80,35.80,36.20,36.30,6/2/2022 21:14:04,6/2/2022 21:14:04,6/2/2022 21:11:21,6/2/2022 21:11:21,36.12,36.07,6/2/2022 21:14:04,6/2/2022 21:14:04,36.70,36.68,36.85,36.92,37.08,37.03,0.4610,0.4480,0.3860,0.3720,0.4150,0.4150,-0,-0,02JUN2022:21:02:07,1.1,6/2/2022 21:11:44,0.1,335,4.8700,2430,6/2/2022 21:00:01,2400,6/2/2022 21:00:07,2427,12.7,37.59,37.59,37.59,37.59,6/2/2022 21:00:01,6/2/2022 21:00:01,6/2/2022 21:00:01,6/2/2022 21:00:01,38.14,38.14,6/2/2022 21:00:01,6/2/2022 21:00:01,36.17,36.17,36.17,36.17,6/2/2022 21:11:24,6/2/2022 21:11:23,6/2/2022 21:11:23,6/2/2022 21:11:23,36.21,36.21,6/2/2022 21:14:33,6/2/2022 21:14:33,36.8,36.8,36.8,36.8,37.08,37.08,0.394,0.394,0.394,0.394,0.412,0.412,0
02JUN2022:21:30:00,15min,Peter Sinks,UCC,270,36.8,38.1,35.9,38.37,38.28,37.57,37.67,6/2/2022 21:21:52,6/2/2022 21:21:52,6/2/2022 21:21:53,6/2/2022 21:21:53,38.52,38.46,6/2/2022 21:21:56,6/2/2022 21:21:56,35.61,35.63,36.07,36.16,6/2/2022 21:27:29,6/2/2022 21:27:30,6/2/2022 21:28:35,6/2/2022 21:28:37,35.97,35.92,6/2/2022 21:27:40,6/2/2022 21:27:40,36.68,36.65,36.62,36.68,37.02,36.97,0.5790,0.5620,0.3540,0.3510,0.5400,0.5400,-0,-0,02JUN2022:21:15:02,1.8,6/2/2022 21:20:43,0.2,313,8.9000,2430,6/2/2022 21:15:01,2400,6/2/2022 21:15:03,2424,12.7,37.88,37.88,37.88,37.88,6/2/2022 21:22:00,6/2/2022 21:22:04,6/2/2022 21:22:04,6/2/2022 21:21:59,38.37,38.37,6/2/2022 21:22:15,6/2/2022 21:22:15,35.94,35.94,35.94,35.94,6/2/2022 21:28:37,6/2/2022 21:28:37,6/2/2022 21:28:37,6/2/2022 21:28:37,35.95,35.95,6/2/2022 21:28:11,6/2/2022 21:28:11,36.66,36.66,36.66,36.66,36.99,36.99,0.426,0.426,0.426,0.427,0.521,0.521,0
02JUN2022:21:45:00,15min,Peter Sinks,UCC,270,36.6,37.3,35.5,37.76,37.66,36.82,36.81,6/2/2022 21:32:44,6/2/2022 21:32:43,6/2/2022 21:32:40,6/2/2022 21:32:45,37.77,37.71,6/2/2022 21:32:44,6/2/2022 21:32:44,34.61,34.66,35.76,35.82,6/2/2022 21:44:58,6/2/2022 21:44:57,6/2/2022 21:39:59,6/2/2022 21:38:55,35.22,35.17,6/2/2022 21:44:56,6/2/2022 21:44:56,36.43,36.39,36.21,36.27,36.78,36.73,0.5200,0.5030,0.2360,0.2310,0.4130,0.4130,-0,-0,02JUN2022:21:31:43,0.9,6/2/2022 21:41:52,0.0,277,0.3240,2430,6/2/2022 21:30:01,2400,6/2/2022 21:30:02,2422,12.7,37.16,37.16,37.16,37.16,6/2/2022 21:32:50,6/2/2022 21:32:49,6/2/2022 21:32:49,6/2/2022 21:32:49,37.52,37.52,6/2/2022 21:33:13,6/2/2022 21:33:12,35.42,35.42,35.42,35.41,6/2/2022 21:45:00,6/2/2022 21:45:00,6/2/2022 21:45:00,6/2/2022 21:45:00,35.64,35.63,6/2/2022 21:45:00,6/2/2022 21:45:00,36.33,36.33,36.33,36.33,36.78,36.78,0.327,0.327,0.328,0.329,0.345,0.346,0
02JUN2022:22:00:00,15min,Peter Sinks,UCC,270,36.0,36.9,35.1,36.79,36.73,36.43,36.48,6/2/2022 21:49:36,6/2/2022 21:49:38,6/2/2022 21:49:40,6/2/2022 21:49:41,37.17,37.11,6/2/2022 21:49:39,6/2/2022 21:49:39,34.53,34.57,35.45,35.54,6/2/2022 21:45:14,6/2/2022 21:45:14,6/2/2022 21:55:33,6/2/2022 21:55:34,34.92,34.87,6/2/2022 21:45:17,6/2/2022 21:45:17,35.87,35.84,35.90,35.96,36.18,36.13,0.5010,0.4860,0.2250,0.2210,0.4650,0.4650,-0,-0,02JUN2022:21:48:14,2.0,6/2/2022 21:56:13,0.4,331,9.7000,2430,6/2/2022 21:45:01,2400,6/2/2022 21:45:02,2419,12.6,36.59,36.59,36.59,36.59,6/2/2022 21:49:47,6/2/2022 21:49:47,6/2/2022 21:49:47,6/2/2022 21:49:47,37.11,37.11,6/2/2022 21:50:08,6/2/2022 21:50:07,35.23,35.23,35.23,35.23,6/2/2022 21:45:28,6/2/2022 21:45:27,6/2/2022 21:45:27,6/2/2022 21:45:27,35.04,35.04,6/2/2022 21:45:36,6/2/2022 21:45:36,35.89,35.89,35.89,35.89,36.14,36.14,0.333,0.332,0.332,0.333,0.455,0.455,0
02JUN2022:22:15:00,15min,Peter Sinks,UCC,270,35.7,36.7,34.3,36.74,36.67,36.37,36.39,6/2/2022 22:09:46,6/2/2022 22:09:46,6/2/2022 22:11:28,6/2/2022 22:11:29,37.02,36.96,6/2/2022 22:10:56,6/2/2022 22:10:56,33.75,33.78,34.54,34.69,6/2/2022 22:12:20,6/2/2022 22:12:20,6/2/2022 22:12:23,6/2/2022 22:12:58,34.32,34.27,6/2/2022 22:12:21,6/2/2022 22:12:21,35.55,35.52,35.53,35.59,35.88,35.83,0.7440,0.7230,0.4930,0.4650,0.6910,0.6910,-0,-0,02JUN2022:22:02:41,1.3,6/2/2022 22:01:19,0.5,330,56.8000,2430,6/2/2022 22:00:01,2400,6/2/2022 22:00:02,2418,12.7,36.49,36.49,36.49,36.49,6/2/2022 22:11:18,6/2/2022 22:11:18,6/2/2022 22:11:18,6/2/2022 22:11:18,36.98,36.98,6/2/2022 22:11:28,6/2/2022 22:11:27,34.26,34.26,34.26,34.26,6/2/2022 22:12:26,6/2/2022 22:12:26,6/2/2022 22:12:25,6/2/2022 22:12:25,34.43,34.43,6/2/2022 22:13:02,6/2/2022 22:13:01,35.56,35.55,35.55,35.55,35.87,35.87,0.591,0.591,0.591,0.592,0.67,0.67,0
02JUN2022:22:30:00,15min,Peter Sinks,UCC,270,34.5,35.8,33.6,36.14,36.09,35.43,35.44,6/2/2022 22:18:24,6/2/2022 22:18:24,6/2/2022 22:18:33,6/2/2022 22:18:33,36.27,36.21,6/2/2022 22:18:28,6/2/2022 22:18:28,33.33,33.33,33.51,33.62,6/2/2022 22:29:38,6/2/2022 22:24:57,6/2/2022 22:29:40,6/2/2022 22:29:35,33.57,33.52,6/2/2022 22:29:34,6/2/2022 22:29:34,34.36,34.33,34.37,34.45,34.69,34.64,0.7020,0.6900,0.5510,0.5330,0.6790,0.6790,-0,-0,02JUN2022:22:15:01,1.3,6/2/2022 22:15:16,0.5,330,6.5530,2430,6/2/2022 22:15:01,2400,6/2/2022 22:15:03,2416,12.7,35.7,35.69,35.7,35.7,6/2/2022 22:18:35,6/2/2022 22:18:35,6/2/2022 22:18:35,6/2/2022 22:18:34,35.99,35.99,6/2/2022 22:18:45,6/2/2022 22:18:39,33.49,33.49,33.49,33.49,6/2/2022 22:29:43,6/2/2022 22:29:42,6/2/2022 22:29:42,6/2/2022 22:29:42,33.71,33.71,6/2/2022 22:29:41,6/2/2022 22:29:40,34.39,34.39,34.39,34.39,34.69,34.69,0.604,0.604,0.604,0.604,0.661,0.662,0
02JUN2022:22:45:00,15min,Peter Sinks,UCC,270,34.0,34.9,33.2,34.93,34.88,34.39,34.48,6/2/2022 22:32:46,6/2/2022 22:32:45,6/2/2022 22:32:51,6/2/2022 22:32:53,35.21,35.16,6/2/2022 22:32:45,6/2/2022 22:32:45,32.48,32.49,33.18,33.27,6/2/2022 22:44:37,6/2/2022 22:44:37,6/2/2022 22:44:55,6/2/2022 22:44:55,33.34,33.29,6/2/2022 22:44:36,6/2/2022 22:44:36,33.90,33.86,33.72,33.79,34.21,34.16,0.4860,0.4720,0.2510,0.2450,0.4180,0.4180,-0,-0,02JUN2022:22:32:53,1.1,6/2/2022 22:32:10,0.3,346,36.1000,2430,6/2/2022 22:30:02,2400,6/2/2022 22:30:01,2415,12.6,34.64,34.64,34.64,34.64,6/2/2022 22:32:56,6/2/2022 22:32:55,6/2/2022 22:32:55,6/2/2022 22:32:55,35.06,35.06,6/2/2022 22:33:03,6/2/2022 22:33:03,33,33.01,33,33,6/2/2022 22:44:46,6/2/2022 22:44:46,6/2/2022 22:44:46,6/2/2022 22:44:45,33.42,33.42,6/2/2022 22:45:00,6/2/2022 22:45:00,33.82,33.82,33.82,33.82,34.19,34.19,0.334,0.333,0.334,0.335,0.385,0.385,0
02JUN2022:23:00:00,15min,Peter Sinks,UCC,270,33.3,34.4,32.4,34.60,34.52,33.82,33.86,6/2/2022 22:47:29,6/2/2022 22:47:28,6/2/2022 22:48:16,6/2/2022 22:48:57,34.76,34.71,6/2/2022 22:47:26,6/2/2022 22:47:26,31.91,31.90,32.37,32.50,6/2/2022 22:55:15,6/2/2022 22:55:15,6/2/2022 22:55:46,6/2/2022 22:55:43,32.37,32.32,6/2/2022 22:55:14,6/2/2022 22:55:14,33.17,33.14,33.06,33.14,33.47,33.41,0.6370,0.6200,0.3890,0.3760,0.5980,0.5980,-0,-0,02JUN2022:22:54:16,1.3,6/2/2022 22:49:08,0.3,326,2.2540,2430,6/2/2022 22:45:01,2400,6/2/2022 22:45:02,2413,12.6,34.12,34.12,34.12,34.12,6/2/2022 22:47:38,6/2/2022 22:47:38,6/2/2022 22:47:38,6/2/2022 22:47:37,34.71,34.71,6/2/2022 22:47:53,6/2/2022 22:47:52,32.28,32.28,32.28,32.27,6/2/2022 22:55:26,6/2/2022 22:55:25,6/2/2022 22:55:25,6/2/2022 22:55:25,32.47,32.47,6/2/2022 22:55:55,6/2/2022 22:55:54,33.13,33.13,33.13,33.13,33.44,33.44,0.482,0.482,0.482,0.482,0.582,0.582,0
02JUN2022:23:15:00,15min,Peter Sinks,UCC,270,32.4,33.6,31.6,33.88,33.81,33.03,33.04,6/2/2022 23:04:54,6/2/2022 23:04:54,6/2/2022 23:04:31,6/2/2022 23:04:31,34.01,33.96,6/2/2022 23:04:52,6/2/2022 23:04:52,31.23,31.16,31.59,31.70,6/2/2022 23:13:28,6/2/2022 23:13:28,6/2/2022 23:13:30,6/2/2022 23:13:32,31.69,31.64,6/2/2022 23:13:41,6/2/2022 23:13:41,32.27,32.24,32.21,32.28,32.57,32.51,0.4820,0.4690,0.3030,0.2850,0.4210,0.4210,-0,-0,02JUN2022:23:02:13,1.1,6/2/2022 23:03:21,0.2,327,10.2500,2430,6/2/2022 23:00:01,2400,6/2/2022 23:00:02,2411,12.6,33.38,33.38,33.38,33.38,6/2/2022 23:04:39,6/2/2022 23:04:39,6/2/2022 23:04:39,6/2/2022 23:04:38,33.84,33.84,6/2/2022 23:05:04,6/2/2022 23:05:03,31.49,31.49,31.49,31.48,6/2/2022 23:13:40,6/2/2022 23:13:40,6/2/2022 23:13:40,6/2/2022 23:13:40,31.76,31.76,6/2/2022 23:13:58,6/2/2022 23:13:58,32.26,32.26,32.26,32.26,32.56,32.56,0.365,0.364,0.364,0.365,0.409,0.409,0
02JUN2022:23:30:00,15min,Peter Sinks,UCC,270,31.9,32.5,31.3,33.11,33.10,32.26,32.29,6/2/2022 23:15:27,6/2/2022 23:15:27,6/2/2022 23:18:15,6/2/2022 23:18:14,32.96,32.91,6/2/2022 23:15:27,6/2/2022 23:15:27,30.96,30.93,31.13,31.19,6/2/2022 23:27:47,6/2/2022 23:27:47,6/2/2022 23:29:29,6/2/2022 23:29:29,31.32,31.27,6/2/2022 23:27:42,6/2/2022 23:27:42,31.82,31.79,31.65,31.72,32.11,32.06,0.3800,0.3730,0.2820,0.2790,0.3510,0.3500,-0,-0,02JUN2022:23:21:54,0.9,6/2/2022 23:17:54,0.1,344,9.8900,2430,6/2/2022 23:15:04,2400,6/2/2022 23:15:01,2409,12.6,32.4,32.4,32.4,32.4,6/2/2022 23:18:19,6/2/2022 23:18:18,6/2/2022 23:18:18,6/2/2022 23:18:18,32.68,32.68,6/2/2022 23:18:29,6/2/2022 23:18:29,31.18,31.18,31.18,31.18,6/2/2022 23:28:23,6/2/2022 23:28:23,6/2/2022 23:28:23,6/2/2022 23:28:23,31.42,31.42,6/2/2022 23:28:26,6/2/2022 23:28:26,31.75,31.75,31.75,31.75,32.09,32.09,0.302,0.302,0.302,0.302,0.324,0.324,0
02JUN2022:23:45:00,15min,Peter Sinks,UCC,270,31.4,32.5,30.6,32.75,32.66,31.95,32.07,6/2/2022 23:38:20,6/2/2022 23:38:20,6/2/2022 23:38:21,6/2/2022 23:38:20,32.96,32.91,6/2/2022 23:38:26,6/2/2022 23:38:26,30.33,30.30,30.55,30.65,6/2/2022 23:33:54,6/2/2022 23:33:07,6/2/2022 23:33:57,6/2/2022 23:33:53,30.57,30.52,6/2/2022 23:33:49,6/2/2022 23:33:49,31.25,31.22,31.08,31.16,31.53,31.48,0.5640,0.5500,0.3110,0.3240,0.5000,0.5000,-0,-0,02JUN2022:23:31:36,1.5,6/2/2022 23:33:20,0.2,343,14.8400,2430,6/2/2022 23:30:03,2400,6/2/2022 23:30:01,2407,12.6,32.31,32.31,32.31,32.31,6/2/2022 23:38:29,6/2/2022 23:38:29,6/2/2022 23:38:28,6/2/2022 23:38:28,32.77,32.77,6/2/2022 23:38:28,6/2/2022 23:38:28,30.49,30.5,30.49,30.49,6/2/2022 23:33:59,6/2/2022 23:33:59,6/2/2022 23:33:59,6/2/2022 23:33:58,30.71,30.7,6/2/2022 23:34:06,6/2/2022 23:34:06,31.18,31.18,31.18,31.18,31.51,31.51,0.411,0.41,0.411,0.411,0.472,0.472,0
03JUN2022:00:00:00,15min,Peter Sinks,UCC,270,30.6,31.4,30.0,31.69,31.66,31.11,31.15,6/2/2022 23:57:43,6/2/2022 23:45:04,6/2/2022 23:45:07,6/2/2022 23:45:07,31.62,31.57,6/2/2022 23:57:48,6/2/2022 23:57:48,29.69,29.69,30.05,30.08,6/2/2022 23:59:16,6/2/2022 23:59:17,6/2/2022 23:59:38,6/2/2022 23:59:35,29.97,29.92,6/2/2022 23:48:21,6/2/2022 23:48:21,30.52,30.48,30.47,30.53,30.77,30.72,0.5170,0.4920,0.1880,0.1880,0.4660,0.4660,-0,-0,02JUN2022:23:47:34,1.1,6/2/2022 23:56:40,0.1,346,0.6740,2430,6/2/2022 23:45:05,2400,6/2/2022 23:45:01,2405,12.6,31.18,31.18,31.18,31.18,6/2/2022 23:45:13,6/2/2022 23:45:13,6/2/2022 23:45:13,6/2/2022 23:45:13,31.58,31.58,6/2/2022 23:58:12,6/2/2022 23:58:11,29.96,29.96,29.96,29.96,6/2/2022 23:59:39,6/2/2022 23:59:39,6/2/2022 23:59:39,6/2/2022 23:59:39,30.04,30.04,6/2/2022 23:59:47,6/2/2022 23:59:46,30.5,30.5,30.5,30.5,30.76,30.76,0.308,0.307,0.308,0.308,0.444,0.444,0
03JUN2022:00:15:00,15min,Peter Sinks,UCC,270,30.6,31.0,29.8,31.04,31.03,30.48,30.55,6/3/2022 00:02:58,6/3/2022 00:00:15,6/3/2022 00:00:23,6/3/2022 00:00:22,31.32,31.26,6/3/2022 00:02:56,6/3/2022 00:02:56,29.12,29.09,29.71,29.75,6/3/2022 00:06:24,6/3/2022 00:06:24,6/3/2022 00:06:27,6/3/2022 00:06:27,29.74,29.69,6/3/2022 00:06:24,6/3/2022 00:06:24,30.48,30.44,30.10,30.16,30.72,30.67,0.3220,0.3160,0.1860,0.1920,0.2830,0.2830,-0,-0,03JUN2022:00:00:22,0.9,6/3/2022 00:06:54,0.1,0,0.0920,2430,6/3/2022 00:00:10,2400,6/3/2022 00:00:01,2403,12.5,30.72,30.72,30.72,30.72,6/3/2022 00:03:03,6/3/2022 00:03:02,6/3/2022 00:03:02,6/3/2022 00:03:02,31.19,31.19,6/3/2022 00:03:13,6/3/2022 00:03:12,29.65,29.65,29.65,29.64,6/3/2022 00:06:30,6/3/2022 00:06:29,6/3/2022 00:06:29,6/3/2022 00:06:29,30.02,30.02,6/3/2022 00:06:30,6/3/2022 00:06:30,30.3,30.3,30.3,30.3,30.7,30.7,0.214,0.214,0.214,0.215,0.251,0.251,0
03JUN2022:00:30:00,15min,Peter Sinks,UCC,270,30.2,30.8,29.7,31.12,31.07,30.34,30.34,6/3/2022 00:22:16,6/3/2022 00:22:16,6/3/2022 00:21:36,6/3/2022 00:21:37,31.24,31.19,6/3/2022 00:22:19,6/3/2022 00:22:19,29.27,29.23,29.59,29.66,6/3/2022 00:25:27,6/3/2022 00:25:28,6/3/2022 00:29:57,6/3/2022 00:29:57,29.67,29.62,6/3/2022 00:29:38,6/3/2022 00:29:38,30.13,30.09,29.89,29.93,30.38,30.33,0.3420,0.3310,0.1480,0.1400,0.3010,0.3010,-0,-0,03JUN2022:00:16:05,0.0,6/3/2022 00:15:01,0.0,0,0.0000,2430,6/3/2022 00:15:10,2370,6/3/2022 00:23:02,2401,12.6,30.58,30.58,30.58,30.58,6/3/2022 00:21:40,6/3/2022 00:21:39,6/3/2022 00:21:39,6/3/2022 00:21:39,31.01,31.01,6/3/2022 00:22:44,6/3/2022 00:22:43,29.52,29.52,29.52,29.52,6/3/2022 00:29:39,6/3/2022 00:29:39,6/3/2022 00:29:39,6/3/2022 00:29:39,29.79,29.78,6/3/2022 00:29:55,6/3/2022 00:29:54,30.01,30.01,30.01,30.01,30.37,30.37,0.222,0.222,0.223,0.223,0.267,0.267,0
03JUN2022:00:45:00,15min,Peter Sinks,UCC,270,30.0,30.7,29.4,30.98,30.89,30.32,30.34,6/3/2022 00:37:10,6/3/2022 00:37:09,6/3/2022 00:37:27,6/3/2022 00:37:27,31.02,30.96,6/3/2022 00:36:51,6/3/2022 00:36:51,29.08,29.05,29.39,29.44,6/3/2022 00:43:30,6/3/2022 00:43:29,6/3/2022 00:38:43,6/3/2022 00:38:43,29.37,29.32,6/3/2022 00:38:24,6/3/2022 00:38:24,29.85,29.81,29.68,29.73,30.10,30.05,0.4030,0.3930,0.1760,0.1700,0.3510,0.3510,-0,-0,03JUN2022:00:30:29,1.3,6/3/2022 00:35:26,0.3,346,6.1920,2430,6/3/2022 00:30:59,2370,6/3/2022 00:30:04,2398,12.6,30.5,30.5,30.51,30.51,6/3/2022 00:37:28,6/3/2022 00:37:27,6/3/2022 00:37:27,6/3/2022 00:37:27,30.98,30.98,6/3/2022 00:37:28,6/3/2022 00:37:28,29.34,29.34,29.34,29.34,6/3/2022 00:40:15,6/3/2022 00:40:15,6/3/2022 00:40:15,6/3/2022 00:40:14,29.51,29.51,6/3/2022 00:40:27,6/3/2022 00:40:26,29.77,29.77,29.77,29.77,30.07,30.07,0.262,0.262,0.262,0.263,0.324,0.324,0
03JUN2022:01:00:00,15min,Peter Sinks,UCC,270,29.7,30.3,29.0,30.32,30.29,29.76,29.80,6/3/2022 00:46:17,6/3/2022 00:46:18,6/3/2022 00:46:37,6/3/2022 00:46:37,30.58,30.53,6/3/2022 00:46:19,6/3/2022 00:46:19,28.84,28.81,28.91,28.95,6/3/2022 00:59:48,6/3/2022 00:59:48,6/3/2022 00:59:53,6/3/2022 00:59:51,28.93,28.88,6/3/2022 00:59:59,6/3/2022 00:59:59,29.58,29.53,29.37,29.42,29.83,29.78,0.3470,0.3420,0.2070,0.2070,0.3220,0.3220,-0,-0,03JUN2022:00:45:45,0.0,6/3/2022 00:45:01,0.0,0,0.0000,2400,6/3/2022 00:45:01,2370,6/3/2022 00:45:04,2397,12.6,30,30,30,30,6/3/2022 00:46:35,6/3/2022 00:46:35,6/3/2022 00:46:35,6/3/2022 00:46:36,30.5,30.5,6/3/2022 00:46:40,6/3/2022 00:46:39,28.89,28.89,28.89,28.89,6/3/2022 01:00:00,6/3/2022 01:00:00,6/3/2022 01:00:00,6/3/2022 01:00:00,29.16,29.15,6/3/2022 01:00:00,6/3/2022 01:00:00,29.48,29.48,29.48,29.48,29.83,29.83,0.262,0.262,0.263,0.263,0.296,0.297,0
03JUN2022:01:15:00,15min,Peter Sinks,UCC,270,29.5,30.0,28.9,30.12,30.05,29.66,29.68,6/3/2022 01:06:07,6/3/2022 01:10:43,6/3/2022 01:06:17,6/3/2022 01:06:18,30.27,30.22,6/3/2022 01:05:55,6/3/2022 01:05:55,28.60,28.56,28.78,28.83,6/3/2022 01:07:58,6/3/2022 01:07:58,6/3/2022 01:08:44,6/3/2022 01:08:43,28.92,28.87,6/3/2022 01:08:49,6/3/2022 01:08:49,29.43,29.38,29.16,29.20,29.67,29.62,0.3430,0.3320,0.1830,0.1740,0.3150,0.3150,-0,-0,03JUN2022:01:13:21,1.3,6/3/2022 01:08:02,0.3,325,1.0050,2400,6/3/2022 01:00:01,2370,6/3/2022 01:00:03,2394,12.6,29.82,29.82,29.82,29.82,6/3/2022 01:06:18,6/3/2022 01:06:17,6/3/2022 01:06:17,6/3/2022 01:06:17,30.16,30.16,6/3/2022 01:06:20,6/3/2022 01:06:19,28.76,28.76,28.75,28.75,6/3/2022 01:08:50,6/3/2022 01:08:50,6/3/2022 01:08:50,6/3/2022 01:08:50,29.02,29.02,6/3/2022 01:08:22,6/3/2022 01:08:22,29.29,29.29,29.29,29.29,29.63,29.63,0.24,0.24,0.24,0.241,0.302,0.302,0
03JUN2022:01:30:00,15min,Peter Sinks,UCC,270,28.9,29.7,28.6,29.51,29.50,29.29,29.33,6/3/2022 01:15:15,6/3/2022 01:15:15,6/3/2022 01:15:01,6/3/2022 01:15:01,29.82,29.77,6/3/2022 01:15:01,6/3/2022 01:15:01,28.37,28.32,28.49,28.55,6/3/2022 01:21:37,6/3/2022 01:21:37,6/3/2022 01:22:06,6/3/2022 01:22:05,28.63,28.58,6/3/2022 01:22:04,6/3/2022 01:22:04,28.82,28.78,28.78,28.83,29.08,29.03,0.2440,0.2390,0.1620,0.1640,0.2240,0.2230,-0,-0,03JUN2022:01:18:19,0.9,6/3/2022 01:18:23,0.1,348,2.3350,2400,6/3/2022 01:15:02,2370,6/3/2022 01:15:01,2391,12.5,29.5,29.49,29.49,29.49,6/3/2022 01:15:01,6/3/2022 01:15:01,6/3/2022 01:15:01,6/3/2022 01:15:01,29.98,29.98,6/3/2022 01:15:01,6/3/2022 01:15:01,28.47,28.47,28.47,28.47,6/3/2022 01:22:06,6/3/2022 01:22:05,6/3/2022 01:22:05,6/3/2022 01:22:05,28.73,28.73,6/3/2022 01:22:08,6/3/2022 01:22:07,28.81,28.81,28.81,28.81,29.07,29.07,0.19,0.189,0.189,0.189,0.224,0.223,0
03JUN2022:01:45:00,15min,Peter Sinks,UCC,270,29.4,30.1,28.5,30.22,30.14,29.56,29.56,6/3/2022 01:35:35,6/3/2022 01:35:35,6/3/2022 01:35:25,6/3/2022 01:35:29,30.43,30.38,6/3/2022 01:35:36,6/3/2022 01:35:36,28.19,28.18,28.58,28.63,6/3/2022 01:42:35,6/3/2022 01:42:33,6/3/2022 01:42:51,6/3/2022 01:43:17,28.55,28.50,6/3/2022 01:42:56,6/3/2022 01:42:56,29.29,29.24,29.04,29.07,29.54,29.49,0.4460,0.4340,0.2800,0.2650,0.4220,0.4220,-0,-0,03JUN2022:01:31:06,0.0,6/3/2022 01:30:01,0.0,0,0.0000,2400,6/3/2022 01:30:01,2370,6/3/2022 01:30:02,2390,12.4,29.84,29.85,29.84,29.84,6/3/2022 01:35:43,6/3/2022 01:35:43,6/3/2022 01:35:43,6/3/2022 01:35:43,30.28,30.28,6/3/2022 01:35:47,6/3/2022 01:35:47,28.44,28.44,28.44,28.44,6/3/2022 01:42:46,6/3/2022 01:42:46,6/3/2022 01:42:46,6/3/2022 01:42:46,28.62,28.62,6/3/2022 01:43:01,6/3/2022 01:43:01,29.16,29.16,29.16,29.16,29.51,29.51,0.333,0.333,0.333,0.333,0.409,0.409,0
03JUN2022:02:00:00,15min,Peter Sinks,UCC,270,28.9,29.7,28.4,29.81,29.76,29.31,29.41,6/3/2022 01:54:06,6/3/2022 01:54:07,6/3/2022 01:54:07,6/3/2022 01:54:08,30.05,30.00,6/3/2022 01:54:25,6/3/2022 01:54:25,28.09,28.05,28.36,28.41,6/3/2022 01:50:40,6/3/2022 01:50:40,6/3/2022 01:58:53,6/3/2022 01:59:10,28.33,28.28,6/3/2022 01:50:41,6/3/2022 01:50:41,28.83,28.79,28.67,28.72,29.08,29.03,0.3730,0.3690,0.2110,0.2190,0.3410,0.3410,-0,-0,03JUN2022:01:56:37,0.4,6/3/2022 01:53:59,0.0,181,0.0040,2400,6/3/2022 01:45:01,2370,6/3/2022 01:45:02,2387,12.5,29.54,29.54,29.54,29.54,6/3/2022 01:54:18,6/3/2022 01:54:17,6/3/2022 01:54:17,6/3/2022 01:54:17,29.92,29.92,6/3/2022 01:54:32,6/3/2022 01:54:32,28.29,28.29,28.29,28.29,6/3/2022 01:50:50,6/3/2022 01:50:49,6/3/2022 01:50:49,6/3/2022 01:50:49,28.59,28.59,6/3/2022 01:51:04,6/3/2022 01:51:03,28.75,28.75,28.75,28.75,29.06,29.06,0.275,0.274,0.275,0.275,0.32,0.32,0
03JUN2022:02:15:00,15min,Peter Sinks,UCC,270,29.1,29.7,27.7,29.92,29.85,29.38,29.38,6/3/2022 02:03:14,6/3/2022 02:03:08,6/3/2022 02:04:18,6/3/2022 02:04:18,30.05,30.00,6/3/2022 02:03:14,6/3/2022 02:03:14,26.95,26.94,27.76,27.76,6/3/2022 02:13:42,6/3/2022 02:13:41,6/3/2022 02:13:46,6/3/2022 02:13:46,27.57,27.52,6/3/2022 02:13:43,6/3/2022 02:13:43,29.00,28.95,28.91,28.94,29.24,29.19,0.5470,0.5320,0.3450,0.3430,0.4960,0.4960,-0,-0,03JUN2022:02:14:21,1.8,6/3/2022 02:06:15,0.5,344,49.6700,2400,6/3/2022 02:00:01,2370,6/3/2022 02:00:02,2385,12.5,29.58,29.58,29.58,29.58,6/3/2022 02:03:17,6/3/2022 02:03:17,6/3/2022 02:03:17,6/3/2022 02:03:17,29.91,29.91,6/3/2022 02:04:13,6/3/2022 02:04:12,27.52,27.52,27.52,27.51,6/3/2022 02:13:53,6/3/2022 02:13:53,6/3/2022 02:13:53,6/3/2022 02:13:53,27.81,27.81,6/3/2022 02:14:09,6/3/2022 02:14:08,28.95,28.95,28.95,28.95,29.22,29.22,0.42,0.42,0.421,0.421,0.464,0.464,0
03JUN2022:02:30:00,15min,Peter Sinks,UCC,270,28.9,29.7,28.1,29.81,29.72,29.38,29.37,6/3/2022 02:19:08,6/3/2022 02:19:08,6/3/2022 02:19:17,6/3/2022 02:19:17,30.12,30.07,6/3/2022 02:19:05,6/3/2022 02:19:05,27.84,27.79,28.08,28.12,6/3/2022 02:26:33,6/3/2022 02:28:29,6/3/2022 02:29:35,6/3/2022 02:29:07,28.03,27.98,6/3/2022 02:26:51,6/3/2022 02:26:51,28.82,28.77,28.70,28.74,29.05,29.00,0.5250,0.5090,0.3390,0.3270,0.5030,0.5030,-0,-0,03JUN2022:02:26:25,1.3,6/3/2022 02:20:59,0.2,0,16.5100,2400,6/3/2022 02:15:01,2370,6/3/2022 02:15:02,2383,12.5,29.53,29.52,29.53,29.53,6/3/2022 02:19:20,6/3/2022 02:19:20,6/3/2022 02:19:20,6/3/2022 02:19:19,29.89,29.89,6/3/2022 02:19:22,6/3/2022 02:19:21,28.02,28.02,28.02,28.02,6/3/2022 02:28:32,6/3/2022 02:28:31,6/3/2022 02:28:31,6/3/2022 02:28:31,28.14,28.14,6/3/2022 02:28:40,6/3/2022 02:28:30,28.76,28.76,28.76,28.76,29.02,29.02,0.405,0.405,0.405,0.405,0.497,0.497,0
03JUN2022:02:45:00,15min,Peter Sinks,UCC,270,28.7,29.7,27.7,29.88,29.84,29.41,29.49,6/3/2022 02:41:48,6/3/2022 02:41:48,6/3/2022 02:41:55,6/3/2022 02:41:55,30.06,30.01,6/3/2022 02:41:48,6/3/2022 02:41:48,27.28,27.27,27.75,27.80,6/3/2022 02:42:49,6/3/2022 02:42:49,6/3/2022 02:35:38,6/3/2022 02:35:38,27.59,27.54,6/3/2022 02:43:17,6/3/2022 02:43:17,28.57,28.52,28.46,28.51,28.81,28.76,0.6270,0.6090,0.3940,0.4000,0.5790,0.5790,-0,-0,03JUN2022:02:30:01,2.0,6/3/2022 02:38:59,0.6,308,71.8400,2400,6/3/2022 02:30:01,2370,6/3/2022 02:30:02,2381,12.5,29.56,29.56,29.56,29.56,6/3/2022 02:41:58,6/3/2022 02:41:58,6/3/2022 02:41:58,6/3/2022 02:41:58,29.83,29.83,6/3/2022 02:42:05,6/3/2022 02:42:04,27.66,27.66,27.66,27.66,6/3/2022 02:35:39,6/3/2022 02:35:39,6/3/2022 02:35:39,6/3/2022 02:35:39,27.69,27.69,6/3/2022 02:43:20,6/3/2022 02:43:20,28.51,28.51,28.51,28.51,28.79,28.79,0.471,0.471,0.471,0.472,0.559,0.559,0
03JUN2022:03:00:00,15min,Peter Sinks,UCC,270,28.8,29.9,27.9,30.14,30.06,29.86,29.87,6/3/2022 02:51:29,6/3/2022 02:51:29,6/3/2022 02:51:45,6/3/2022 02:51:46,30.23,30.18,6/3/2022 02:51:47,6/3/2022 02:51:47,27.34,27.31,27.82,27.91,6/3/2022 02:57:04,6/3/2022 02:57:01,6/3/2022 02:57:05,6/3/2022 02:57:05,27.83,27.78,6/3/2022 02:57:04,6/3/2022 02:57:04,28.74,28.70,28.56,28.60,29.00,28.95,0.5420,0.5260,0.3970,0.3830,0.4900,0.4900,-0,-0,03JUN2022:02:45:01,3.1,6/3/2022 02:52:24,1.0,345,28.2700,2400,6/3/2022 02:45:02,2370,6/3/2022 02:45:01,2380,12.5,29.83,29.83,29.83,29.84,6/3/2022 02:51:50,6/3/2022 02:51:50,6/3/2022 02:51:50,6/3/2022 02:51:50,29.96,29.96,6/3/2022 02:51:51,6/3/2022 02:51:51,27.71,27.71,27.71,27.71,6/3/2022 02:57:09,6/3/2022 02:57:08,6/3/2022 02:57:08,6/3/2022 02:57:08,28.06,28.06,6/3/2022 02:57:25,6/3/2022 02:57:24,28.65,28.65,28.65,28.65,28.97,28.97,0.427,0.426,0.427,0.427,0.475,0.475,0
03JUN2022:03:15:00,15min,Peter Sinks,UCC,270,28.3,29.0,27.7,29.26,29.19,28.65,28.72,6/3/2022 03:14:54,6/3/2022 03:14:54,6/3/2022 03:00:09,6/3/2022 03:00:02,29.31,29.26,6/3/2022 03:14:54,6/3/2022 03:14:54,27.34,27.30,27.61,27.67,6/3/2022 03:08:07,6/3/2022 03:08:07,6/3/2022 03:12:16,6/3/2022 03:12:15,27.59,27.54,6/3/2022 03:08:10,6/3/2022 03:08:10,28.17,28.13,27.98,28.03,28.42,28.37,0.3590,0.3500,0.2810,0.2740,0.3230,0.3230,-0,-0,03JUN2022:03:10:02,0.0,6/3/2022 03:00:01,0.0,0,0.0000,2400,6/3/2022 03:00:02,2370,6/3/2022 03:00:01,2381,12.4,28.81,28.81,28.81,28.81,6/3/2022 03:00:16,6/3/2022 03:00:15,6/3/2022 03:00:15,6/3/2022 03:00:15,29.16,29.16,6/3/2022 03:14:59,6/3/2022 03:14:58,27.61,27.61,27.61,27.61,6/3/2022 03:08:17,6/3/2022 03:08:17,6/3/2022 03:08:17,6/3/2022 03:08:16,27.83,27.83,6/3/2022 03:08:31,6/3/2022 03:08:31,28.08,28.08,28.08,28.08,28.39,28.39,0.287,0.286,0.287,0.287,0.296,0.296,0
03JUN2022:03:30:00,15min,Peter Sinks,UCC,270,28.3,29.2,27.4,29.23,29.17,28.70,28.78,6/3/2022 03:17:19,6/3/2022 03:17:19,6/3/2022 03:17:40,6/3/2022 03:17:23,29.46,29.41,6/3/2022 03:17:18,6/3/2022 03:17:18,26.75,26.70,27.47,27.52,6/3/2022 03:19:11,6/3/2022 03:19:11,6/3/2022 03:20:19,6/3/2022 03:20:18,27.44,27.39,6/3/2022 03:20:13,6/3/2022 03:20:13,28.17,28.12,27.97,28.02,28.43,28.38,0.5810,0.5670,0.3000,0.3040,0.5270,0.5270,-0,-0,03JUN2022:03:29:45,0.0,6/3/2022 03:15:01,0.0,0,0.0000,2400,6/3/2022 03:15:03,2370,6/3/2022 03:15:01,2380,12.5,28.95,28.95,28.95,28.95,6/3/2022 03:17:52,6/3/2022 03:17:52,6/3/2022 03:17:52,6/3/2022 03:17:52,29.37,29.37,6/3/2022 03:17:48,6/3/2022 03:17:47,27.33,27.33,27.33,27.33,6/3/2022 03:19:37,6/3/2022 03:19:37,6/3/2022 03:19:37,6/3/2022 03:19:37,27.47,27.47,6/3/2022 03:19:39,6/3/2022 03:19:39,28.07,28.07,28.07,28.07,28.42,28.42,0.413,0.412,0.413,0.413,0.511,0.511,0
03JUN2022:03:45:00,15min,Peter Sinks,UCC,270,28.7,30.0,27.4,30.12,30.10,29.96,29.96,6/3/2022 03:43:37,6/3/2022 03:43:37,6/3/2022 03:40:48,6/3/2022 03:40:48,30.14,30.09,6/3/2022 03:43:40,6/3/2022 03:43:40,27.05,27.03,27.63,27.67,6/3/2022 03:30:36,6/3/2022 03:30:37,6/3/2022 03:32:06,6/3/2022 03:32:06,27.44,27.39,6/3/2022 03:31:41,6/3/2022 03:31:41,28.62,28.57,28.57,28.61,28.85,28.80,0.8260,0.8070,0.7320,0.7240,0.7870,0.7870,-0,-0,03JUN2022:03:35:33,2.6,6/3/2022 03:42:24,0.7,330,19.2100,2400,6/3/2022 03:30:01,2370,6/3/2022 03:30:02,2378,12.5,29.83,29.83,29.83,29.83,6/3/2022 03:39:40,6/3/2022 03:39:39,6/3/2022 03:39:39,6/3/2022 03:39:39,30.1,30.1,6/3/2022 03:39:43,6/3/2022 03:39:43,27.42,27.42,27.42,27.42,6/3/2022 03:31:37,6/3/2022 03:31:37,6/3/2022 03:31:37,6/3/2022 03:31:37,27.45,27.45,6/3/2022 03:31:43,6/3/2022 03:31:42,28.58,28.58,28.58,28.58,28.8,28.8,0.754,0.754,0.754,0.754,0.774,0.774,0
03JUN2022:04:00:00,15min,Peter Sinks,UCC,270,29.6,29.8,29.2,29.92,29.87,29.64,29.72,6/3/2022 03:47:05,6/3/2022 03:47:05,6/3/2022 03:52:52,6/3/2022 03:52:51,30.08,30.03,6/3/2022 03:57:28,6/3/2022 03:57:28,28.96,28.90,29.12,29.19,6/3/2022 03:53:53,6/3/2022 03:53:53,6/3/2022 03:45:01,6/3/2022 03:45:01,29.40,29.35,6/3/2022 03:53:56,6/3/2022 03:53:56,29.50,29.46,29.37,29.44,29.77,29.72,0.1920,0.1880,0.1280,0.1300,0.1700,0.1700,-0,-0,03JUN2022:03:45:02,2.4,6/3/2022 03:50:03,0.8,185,39.5200,2400,6/3/2022 03:45:02,2370,6/3/2022 03:45:01,2375,12.4,29.69,29.69,29.69,29.69,6/3/2022 03:52:58,6/3/2022 03:52:58,6/3/2022 03:52:58,6/3/2022 03:52:58,29.98,29.98,6/3/2022 03:52:43,6/3/2022 03:52:42,29.09,29.09,29.09,29.09,6/3/2022 03:54:06,6/3/2022 03:54:06,6/3/2022 03:54:06,6/3/2022 03:54:05,29.38,29.38,6/3/2022 03:54:26,6/3/2022 03:54:25,29.44,29.44,29.44,29.44,29.75,29.75,0.136,0.136,0.136,0.136,0.15,0.15,0
03JUN2022:04:15:00,15min,Peter Sinks,UCC,270,29.8,30.4,29.3,30.47,30.39,30.25,30.32,6/3/2022 04:11:46,6/3/2022 04:12:55,6/3/2022 04:11:47,6/3/2022 04:11:54,30.61,30.56,6/3/2022 04:11:38,6/3/2022 04:11:38,29.16,29.14,29.23,29.30,6/3/2022 04:00:01,6/3/2022 04:00:01,6/3/2022 04:00:01,6/3/2022 04:00:01,29.41,29.36,6/3/2022 04:00:01,6/3/2022 04:00:01,29.74,29.70,29.72,29.78,29.99,29.94,0.3400,0.3210,0.2410,0.2340,0.3270,0.3270,-0,0,03JUN2022:04:14:54,1.3,6/3/2022 04:10:46,0.2,301,6.9680,2400,6/3/2022 04:00:08,2340,6/3/2022 04:08:02,2373,12.5,30.32,30.32,30.32,30.32,6/3/2022 04:11:56,6/3/2022 04:11:55,6/3/2022 04:11:55,6/3/2022 04:11:55,30.53,30.53,6/3/2022 04:11:59,6/3/2022 04:11:59,29.23,29.23,29.23,29.23,6/3/2022 04:00:03,6/3/2022 04:00:02,6/3/2022 04:00:02,6/3/2022 04:00:02,29.45,29.45,6/3/2022 04:07:30,6/3/2022 04:07:30,29.73,29.73,29.73,29.73,29.96,29.96,0.276,0.275,0.276,0.276,0.317,0.317,0
03JUN2022:04:30:00,15min,Peter Sinks,UCC,270,30.7,31.1,29.8,31.14,31.06,30.80,30.89,6/3/2022 04:17:38,6/3/2022 04:17:39,6/3/2022 04:17:58,6/3/2022 04:17:59,31.35,31.30,6/3/2022 04:17:45,6/3/2022 04:17:45,29.94,29.90,29.86,29.93,6/3/2022 04:15:13,6/3/2022 04:15:08,6/3/2022 04:15:01,6/3/2022 04:15:01,30.01,29.96,6/3/2022 04:15:03,6/3/2022 04:15:03,30.61,30.57,30.50,30.57,30.88,30.83,0.2390,0.2270,0.1790,0.1830,0.2420,0.2420,0,0,03JUN2022:04:29:57,0.0,6/3/2022 04:15:01,0.0,0,0.0000,2400,6/3/2022 04:15:17,2340,6/3/2022 04:17:03,2370,12.5,30.94,30.94,30.95,30.95,6/3/2022 04:18:06,6/3/2022 04:18:06,6/3/2022 04:18:06,6/3/2022 04:18:06,31.31,31.31,6/3/2022 04:18:23,6/3/2022 04:18:22,29.73,29.74,29.74,29.75,6/3/2022 04:15:01,6/3/2022 04:15:01,6/3/2022 04:15:01,6/3/2022 04:15:01,29.87,29.87,6/3/2022 04:15:01,6/3/2022 04:15:01,30.56,30.56,30.56,30.56,30.84,30.84,0.209,0.208,0.208,0.208,0.253,0.252,0
03JUN2022:04:45:00,15min,Peter Sinks,UCC,270,30.9,31.1,30.3,31.04,31.00,30.82,30.91,6/3/2022 04:33:11,6/3/2022 04:35:55,6/3/2022 04:40:22,6/3/2022 04:40:21,31.33,31.28,6/3/2022 04:33:10,6/3/2022 04:33:10,30.06,30.07,30.21,30.27,6/3/2022 04:30:01,6/3/2022 04:30:01,6/3/2022 04:30:01,6/3/2022 04:30:01,30.28,30.23,6/3/2022 04:30:23,6/3/2022 04:30:23,30.77,30.74,30.64,30.71,31.06,31.01,0.2450,0.2340,0.1300,0.1320,0.2550,0.2550,1,1,03JUN2022:04:45:00,1.3,6/3/2022 04:31:28,0.2,162,33.5800,2400,6/3/2022 04:30:23,2340,6/3/2022 04:38:04,2372,12.5,30.92,30.92,30.92,30.92,6/3/2022 04:40:34,6/3/2022 04:40:33,6/3/2022 04:40:33,6/3/2022 04:40:33,31.3,31.3,6/3/2022 04:33:40,6/3/2022 04:33:39,30.16,30.16,30.16,30.16,6/3/2022 04:30:08,6/3/2022 04:30:08,6/3/2022 04:30:08,6/3/2022 04:30:08,30.37,30.37,6/3/2022 04:30:44,6/3/2022 04:30:44,30.71,30.71,30.71,30.71,31.04,31.04,0.181,0.181,0.181,0.181,0.251,0.251,0
03JUN2022:05:00:00,15min,Peter Sinks,UCC,270,30.7,31.6,30.1,31.85,31.78,31.39,31.45,6/3/2022 04:59:11,6/3/2022 04:59:11,6/3/2022 04:59:25,6/3/2022 04:59:25,31.91,31.86,6/3/2022 04:59:10,6/3/2022 04:59:10,29.84,29.80,30.08,30.14,6/3/2022 04:48:14,6/3/2022 04:48:16,6/3/2022 04:48:19,6/3/2022 04:48:20,30.12,30.07,6/3/2022 04:48:20,6/3/2022 04:48:20,30.64,30.60,30.64,30.72,30.89,30.84,0.4020,0.3890,0.3240,0.3230,0.3790,0.3790,4,10,03JUN2022:05:00:00,2.0,6/3/2022 04:55:13,0.4,75,33.9700,2400,6/3/2022 04:45:01,2340,6/3/2022 04:52:04,2372,12.4,31.46,31.46,31.46,31.47,6/3/2022 04:59:25,6/3/2022 04:59:25,6/3/2022 04:59:25,6/3/2022 04:59:25,31.74,31.74,6/3/2022 04:59:31,6/3/2022 04:59:30,30.01,30.01,30.01,30.01,6/3/2022 04:48:25,6/3/2022 04:48:24,6/3/2022 04:48:24,6/3/2022 04:48:24,30.18,30.18,6/3/2022 04:48:27,6/3/2022 04:48:27,30.64,30.64,30.64,30.64,30.86,30.86,0.341,0.34,0.341,0.341,0.36,0.36,0
03JUN2022:05:15:00,15min,Peter Sinks,UCC,270,31.2,32.1,30.2,32.12,32.06,31.91,31.97,6/3/2022 05:01:43,6/3/2022 05:01:43,6/3/2022 05:01:46,6/3/2022 05:01:45,32.37,32.31,6/3/2022 05:01:44,6/3/2022 05:01:44,29.67,29.70,30.51,30.55,6/3/2022 05:03:08,6/3/2022 05:03:07,6/3/2022 05:03:04,6/3/2022 05:03:04,29.97,29.92,6/3/2022 05:03:05,6/3/2022 05:03:05,31.05,31.02,31.09,31.17,31.32,31.27,0.5780,0.5570,0.3350,0.3300,0.5270,0.5270,17,24,03JUN2022:05:15:00,2.0,6/3/2022 05:03:32,0.6,332,25.0500,4710,6/3/2022 05:00:09,2370,6/3/2022 05:00:01,4658,12.4,31.97,31.97,31.97,31.97,6/3/2022 05:01:56,6/3/2022 05:01:55,6/3/2022 05:01:55,6/3/2022 05:01:55,32.23,32.23,6/3/2022 05:02:05,6/3/2022 05:02:04,30.17,30.18,30.17,30.17,6/3/2022 05:03:12,6/3/2022 05:03:11,6/3/2022 05:03:11,6/3/2022 05:03:11,30.19,30.19,6/3/2022 05:03:17,6/3/2022 05:03:16,31.09,31.09,31.09,31.09,31.3,31.3,0.429,0.428,0.429,0.429,0.503,0.503,0
03JUN2022:05:30:00,15min,Peter Sinks,UCC,270,31.1,31.6,30.8,31.61,31.56,31.45,31.54,6/3/2022 05:27:28,6/3/2022 05:27:28,6/3/2022 05:27:55,6/3/2022 05:27:54,31.91,31.86,6/3/2022 05:27:28,6/3/2022 05:27:28,30.51,30.48,30.84,30.91,6/3/2022 05:19:23,6/3/2022 05:20:20,6/3/2022 05:15:01,6/3/2022 05:19:26,30.72,30.67,6/3/2022 05:20:34,6/3/2022 05:20:34,31.03,31.00,31.06,31.14,31.30,31.25,0.2350,0.2290,0.1310,0.1370,0.2180,0.2180,28,29,03JUN2022:05:25:33,1.8,6/3/2022 05:26:20,0.2,201,21.0900,4710,6/3/2022 05:17:51,4650,6/3/2022 05:15:03,4672,12.4,31.48,31.48,31.48,31.48,6/3/2022 05:27:59,6/3/2022 05:27:58,6/3/2022 05:27:58,6/3/2022 05:27:58,31.77,31.77,6/3/2022 05:27:57,6/3/2022 05:27:57,30.73,30.73,30.73,30.73,6/3/2022 05:20:28,6/3/2022 05:20:27,6/3/2022 05:20:27,6/3/2022 05:20:27,30.86,30.86,6/3/2022 05:20:38,6/3/2022 05:20:37,31.06,31.06,31.06,31.06,31.27,31.27,0.169,0.169,0.169,0.169,0.196,0.196,0
03JUN2022:05:45:00,15min,Peter Sinks,UCC,270,31.2,31.8,30.5,31.87,31.81,31.63,31.69,6/3/2022 05:44:53,6/3/2022 05:44:56,6/3/2022 05:44:51,6/3/2022 05:44:51,32.14,32.09,6/3/2022 05:44:57,6/3/2022 05:44:57,30.18,30.15,30.51,30.59,6/3/2022 05:41:36,6/3/2022 05:41:40,6/3/2022 05:41:41,6/3/2022 05:41:41,30.42,30.37,6/3/2022 05:41:47,6/3/2022 05:41:47,31.08,31.04,31.06,31.14,31.34,31.29,0.2880,0.2790,0.1760,0.1740,0.2600,0.2600,31,33,03JUN2022:05:45:00,1.5,6/3/2022 05:43:07,0.2,284,0.7920,4710,6/3/2022 05:34:38,4650,6/3/2022 05:30:02,4677,12.4,31.73,31.73,31.73,31.73,6/3/2022 05:45:00,6/3/2022 05:45:00,6/3/2022 05:45:00,6/3/2022 05:45:00,31.93,31.93,6/3/2022 05:45:00,6/3/2022 05:45:00,30.4,30.4,30.4,30.4,6/3/2022 05:41:47,6/3/2022 05:41:47,6/3/2022 05:41:46,6/3/2022 05:41:46,30.59,30.58,6/3/2022 05:41:58,6/3/2022 05:41:58,31.07,31.07,31.07,31.07,31.3,31.3,0.212,0.213,0.213,0.213,0.227,0.227,0
03JUN2022:06:00:00,15min,Peter Sinks,UCC,270,31.8,33.0,31.1,32.95,32.96,33.68,33.84,6/3/2022 05:59:43,6/3/2022 05:59:42,6/3/2022 06:00:00,6/3/2022 06:00:00,33.11,33.06,6/3/2022 05:59:59,6/3/2022 05:59:59,30.67,30.62,30.96,31.03,6/3/2022 05:46:39,6/3/2022 05:46:39,6/3/2022 05:47:58,6/3/2022 05:47:58,31.17,31.11,6/3/2022 05:47:50,6/3/2022 05:47:50,31.64,31.61,32.00,32.10,31.93,31.87,0.4060,0.4000,0.6060,0.6310,0.3560,0.3560,84,150,03JUN2022:05:59:59,1.8,6/3/2022 05:52:50,0.3,202,48.5900,4740,6/3/2022 05:58:21,4650,6/3/2022 05:48:02,4694,12.4,33.21,33.21,33.21,33.21,6/3/2022 06:00:00,6/3/2022 06:00:00,6/3/2022 06:00:00,6/3/2022 06:00:00,32.8,32.81,6/3/2022 06:00:00,6/3/2022 06:00:00,30.91,30.91,30.91,30.9,6/3/2022 05:48:01,6/3/2022 05:48:00,6/3/2022 05:48:00,6/3/2022 05:48:00,31.19,31.19,6/3/2022 05:48:11,6/3/2022 05:48:11,31.83,31.83,31.83,31.83,31.88,31.89,0.442,0.443,0.443,0.444,0.309,0.31,0
03JUN2022:06:15:00,15min,Peter Sinks,UCC,270,34.0,35.3,33.0,35.09,35.03,36.70,36.79,6/3/2022 06:12:10,6/3/2022 06:12:09,6/3/2022 06:12:10,6/3/2022 06:12:09,35.21,35.16,6/3/2022 06:12:11,6/3/2022 06:12:11,32.24,32.25,33.70,33.85,6/3/2022 06:05:33,6/3/2022 06:05:33,6/3/2022 06:00:01,6/3/2022 06:00:01,32.67,32.62,6/3/2022 06:06:04,6/3/2022 06:06:04,33.84,33.80,35.27,35.34,34.12,34.07,0.6640,0.6600,0.8610,0.8610,0.6450,0.6450,166,182,03JUN2022:06:11:13,2.0,6/3/2022 06:05:07,0.8,198,48.7800,4770,6/3/2022 06:14:16,4680,6/3/2022 06:05:10,4723,12.5,35.7,35.7,35.7,35.7,6/3/2022 06:12:14,6/3/2022 06:12:14,6/3/2022 06:12:14,6/3/2022 06:12:13,34.88,34.88,6/3/2022 06:03:37,6/3/2022 06:03:36,33.2,33.2,33.2,33.2,6/3/2022 06:05:58,6/3/2022 06:05:58,6/3/2022 06:05:58,6/3/2022 06:05:57,32.79,32.78,6/3/2022 06:06:01,6/3/2022 06:06:00,34.55,34.55,34.55,34.55,34.07,34.07,0.72,0.719,0.72,0.72,0.644,0.643,0
03JUN2022:06:30:00,15min,Peter Sinks,UCC,270,36.6,39.4,34.4,39.55,39.61,41.70,41.90,6/3/2022 06:29:12,6/3/2022 06:29:11,6/3/2022 06:27:56,6/3/2022 06:27:56,39.19,39.14,6/3/2022 06:29:12,6/3/2022 06:29:12,33.71,33.68,35.45,35.53,6/3/2022 06:15:41,6/3/2022 06:15:41,6/3/2022 06:15:52,6/3/2022 06:15:52,34.17,34.12,6/3/2022 06:15:02,6/3/2022 06:15:02,36.48,36.45,38.69,38.82,36.75,36.70,1.3550,1.3550,2.1020,2.1600,1.3500,1.3500,235,275,03JUN2022:06:28:53,1.8,6/3/2022 06:15:33,0.4,172,23.1600,4830,6/3/2022 06:20:41,4710,6/3/2022 06:16:06,4771,12.6,39.95,39.95,39.95,39.95,6/3/2022 06:28:02,6/3/2022 06:28:02,6/3/2022 06:28:02,6/3/2022 06:28:01,38.94,38.94,6/3/2022 06:29:39,6/3/2022 06:29:39,34.67,34.67,34.67,34.67,6/3/2022 06:15:53,6/3/2022 06:15:52,6/3/2022 06:15:52,6/3/2022 06:15:52,34.22,34.22,6/3/2022 06:15:04,6/3/2022 06:15:03,37.57,37.57,37.57,37.57,36.65,36.66,1.718,1.717,1.717,1.717,1.355,1.355,0
03JUN2022:06:45:00,15min,Peter Sinks,UCC,270,40.0,41.5,39.1,41.29,41.27,42.78,42.92,6/3/2022 06:42:09,6/3/2022 06:42:09,6/3/2022 06:43:15,6/3/2022 06:43:18,41.45,41.39,6/3/2022 06:42:12,6/3/2022 06:42:12,38.19,38.17,40.37,40.41,6/3/2022 06:31:00,6/3/2022 06:30:59,6/3/2022 06:36:00,6/3/2022 06:36:00,38.67,38.62,6/3/2022 06:30:02,6/3/2022 06:30:02,39.82,39.80,41.43,41.52,40.15,40.10,0.6710,0.6750,0.7100,0.7340,0.6520,0.6520,227,275,03JUN2022:06:30:36,2.4,6/3/2022 06:35:12,0.9,157,41.8800,4830,6/3/2022 06:31:31,4770,6/3/2022 06:30:03,4805,12.8,41.81,41.81,41.81,41.81,6/3/2022 06:43:29,6/3/2022 06:43:29,6/3/2022 06:43:29,6/3/2022 06:43:29,41.11,41.11,6/3/2022 06:42:32,6/3/2022 06:42:31,39.57,39.57,39.57,39.57,6/3/2022 06:31:12,6/3/2022 06:31:12,6/3/2022 06:31:12,6/3/2022 06:31:11,38.62,38.62,6/3/2022 06:30:06,6/3/2022 06:30:05,40.63,40.63,40.63,40.63,40.09,40.09,0.56,0.56,0.56,0.56,0.662,0.661,0
03JUN2022:07:00:00,15min,Peter Sinks,UCC,270,42.7,44.9,40.9,45.23,45.25,46.26,46.41,6/3/2022 06:59:04,6/3/2022 06:59:04,6/3/2022 06:56:31,6/3/2022 06:56:32,44.98,44.93,6/3/2022 06:59:06,6/3/2022 06:59:06,40.21,40.19,41.54,41.67,6/3/2022 06:45:39,6/3/2022 06:45:39,6/3/2022 06:45:40,6/3/2022 06:45:39,40.70,40.65,6/3/2022 06:45:14,6/3/2022 06:45:14,42.53,42.53,43.92,44.02,42.90,42.85,1.0980,1.1040,1.2680,1.2500,1.0740,1.0740,262,277,03JUN2022:06:59:32,1.8,6/3/2022 06:45:13,0.2,223,28.3700,4890,6/3/2022 06:56:17,4800,6/3/2022 06:45:02,4836,12.7,45.08,45.09,45.09,45.09,6/3/2022 06:59:11,6/3/2022 06:59:10,6/3/2022 06:59:10,6/3/2022 06:59:10,44.75,44.76,6/3/2022 07:00:00,6/3/2022 07:00:00,40.99,40.99,40.99,40.99,6/3/2022 06:45:49,6/3/2022 06:45:48,6/3/2022 06:45:48,6/3/2022 06:45:48,40.75,40.75,6/3/2022 06:46:04,6/3/2022 06:46:03,43.22,43.22,43.22,43.22,42.81,42.81,1.13,1.13,1.13,1.129,1.068,1.068,0
03JUN2022:07:15:00,15min,Peter Sinks,UCC,270,46.1,47.8,44.6,48.09,48.08,48.50,48.54,6/3/2022 07:10:35,6/3/2022 07:10:35,6/3/2022 07:12:23,6/3/2022 07:12:22,47.91,47.86,6/3/2022 07:10:35,6/3/2022 07:10:35,43.76,43.77,45.11,45.17,6/3/2022 07:00:28,6/3/2022 07:00:28,6/3/2022 07:00:29,6/3/2022 07:00:44,44.46,44.40,6/3/2022 07:00:31,6/3/2022 07:00:31,45.90,45.90,47.21,47.25,46.31,46.26,0.9080,0.9020,0.8920,0.8820,0.8650,0.8650,302,326,03JUN2022:07:14:54,2.2,6/3/2022 07:11:04,0.8,159,13.6700,4920,6/3/2022 07:14:23,4830,6/3/2022 07:00:02,4868,12.9,47.98,47.98,47.98,47.98,6/3/2022 07:12:26,6/3/2022 07:12:25,6/3/2022 07:12:25,6/3/2022 07:12:25,47.54,47.54,6/3/2022 07:10:58,6/3/2022 07:10:57,44.52,44.52,44.52,44.52,6/3/2022 07:00:38,6/3/2022 07:00:38,6/3/2022 07:00:38,6/3/2022 07:00:38,44.74,44.74,6/3/2022 07:00:48,6/3/2022 07:00:47,46.54,46.54,46.54,46.54,46.24,46.24,0.866,0.866,0.865,0.865,0.856,0.855,0
03JUN2022:07:30:00,15min,Peter Sinks,UCC,270,49.9,52.6,47.5,53.02,52.99,52.85,52.95,6/3/2022 07:29:13,6/3/2022 07:29:13,6/3/2022 07:29:03,6/3/2022 07:29:03,52.88,52.83,6/3/2022 07:29:13,6/3/2022 07:29:13,47.11,47.13,47.80,47.85,6/3/2022 07:15:19,6/3/2022 07:15:20,6/3/2022 07:15:59,6/3/2022 07:16:00,47.61,47.56,6/3/2022 07:15:01,6/3/2022 07:15:01,49.71,49.72,50.95,51.01,50.15,50.09,1.3010,1.3000,1.5530,1.5560,1.2650,1.2650,348,413,03JUN2022:07:30:00,2.0,6/3/2022 07:25:39,0.3,162,22.5600,4980,6/3/2022 07:27:05,4860,6/3/2022 07:15:08,4926,13.0,52.71,52.71,52.71,52.71,6/3/2022 07:29:17,6/3/2022 07:29:16,6/3/2022 07:29:16,6/3/2022 07:29:16,52.43,52.43,6/3/2022 07:29:28,6/3/2022 07:29:28,47.6,47.6,47.6,47.6,6/3/2022 07:15:27,6/3/2022 07:15:27,6/3/2022 07:15:27,6/3/2022 07:15:27,47.49,47.5,6/3/2022 07:15:01,6/3/2022 07:15:01,50.31,50.31,50.31,50.32,50.04,50.05,1.391,1.39,1.39,1.389,1.261,1.26,0
03JUN2022:07:45:00,15min,Peter Sinks,UCC,270,52.6,54.2,51.8,54.41,54.43,55.42,55.58,6/3/2022 07:37:21,6/3/2022 07:37:21,6/3/2022 07:41:53,6/3/2022 07:41:53,54.38,54.32,6/3/2022 07:37:22,6/3/2022 07:37:22,51.06,51.07,52.22,52.27,6/3/2022 07:31:22,6/3/2022 07:31:21,6/3/2022 07:30:16,6/3/2022 07:30:16,51.60,51.55,6/3/2022 07:31:23,6/3/2022 07:31:23,52.36,52.39,53.82,53.89,52.90,52.85,0.6780,0.6690,0.7630,0.7720,0.5740,0.5740,413,477,03JUN2022:07:44:58,4.4,6/3/2022 07:43:27,0.7,226,33.3000,5040,6/3/2022 07:32:11,4920,6/3/2022 07:31:55,4969,13.1,54.35,54.35,54.35,54.34,6/3/2022 07:42:01,6/3/2022 07:42:01,6/3/2022 07:42:01,6/3/2022 07:42:00,53.98,53.98,6/3/2022 07:37:34,6/3/2022 07:37:33,51.82,51.82,51.82,51.81,6/3/2022 07:31:43,6/3/2022 07:31:42,6/3/2022 07:31:42,6/3/2022 07:31:42,51.72,51.72,6/3/2022 07:31:49,6/3/2022 07:31:51,53.1,53.1,53.1,53.1,52.86,52.86,0.649,0.649,0.649,0.649,0.544,0.544,0
03JUN2022:08:00:00,15min,Peter Sinks,UCC,270,53.4,55.0,52.6,55.85,55.86,55.88,56.00,6/3/2022 07:48:39,6/3/2022 07:48:39,6/3/2022 07:48:41,6/3/2022 07:48:41,55.35,55.30,6/3/2022 07:48:42,6/3/2022 07:48:42,51.81,51.87,52.75,52.78,6/3/2022 07:59:33,6/3/2022 07:59:33,6/3/2022 07:59:36,6/3/2022 07:59:36,52.56,52.51,6/3/2022 07:50:14,6/3/2022 07:50:14,53.10,53.13,54.04,54.15,53.66,53.61,0.7440,0.7370,0.7610,0.7660,0.5360,0.5360,488,516,03JUN2022:07:56:26,8.5,6/3/2022 07:53:24,3.4,281,26.1400,5010,6/3/2022 07:45:05,4950,6/3/2022 07:45:04,4989,13.2,55.2,55.2,55.2,55.21,6/3/2022 07:48:45,6/3/2022 07:48:45,6/3/2022 07:48:44,6/3/2022 07:48:44,54.71,54.72,6/3/2022 07:48:52,6/3/2022 07:48:52,52.41,52.42,52.42,52.41,6/3/2022 07:59:46,6/3/2022 07:59:46,6/3/2022 07:59:46,6/3/2022 07:59:45,52.69,52.69,6/3/2022 07:50:34,6/3/2022 07:50:33,53.61,53.61,53.61,53.61,53.63,53.63,0.623,0.622,0.623,0.624,0.456,0.456,0
03JUN2022:08:15:00,15min,Peter Sinks,UCC,270,54.2,56.0,53.1,56.64,56.68,56.39,56.47,6/3/2022 08:11:49,6/3/2022 08:11:49,6/3/2022 08:11:54,6/3/2022 08:11:53,56.33,56.28,6/3/2022 08:11:53,6/3/2022 08:11:53,52.10,52.16,53.17,53.25,6/3/2022 08:01:53,6/3/2022 08:01:53,6/3/2022 08:07:27,6/3/2022 08:07:26,53.16,53.11,6/3/2022 08:02:14,6/3/2022 08:02:14,53.86,53.90,54.47,54.57,54.46,54.41,0.7980,0.7950,0.5610,0.5580,0.5830,0.5830,531,578,03JUN2022:08:14:57,9.2,6/3/2022 08:13:16,4.9,257,23.3800,5040,6/3/2022 08:06:04,4980,6/3/2022 08:00:01,5002,13.4,56.15,56.14,56.15,56.15,6/3/2022 08:11:57,6/3/2022 08:11:57,6/3/2022 08:11:57,6/3/2022 08:11:57,55.8,55.8,6/3/2022 08:12:13,6/3/2022 08:12:13,53,53,53,52.99,6/3/2022 08:07:33,6/3/2022 08:07:33,6/3/2022 08:07:33,6/3/2022 08:07:32,53.12,53.13,6/3/2022 08:00:01,6/3/2022 08:00:01,54.19,54.19,54.19,54.19,54.41,54.42,0.574,0.572,0.574,0.575,0.539,0.539,0
03JUN2022:08:30:00,15min,Peter Sinks,UCC,270,54.9,56.4,53.9,58.11,58.11,57.37,57.51,6/3/2022 08:29:57,6/3/2022 08:29:57,6/3/2022 08:29:57,6/3/2022 08:29:57,57.25,57.20,6/3/2022 08:29:58,6/3/2022 08:29:58,52.92,52.93,53.68,53.74,6/3/2022 08:20:49,6/3/2022 08:20:48,6/3/2022 08:18:47,6/3/2022 08:18:47,54.01,53.95,6/3/2022 08:18:49,6/3/2022 08:18:49,54.61,54.65,55.10,55.19,55.22,55.16,0.8420,0.8380,0.6340,0.6440,0.5500,0.5500,611,658,03JUN2022:08:30:00,9.6,6/3/2022 08:18:08,5.6,262,17.6600,5070,6/3/2022 08:25:44,4980,6/3/2022 08:16:04,5029,13.5,56.66,56.66,56.67,56.68,6/3/2022 08:30:00,6/3/2022 08:30:00,6/3/2022 08:30:00,6/3/2022 08:30:00,56.21,56.21,6/3/2022 08:26:30,6/3/2022 08:26:29,53.59,53.59,53.59,53.58,6/3/2022 08:18:49,6/3/2022 08:18:49,6/3/2022 08:18:49,6/3/2022 08:18:49,54.31,54.3,6/3/2022 08:19:03,6/3/2022 08:19:02,54.86,54.86,54.86,54.87,55.16,55.16,0.594,0.594,0.596,0.598,0.439,0.439,0
03JUN2022:08:45:00,15min,Peter Sinks,UCC,270,55.7,57.4,54.8,58.41,58.53,57.93,58.02,6/3/2022 08:42:04,6/3/2022 08:42:04,6/3/2022 08:42:09,6/3/2022 08:42:09,58.00,57.95,6/3/2022 08:42:09,6/3/2022 08:42:09,53.56,53.63,54.66,54.71,6/3/2022 08:38:45,6/3/2022 08:38:45,6/3/2022 08:37:23,6/3/2022 08:37:23,54.69,54.64,6/3/2022 08:37:59,6/3/2022 08:37:59,55.42,55.47,56.01,56.10,56.07,56.02,0.9490,0.9430,0.6450,0.6530,0.6070,0.6080,656,767,03JUN2022:08:37:25,9.4,6/3/2022 08:44:34,5.0,267,21.3600,5220,6/3/2022 08:44:59,5040,6/3/2022 08:30:01,5124,13.6,57.44,57.42,57.43,57.45,6/3/2022 08:42:12,6/3/2022 08:42:12,6/3/2022 08:42:12,6/3/2022 08:42:11,57.36,57.36,6/3/2022 08:42:29,6/3/2022 08:42:29,54.55,54.56,54.55,54.54,6/3/2022 08:38:52,6/3/2022 08:38:52,6/3/2022 08:38:52,6/3/2022 08:38:52,55.03,55.03,6/3/2022 08:38:02,6/3/2022 08:38:02,55.77,55.77,55.77,55.77,56.06,56.06,0.646,0.644,0.646,0.649,0.486,0.486,0
03JUN2022:09:00:00,15min,Peter Sinks,UCC,270,55.7,57.7,54.6,58.59,58.65,58.29,58.44,6/3/2022 08:45:55,6/3/2022 08:45:55,6/3/2022 08:45:55,6/3/2022 08:45:55,58.31,58.26,6/3/2022 08:45:55,6/3/2022 08:45:55,53.59,53.67,54.33,54.38,6/3/2022 08:53:28,6/3/2022 08:53:28,6/3/2022 08:53:32,6/3/2022 08:53:32,54.84,54.79,6/3/2022 08:53:33,6/3/2022 08:53:33,55.38,55.43,55.80,55.88,56.01,55.96,0.8410,0.8380,0.6650,0.6720,0.6080,0.6080,520,738,03JUN2022:08:45:25,9.6,6/3/2022 08:48:41,5.6,269,21.4700,5250,6/3/2022 08:47:17,5190,6/3/2022 08:45:01,5209,14.0,57.74,57.74,57.75,57.75,6/3/2022 08:45:58,6/3/2022 08:45:57,6/3/2022 08:45:57,6/3/2022 08:45:57,57.72,57.72,6/3/2022 08:46:00,6/3/2022 08:45:59,54.12,54.13,54.12,54.11,6/3/2022 08:53:39,6/3/2022 08:53:38,6/3/2022 08:53:38,6/3/2022 08:53:38,55.15,55.15,6/3/2022 08:58:02,6/3/2022 08:58:01,55.62,55.62,55.62,55.62,55.98,55.98,0.642,0.641,0.642,0.644,0.531,0.532,0
03JUN2022:09:15:00,15min,Peter Sinks,UCC,270,55.7,57.1,54.3,57.79,57.87,57.25,57.31,6/3/2022 09:08:02,6/3/2022 09:08:02,6/3/2022 09:05:40,6/3/2022 09:05:36,57.40,57.35,6/3/2022 09:05:36,6/3/2022 09:05:36,53.43,53.48,54.03,54.08,6/3/2022 09:03:05,6/3/2022 09:03:05,6/3/2022 09:00:57,6/3/2022 09:00:57,54.46,54.41,6/3/2022 09:03:10,6/3/2022 09:03:10,55.39,55.42,55.83,55.92,55.99,55.94,0.8550,0.8550,0.6760,0.6740,0.6010,0.6010,604,736,03JUN2022:09:06:40,9.2,6/3/2022 09:00:48,5.4,293,17.9800,5310,6/3/2022 09:06:36,5190,6/3/2022 09:00:02,5257,14.0,57.07,57.06,57.07,57.08,6/3/2022 09:05:42,6/3/2022 09:05:42,6/3/2022 09:05:42,6/3/2022 09:05:42,57.06,57.06,6/3/2022 09:11:24,6/3/2022 09:11:23,53.93,53.93,53.93,53.93,6/3/2022 09:01:05,6/3/2022 09:01:05,6/3/2022 09:01:05,6/3/2022 09:01:05,54.75,54.75,6/3/2022 09:01:14,6/3/2022 09:01:13,55.64,55.64,55.64,55.64,55.96,55.96,0.636,0.634,0.636,0.637,0.522,0.522,0
03JUN2022:09:30:00,15min,Peter Sinks,UCC,270,56.4,58.5,55.2,59.12,59.14,58.93,58.98,6/3/2022 09:22:57,6/3/2022 09:22:58,6/3/2022 09:24:25,6/3/2022 09:24:25,58.76,58.71,6/3/2022 09:24:25,6/3/2022 09:24:25,54.32,54.40,55.29,55.33,6/3/2022 09:20:54,6/3/2022 09:20:54,6/3/2022 09:17:51,6/3/2022 09:17:51,55.14,55.09,6/3/2022 09:22:01,6/3/2022 09:22:01,56.06,56.11,56.70,56.78,56.67,56.62,1.0520,1.0440,0.7350,0.7330,0.7890,0.7890,637,752,03JUN2022:09:22:24,7.5,6/3/2022 09:17:00,3.4,257,25.8400,5310,6/3/2022 09:15:02,5220,6/3/2022 09:16:36,5286,14.2,58.55,58.54,58.55,58.56,6/3/2022 09:24:28,6/3/2022 09:24:28,6/3/2022 09:24:28,6/3/2022 09:24:28,58.41,58.42,6/3/2022 09:23:26,6/3/2022 09:23:26,55.03,55.03,55.03,55.02,6/3/2022 09:17:55,6/3/2022 09:17:54,6/3/2022 09:17:54,6/3/2022 09:17:54,55.35,55.35,6/3/2022 09:22:20,6/3/2022 09:22:20,56.39,56.39,56.4,56.4,56.62,56.62,0.761,0.76,0.762,0.764,0.705,0.705,0
03JUN2022:09:45:00,15min,Peter Sinks,UCC,270,57.6,59.8,56.3,61.62,61.72,60.68,60.76,6/3/2022 09:38:39,6/3/2022 09:38:39,6/3/2022 09:38:40,6/3/2022 09:38:40,60.42,60.37,6/3/2022 09:38:43,6/3/2022 09:38:43,55.13,55.26,56.59,56.63,6/3/2022 09:33:37,6/3/2022 09:33:36,6/3/2022 09:33:37,6/3/2022 09:33:37,56.27,56.22,6/3/2022 09:31:00,6/3/2022 09:31:00,57.24,57.31,58.22,58.27,57.90,57.85,1.1470,1.1370,0.7980,0.8020,0.7820,0.7820,773,845,03JUN2022:09:44:35,8.8,6/3/2022 09:43:58,3.1,234,31.4600,5310,6/3/2022 09:30:04,5250,6/3/2022 09:33:29,5281,14.3,60.07,60.07,60.08,60.08,6/3/2022 09:38:48,6/3/2022 09:38:48,6/3/2022 09:38:48,6/3/2022 09:38:48,59.53,59.53,6/3/2022 09:38:55,6/3/2022 09:38:55,56.14,56.15,56.14,56.13,6/3/2022 09:33:45,6/3/2022 09:33:44,6/3/2022 09:33:44,6/3/2022 09:33:44,56.52,56.52,6/3/2022 09:31:19,6/3/2022 09:31:19,57.76,57.76,57.76,57.76,57.87,57.87,0.805,0.803,0.805,0.807,0.661,0.661,0
03JUN2022:10:00:00,15min,Peter Sinks,UCC,270,58.5,61.4,56.7,63.32,63.37,62.10,62.30,6/3/2022 09:57:50,6/3/2022 09:57:50,6/3/2022 09:57:54,6/3/2022 09:57:54,62.30,62.25,6/3/2022 09:57:53,6/3/2022 09:57:53,55.57,55.67,56.51,56.50,6/3/2022 09:51:15,6/3/2022 09:51:15,6/3/2022 09:49:03,6/3/2022 09:49:03,56.80,56.75,6/3/2022 09:51:41,6/3/2022 09:51:41,58.15,58.21,58.70,58.78,58.81,58.76,1.5820,1.5670,1.1040,1.1190,1.1680,1.1680,752,856,03JUN2022:09:52:14,9.6,6/3/2022 09:48:54,4.8,258,27.6000,5310,6/3/2022 09:46:11,5250,6/3/2022 09:45:03,5273,14.2,61.71,61.7,61.71,61.72,6/3/2022 09:57:57,6/3/2022 09:57:57,6/3/2022 09:57:56,6/3/2022 09:57:56,61.12,61.13,6/3/2022 09:58:06,6/3/2022 09:58:06,56.5,56.51,56.5,56.49,6/3/2022 09:49:12,6/3/2022 09:49:12,6/3/2022 09:49:12,6/3/2022 09:49:12,56.98,56.98,6/3/2022 09:52:01,6/3/2022 09:52:00,58.46,58.46,58.46,58.46,58.78,58.78,1.171,1.168,1.171,1.174,1.019,1.019,0
03JUN2022:10:15:00,15min,Peter Sinks,UCC,270,58.7,60.3,57.7,61.59,61.69,60.95,60.97,6/3/2022 10:13:39,6/3/2022 10:13:39,6/3/2022 10:14:17,6/3/2022 10:14:17,60.87,60.82,6/3/2022 10:13:41,6/3/2022 10:13:41,56.58,56.60,57.49,57.59,6/3/2022 10:08:51,6/3/2022 10:08:51,6/3/2022 10:01:09,6/3/2022 10:01:09,57.63,57.58,6/3/2022 10:09:58,6/3/2022 10:09:58,58.41,58.48,58.95,59.04,59.06,59.01,0.9740,0.9710,0.6520,0.6540,0.6450,0.6450,755,902,03JUN2022:10:14:57,8.8,6/3/2022 10:06:13,5.0,279,22.8800,5310,6/3/2022 10:09:40,5250,6/3/2022 10:00:01,5269,14.2,60.4,60.39,60.4,60.41,6/3/2022 10:13:47,6/3/2022 10:13:46,6/3/2022 10:13:46,6/3/2022 10:13:46,60.17,60.17,6/3/2022 10:03:31,6/3/2022 10:03:30,57.31,57.31,57.3,57.3,6/3/2022 10:09:02,6/3/2022 10:09:02,6/3/2022 10:09:02,6/3/2022 10:09:02,58,57.99,6/3/2022 10:10:02,6/3/2022 10:10:02,58.72,58.72,58.72,58.72,59.02,59.02,0.645,0.643,0.645,0.648,0.546,0.546,0
03JUN2022:10:30:00,15min,Peter Sinks,UCC,270,60.0,62.1,58.4,63.95,64.05,63.24,63.28,6/3/2022 10:22:34,6/3/2022 10:22:34,6/3/2022 10:22:35,6/3/2022 10:22:35,62.68,62.63,6/3/2022 10:18:41,6/3/2022 10:18:41,57.23,57.30,58.61,58.74,6/3/2022 10:16:06,6/3/2022 10:16:06,6/3/2022 10:16:06,6/3/2022 10:16:06,58.31,58.26,6/3/2022 10:19:57,6/3/2022 10:19:57,59.68,59.75,60.46,60.57,60.31,60.26,1.4730,1.4650,0.9140,0.9080,0.9740,0.9740,891,946,03JUN2022:10:22:17,8.3,6/3/2022 10:23:41,3.6,287,46.4200,5310,6/3/2022 10:21:25,5220,6/3/2022 10:29:02,5262,14.2,62.33,62.32,62.33,62.33,6/3/2022 10:18:44,6/3/2022 10:18:44,6/3/2022 10:18:44,6/3/2022 10:18:44,61.87,61.87,6/3/2022 10:29:42,6/3/2022 10:29:42,58.16,58.17,58.16,58.16,6/3/2022 10:16:16,6/3/2022 10:16:16,6/3/2022 10:16:16,6/3/2022 10:16:15,58.6,58.6,6/3/2022 10:20:06,6/3/2022 10:20:06,60.09,60.09,60.09,60.09,60.24,60.24,0.968,0.965,0.968,0.971,0.786,0.786,0
03JUN2022:10:45:00,15min,Peter Sinks,UCC,270,60.9,62.5,59.7,64.62,64.76,63.58,63.62,6/3/2022 10:34:13,6/3/2022 10:34:13,6/3/2022 10:34:13,6/3/2022 10:34:13,63.28,63.24,6/3/2022 10:34:14,6/3/2022 10:34:14,58.53,58.61,59.73,59.90,6/3/2022 10:43:49,6/3/2022 10:43:49,6/3/2022 10:36:39,6/3/2022 10:36:39,59.51,59.46,6/3/2022 10:43:48,6/3/2022 10:43:48,60.64,60.67,61.16,61.24,61.23,61.18,1.0170,1.0270,0.7290,0.7200,0.7060,0.7070,749,860,03JUN2022:10:32:57,11.0,6/3/2022 10:38:35,5.9,358,38.6200,5310,6/3/2022 10:30:13,5220,6/3/2022 10:30:02,5248,14.2,62.67,62.67,62.67,62.67,6/3/2022 10:34:19,6/3/2022 10:34:18,6/3/2022 10:34:18,6/3/2022 10:34:18,62.38,62.38,6/3/2022 10:34:21,6/3/2022 10:34:21,59.71,59.71,59.71,59.7,6/3/2022 10:36:50,6/3/2022 10:36:49,6/3/2022 10:36:49,6/3/2022 10:36:49,59.77,59.77,6/3/2022 10:44:00,6/3/2022 10:43:59,60.93,60.93,60.93,60.93,61.21,61.21,0.705,0.703,0.705,0.707,0.579,0.58,0
03JUN2022:11:00:00,15min,Peter Sinks,UCC,270,60.6,62.6,59.4,64.39,64.46,62.91,62.94,6/3/2022 10:47:41,6/3/2022 10:47:41,6/3/2022 10:52:06,6/3/2022 10:52:06,63.29,63.24,6/3/2022 10:47:42,6/3/2022 10:47:42,58.34,58.28,59.49,59.67,6/3/2022 10:49:40,6/3/2022 10:49:39,6/3/2022 10:52:36,6/3/2022 10:52:36,59.22,59.17,6/3/2022 10:49:54,6/3/2022 10:49:54,60.29,60.30,61.03,61.09,60.86,60.81,1.0300,1.0520,0.6160,0.6210,0.7250,0.7250,806,914,03JUN2022:10:59:12,12.3,6/3/2022 10:58:09,6.6,3,26.0000,5280,6/3/2022 10:46:57,5190,6/3/2022 10:55:13,5248,14.2,62.65,62.63,62.65,62.66,6/3/2022 10:47:50,6/3/2022 10:47:50,6/3/2022 10:47:50,6/3/2022 10:47:49,62.46,62.46,6/3/2022 10:47:56,6/3/2022 10:47:55,59.43,59.43,59.43,59.43,6/3/2022 10:52:49,6/3/2022 10:52:49,6/3/2022 10:52:48,6/3/2022 10:52:48,59.43,59.43,6/3/2022 10:50:07,6/3/2022 10:50:06,60.67,60.67,60.67,60.67,60.84,60.84,0.66,0.657,0.66,0.663,0.592,0.592,0
03JUN2022:11:15:00,15min,Peter Sinks,UCC,270,61.0,63.2,59.7,64.25,64.36,63.51,63.59,6/3/2022 11:00:24,6/3/2022 11:00:24,6/3/2022 11:06:54,6/3/2022 11:06:54,63.61,63.56,6/3/2022 11:06:52,6/3/2022 11:06:52,58.45,58.48,59.90,60.09,6/3/2022 11:02:58,6/3/2022 11:02:56,6/3/2022 11:10:48,6/3/2022 11:10:48,59.54,59.49,6/3/2022 11:03:08,6/3/2022 11:03:08,60.66,60.70,61.74,61.82,61.28,61.23,1.1420,1.1470,0.7190,0.7160,0.8320,0.8320,849,942,03JUN2022:11:01:03,12.3,6/3/2022 11:09:38,4.4,359,30.4900,5280,6/3/2022 11:03:24,5190,6/3/2022 11:01:32,5240,14.1,63.18,63.17,63.18,63.19,6/3/2022 11:06:56,6/3/2022 11:06:56,6/3/2022 11:06:55,6/3/2022 11:06:55,63.13,63.13,6/3/2022 11:07:04,6/3/2022 11:07:04,59.61,59.62,59.61,59.6,6/3/2022 11:10:52,6/3/2022 11:10:51,6/3/2022 11:10:51,6/3/2022 11:10:51,59.76,59.76,6/3/2022 11:03:23,6/3/2022 11:03:23,61.23,61.23,61.23,61.23,61.26,61.26,0.748,0.747,0.749,0.75,0.722,0.722,0
03JUN2022:11:30:00,15min,Peter Sinks,UCC,270,61.1,63.6,60.0,64.92,64.97,63.90,63.92,6/3/2022 11:21:26,6/3/2022 11:21:26,6/3/2022 11:21:34,6/3/2022 11:21:34,63.95,63.90,6/3/2022 11:21:34,6/3/2022 11:21:34,58.99,58.93,59.74,59.87,6/3/2022 11:29:14,6/3/2022 11:29:14,6/3/2022 11:20:02,6/3/2022 11:20:02,59.94,59.89,6/3/2022 11:20:40,6/3/2022 11:20:40,60.83,60.85,61.50,61.57,61.46,61.41,1.0490,1.0630,0.7530,0.7500,0.7970,0.7970,584,715,03JUN2022:11:18:19,14.0,6/3/2022 11:29:59,6.1,0,25.0000,5280,6/3/2022 11:15:06,5190,6/3/2022 11:20:08,5237,14.1,63.8,63.79,63.8,63.81,6/3/2022 11:21:36,6/3/2022 11:21:36,6/3/2022 11:21:36,6/3/2022 11:21:35,63.32,63.32,6/3/2022 11:21:50,6/3/2022 11:21:50,59.78,59.78,59.78,59.78,6/3/2022 11:20:25,6/3/2022 11:20:25,6/3/2022 11:20:25,6/3/2022 11:20:25,60.15,60.15,6/3/2022 11:20:50,6/3/2022 11:20:49,61.2,61.2,61.2,61.2,61.45,61.45,0.773,0.771,0.774,0.776,0.666,0.667,0
03JUN2022:11:45:00,15min,Peter Sinks,UCC,270,60.1,61.4,59.4,61.94,61.96,61.62,61.67,6/3/2022 11:35:12,6/3/2022 11:35:12,6/3/2022 11:42:55,6/3/2022 11:42:56,61.87,61.82,6/3/2022 11:41:01,6/3/2022 11:41:01,58.52,58.56,59.09,59.17,6/3/2022 11:37:49,6/3/2022 11:37:49,6/3/2022 11:34:23,6/3/2022 11:34:25,59.60,59.55,6/3/2022 11:44:24,6/3/2022 11:44:24,59.82,59.84,60.32,60.40,60.48,60.43,0.6840,0.6890,0.5700,0.5570,0.4810,0.4810,503,587,03JUN2022:11:43:46,12.7,6/3/2022 11:30:01,6.0,349,20.3900,5280,6/3/2022 11:31:52,5130,6/3/2022 11:42:57,5220,13.8,61.38,61.38,61.38,61.38,6/3/2022 11:41:06,6/3/2022 11:41:06,6/3/2022 11:41:06,6/3/2022 11:41:06,61.49,61.49,6/3/2022 11:43:03,6/3/2022 11:43:03,59.15,59.16,59.15,59.15,6/3/2022 11:34:28,6/3/2022 11:34:27,6/3/2022 11:34:27,6/3/2022 11:34:27,59.69,59.69,6/3/2022 11:44:35,6/3/2022 11:44:35,60.1,60.1,60.1,60.1,60.46,60.46,0.491,0.49,0.491,0.493,0.405,0.406,0
03JUN2022:12:00:00,15min,Peter Sinks,UCC,270,61.3,64.0,59.8,64.66,64.69,64.07,64.06,6/3/2022 11:55:43,6/3/2022 11:55:43,6/3/2022 11:55:47,6/3/2022 11:55:47,64.40,64.35,6/3/2022 11:55:46,6/3/2022 11:55:46,58.83,58.88,59.92,59.93,6/3/2022 11:45:41,6/3/2022 11:45:29,6/3/2022 11:49:57,6/3/2022 11:49:57,59.60,59.55,6/3/2022 11:45:28,6/3/2022 11:45:28,61.06,61.08,61.62,61.68,61.65,61.60,1.1900,1.1920,0.8190,0.8190,0.9840,0.9850,662,813,03JUN2022:11:58:57,13.2,6/3/2022 11:57:53,5.3,359,39.6200,5160,6/3/2022 11:47:15,5070,6/3/2022 11:52:51,5112,13.8,63.87,63.85,63.87,63.88,6/3/2022 11:55:49,6/3/2022 11:55:48,6/3/2022 11:55:48,6/3/2022 11:55:48,64.05,64.05,6/3/2022 11:56:06,6/3/2022 11:56:05,59.85,59.85,59.85,59.84,6/3/2022 11:45:06,6/3/2022 11:45:06,6/3/2022 11:45:06,6/3/2022 11:45:06,59.65,59.65,6/3/2022 11:45:50,6/3/2022 11:45:49,61.34,61.34,61.34,61.34,61.58,61.58,0.897,0.895,0.897,0.898,0.919,0.919,0
03JUN2022:12:15:00,15min,Peter Sinks,UCC,270,61.8,63.4,60.9,64.92,65.02,64.34,64.34,6/3/2022 12:02:42,6/3/2022 12:02:42,6/3/2022 12:02:42,6/3/2022 12:02:42,63.93,63.88,6/3/2022 12:02:42,6/3/2022 12:02:42,59.73,59.77,60.26,60.30,6/3/2022 12:11:10,6/3/2022 12:11:10,6/3/2022 12:09:16,6/3/2022 12:09:16,60.91,60.86,6/3/2022 12:09:16,6/3/2022 12:09:16,61.54,61.57,61.98,62.04,62.16,62.11,0.8380,0.8460,0.7090,0.7050,0.5620,0.5620,781,1037,03JUN2022:12:14:59,15.6,6/3/2022 12:07:43,7.4,1,28.4300,5130,6/3/2022 12:00:02,5070,6/3/2022 12:02:19,5108,13.7,63.49,63.49,63.49,63.49,6/3/2022 12:02:53,6/3/2022 12:02:53,6/3/2022 12:02:53,6/3/2022 12:02:53,63.23,63.23,6/3/2022 12:03:09,6/3/2022 12:03:09,60.45,60.46,60.45,60.45,6/3/2022 12:09:21,6/3/2022 12:09:21,6/3/2022 12:09:21,6/3/2022 12:09:21,61.32,61.32,6/3/2022 12:09:33,6/3/2022 12:09:32,61.79,61.78,61.78,61.78,62.13,62.13,0.612,0.61,0.612,0.614,0.469,0.469,0
03JUN2022:12:30:00,15min,Peter Sinks,UCC,270,62.0,64.0,60.7,65.35,65.35,64.44,64.56,6/3/2022 12:23:58,6/3/2022 12:23:58,6/3/2022 12:24:00,6/3/2022 12:24:00,64.55,64.50,6/3/2022 12:24:01,6/3/2022 12:24:01,59.41,59.55,60.26,60.30,6/3/2022 12:28:23,6/3/2022 12:28:23,6/3/2022 12:17:15,6/3/2022 12:17:14,60.77,60.72,6/3/2022 12:18:30,6/3/2022 12:18:30,61.71,61.74,62.30,62.37,62.34,62.29,1.1340,1.1360,0.6890,0.6930,0.7760,0.7770,963,1071,03JUN2022:12:16:44,14.0,6/3/2022 12:15:11,6.0,8,24.4500,5160,6/3/2022 12:28:32,5070,6/3/2022 12:15:03,5106,13.7,64.09,64.08,64.09,64.1,6/3/2022 12:24:10,6/3/2022 12:24:10,6/3/2022 12:24:10,6/3/2022 12:24:10,63.9,63.9,6/3/2022 12:24:25,6/3/2022 12:24:24,60.4,60.4,60.4,60.39,6/3/2022 12:17:22,6/3/2022 12:17:22,6/3/2022 12:17:22,6/3/2022 12:17:22,61.06,61.06,6/3/2022 12:18:36,6/3/2022 12:18:36,62.03,62.03,62.03,62.03,62.31,62.31,0.718,0.715,0.718,0.721,0.638,0.638,0
03JUN2022:12:45:00,15min,Peter Sinks,UCC,270,62.9,66.4,61.5,68.10,68.08,66.75,66.72,6/3/2022 12:44:28,6/3/2022 12:44:28,6/3/2022 12:44:29,6/3/2022 12:44:29,67.16,67.11,6/3/2022 12:44:28,6/3/2022 12:44:28,60.31,60.40,60.89,60.84,6/3/2022 12:36:36,6/3/2022 12:36:36,6/3/2022 12:33:04,6/3/2022 12:33:04,61.63,61.58,6/3/2022 12:36:41,6/3/2022 12:36:41,62.56,62.60,62.92,62.98,63.21,63.16,1.2790,1.2730,0.9320,0.9290,0.9500,0.9510,940,1092,03JUN2022:12:44:13,16.7,6/3/2022 12:42:57,6.2,13,36.8200,5130,6/3/2022 12:30:01,5040,6/3/2022 12:42:56,5097,13.6,66.6,66.59,66.6,66.61,6/3/2022 12:44:34,6/3/2022 12:44:34,6/3/2022 12:44:34,6/3/2022 12:44:34,66.23,66.24,6/3/2022 12:44:43,6/3/2022 12:44:42,61,61,61,60.99,6/3/2022 12:31:47,6/3/2022 12:31:46,6/3/2022 12:31:46,6/3/2022 12:31:46,61.94,61.94,6/3/2022 12:37:02,6/3/2022 12:37:02,62.76,62.76,62.76,62.76,63.16,63.16,0.943,0.941,0.943,0.946,0.804,0.805,0
03JUN2022:13:00:00,15min,Peter Sinks,UCC,270,63.4,65.6,62.0,66.47,66.50,65.96,65.98,6/3/2022 12:51:36,6/3/2022 12:51:36,6/3/2022 12:51:42,6/3/2022 12:51:42,66.27,66.22,6/3/2022 12:51:43,6/3/2022 12:51:43,60.58,60.67,61.57,61.65,6/3/2022 12:53:12,6/3/2022 12:53:12,6/3/2022 12:53:13,6/3/2022 12:53:12,62.20,62.15,6/3/2022 12:53:13,6/3/2022 12:53:13,63.01,63.04,63.37,63.43,63.73,63.68,1.0820,1.0860,0.7300,0.7230,0.7630,0.7640,990,1088,03JUN2022:12:45:45,15.3,6/3/2022 12:49:09,7.6,357,33.1800,5130,6/3/2022 12:46:13,5040,6/3/2022 12:49:08,5094,13.7,65.63,65.62,65.63,65.65,6/3/2022 12:51:45,6/3/2022 12:51:44,6/3/2022 12:51:44,6/3/2022 12:51:44,65.59,65.59,6/3/2022 12:51:46,6/3/2022 12:51:46,61.47,61.48,61.47,61.46,6/3/2022 12:53:17,6/3/2022 12:53:17,6/3/2022 12:53:16,6/3/2022 12:53:16,62.56,62.56,6/3/2022 12:45:54,6/3/2022 12:45:54,63.22,63.22,63.22,63.22,63.73,63.73,0.717,0.715,0.717,0.719,0.657,0.656,0
03JUN2022:13:15:00,15min,Peter Sinks,UCC,270,63.6,65.6,61.2,67.02,67.20,66.10,66.17,6/3/2022 13:08:36,6/3/2022 13:05:32,6/3/2022 13:08:41,6/3/2022 13:08:41,66.28,66.23,6/3/2022 13:00:36,6/3/2022 13:00:36,60.22,60.35,60.93,61.06,6/3/2022 13:07:15,6/3/2022 13:07:13,6/3/2022 13:07:16,6/3/2022 13:07:16,61.24,61.19,6/3/2022 13:07:20,6/3/2022 13:07:20,63.22,63.25,63.58,63.66,63.96,63.91,1.4870,1.4900,1.1230,1.0960,1.0870,1.0870,1014,1042,03JUN2022:13:14:36,16.0,6/3/2022 13:13:55,7.4,344,27.2000,5130,6/3/2022 13:01:32,5040,6/3/2022 13:04:05,5087,13.7,65.78,65.76,65.77,65.79,6/3/2022 13:08:43,6/3/2022 13:08:43,6/3/2022 13:08:42,6/3/2022 13:08:42,65.52,65.52,6/3/2022 13:00:48,6/3/2022 13:00:47,60.76,60.76,60.76,60.76,6/3/2022 13:07:24,6/3/2022 13:07:24,6/3/2022 13:07:23,6/3/2022 13:07:23,61.6,61.6,6/3/2022 13:07:31,6/3/2022 13:07:30,63.44,63.44,63.44,63.44,63.93,63.93,1.105,1.102,1.105,1.109,0.946,0.946,0
03JUN2022:13:30:00,15min,Peter Sinks,UCC,270,62.8,65.3,61.5,66.78,66.82,66.18,66.17,6/3/2022 13:26:07,6/3/2022 13:26:06,6/3/2022 13:17:14,6/3/2022 13:17:14,66.32,66.27,6/3/2022 13:26:08,6/3/2022 13:26:08,60.31,60.35,61.02,61.15,6/3/2022 13:18:44,6/3/2022 13:18:44,6/3/2022 13:23:18,6/3/2022 13:23:18,61.64,61.59,6/3/2022 13:29:32,6/3/2022 13:29:32,62.47,62.51,62.76,62.84,63.23,63.18,1.2610,1.2650,0.8990,0.8730,0.8650,0.8650,965,1078,03JUN2022:13:17:55,16.9,6/3/2022 13:17:18,6.8,342,24.6000,5160,6/3/2022 13:29:48,5040,6/3/2022 13:17:16,5089,13.7,65.27,65.26,65.27,65.27,6/3/2022 13:17:18,6/3/2022 13:17:18,6/3/2022 13:17:18,6/3/2022 13:17:18,65.4,65.41,6/3/2022 13:26:16,6/3/2022 13:26:15,61.19,61.19,61.18,61.18,6/3/2022 13:29:40,6/3/2022 13:29:40,6/3/2022 13:29:40,6/3/2022 13:29:39,61.9,61.9,6/3/2022 13:29:52,6/3/2022 13:29:52,62.64,62.64,62.64,62.64,63.23,63.22,0.873,0.871,0.873,0.876,0.711,0.712,0
03JUN2022:13:45:00,15min,Peter Sinks,UCC,270,63.5,67.0,61.7,68.67,68.79,67.71,67.79,6/3/2022 13:37:44,6/3/2022 13:37:44,6/3/2022 13:37:52,6/3/2022 13:37:52,67.45,67.40,6/3/2022 13:37:45,6/3/2022 13:37:45,60.81,60.72,61.25,61.24,6/3/2022 13:41:49,6/3/2022 13:40:39,6/3/2022 13:32:23,6/3/2022 13:32:23,61.78,61.73,6/3/2022 13:40:42,6/3/2022 13:40:42,63.15,63.22,63.60,63.66,63.90,63.85,1.4890,1.4840,1.2270,1.2310,1.2210,1.2210,970,991,03JUN2022:13:31:13,11.0,6/3/2022 13:31:55,3.3,49,70.7000,5160,6/3/2022 13:31:10,5040,6/3/2022 13:39:33,5088,13.7,67.17,67.15,67.16,67.18,6/3/2022 13:37:56,6/3/2022 13:37:56,6/3/2022 13:37:55,6/3/2022 13:37:55,66.81,66.81,6/3/2022 13:38:04,6/3/2022 13:38:04,61.29,61.3,61.29,61.29,6/3/2022 13:32:35,6/3/2022 13:32:34,6/3/2022 13:32:34,6/3/2022 13:32:34,62.07,62.07,6/3/2022 13:30:01,6/3/2022 13:42:45,63.39,63.39,63.39,63.39,63.82,63.82,1.21,1.208,1.21,1.211,1.149,1.149,0
03JUN2022:14:00:00,15min,Peter Sinks,UCC,270,63.9,66.0,62.2,67.29,67.32,66.10,66.12,6/3/2022 13:49:43,6/3/2022 13:49:43,6/3/2022 13:54:47,6/3/2022 13:54:47,66.76,66.71,6/3/2022 13:49:51,6/3/2022 13:49:51,60.94,60.98,61.80,61.79,6/3/2022 13:46:56,6/3/2022 13:46:56,6/3/2022 14:00:00,6/3/2022 14:00:00,62.24,62.19,6/3/2022 13:47:36,6/3/2022 13:47:36,63.50,63.54,63.93,63.99,64.26,64.21,1.3200,1.3150,0.9000,0.8960,1.0350,1.0350,957,964,03JUN2022:13:45:07,16.0,6/3/2022 13:53:20,7.1,356,36.6300,5130,6/3/2022 13:47:18,5010,6/3/2022 13:58:07,5077,13.7,66.01,66,66.01,66.02,6/3/2022 13:49:54,6/3/2022 13:49:53,6/3/2022 13:49:53,6/3/2022 13:49:53,66.08,66.08,6/3/2022 13:54:53,6/3/2022 13:54:53,62.05,62.05,62.05,62.04,6/3/2022 13:47:57,6/3/2022 13:47:57,6/3/2022 13:47:57,6/3/2022 13:47:50,62.33,62.33,6/3/2022 13:47:50,6/3/2022 13:47:49,63.76,63.76,63.75,63.75,64.27,64.27,0.954,0.953,0.955,0.957,0.941,0.941,0
03JUN2022:14:15:00,15min,Peter Sinks,UCC,270,63.4,66.2,62.1,67.83,67.76,66.49,66.55,6/3/2022 14:07:57,6/3/2022 14:07:57,6/3/2022 14:08:24,6/3/2022 14:08:24,66.91,66.86,6/3/2022 14:08:24,6/3/2022 14:08:24,60.76,60.85,61.66,61.65,6/3/2022 14:10:40,6/3/2022 14:10:37,6/3/2022 14:00:02,6/3/2022 14:00:03,62.08,62.03,6/3/2022 14:10:39,6/3/2022 14:10:39,63.08,63.12,63.48,63.54,63.79,63.74,1.3320,1.3300,0.9190,0.9150,0.9980,0.9980,939,951,03JUN2022:14:02:34,15.3,6/3/2022 14:13:16,5.0,359,41.1200,5130,6/3/2022 14:07:29,5040,6/3/2022 14:09:27,5078,13.5,66.09,66.08,66.09,66.11,6/3/2022 14:08:32,6/3/2022 14:08:31,6/3/2022 14:08:31,6/3/2022 14:08:31,66.37,66.37,6/3/2022 14:08:30,6/3/2022 14:08:30,61.5,61.51,61.51,61.5,6/3/2022 14:04:53,6/3/2022 14:04:52,6/3/2022 14:04:52,6/3/2022 14:04:52,62.66,62.66,6/3/2022 14:06:18,6/3/2022 14:06:18,63.29,63.29,63.29,63.29,63.75,63.75,0.953,0.95,0.953,0.955,0.884,0.884,0
03JUN2022:14:30:00,15min,Peter Sinks,UCC,270,64.0,66.3,62.7,67.02,67.08,66.63,66.77,6/3/2022 14:18:35,6/3/2022 14:18:35,6/3/2022 14:18:35,6/3/2022 14:18:35,66.91,66.86,6/3/2022 14:18:35,6/3/2022 14:18:35,61.67,61.72,62.03,62.11,6/3/2022 14:26:06,6/3/2022 14:26:06,6/3/2022 14:26:06,6/3/2022 14:26:06,62.98,62.93,6/3/2022 14:26:07,6/3/2022 14:26:07,63.69,63.70,63.91,63.97,64.38,64.33,1.0860,1.0980,0.8400,0.8440,0.7990,0.7990,890,953,03JUN2022:14:27:24,17.3,6/3/2022 14:22:59,8.4,6,33.8900,5100,6/3/2022 14:16:06,5010,6/3/2022 14:18:55,5066,13.6,66.35,66.34,66.35,66.36,6/3/2022 14:18:38,6/3/2022 14:18:37,6/3/2022 14:18:37,6/3/2022 14:18:37,66.31,66.31,6/3/2022 14:18:46,6/3/2022 14:18:45,62.2,62.21,62.21,62.2,6/3/2022 14:20:28,6/3/2022 14:20:28,6/3/2022 14:20:27,6/3/2022 14:20:27,63.27,63.27,6/3/2022 14:20:45,6/3/2022 14:20:44,63.83,63.83,63.83,63.83,64.36,64.36,0.812,0.811,0.813,0.815,0.673,0.673,0
03JUN2022:14:45:00,15min,Peter Sinks,UCC,270,63.6,66.3,62.0,67.70,67.81,66.73,66.86,6/3/2022 14:37:37,6/3/2022 14:32:19,6/3/2022 14:37:38,6/3/2022 14:37:38,67.20,67.16,6/3/2022 14:37:38,6/3/2022 14:37:38,61.17,61.26,62.12,62.11,6/3/2022 14:40:17,6/3/2022 14:40:13,6/3/2022 14:40:15,6/3/2022 14:40:15,62.08,62.02,6/3/2022 14:40:18,6/3/2022 14:40:18,63.31,63.31,63.75,63.80,63.96,63.91,1.2300,1.2450,0.8910,0.9050,0.9880,0.9880,811,908,03JUN2022:14:30:03,16.7,6/3/2022 14:33:48,6.7,16,28.7000,5100,6/3/2022 14:30:01,5010,6/3/2022 14:33:30,5067,13.6,66.3,66.29,66.3,66.31,6/3/2022 14:37:44,6/3/2022 14:37:45,6/3/2022 14:37:45,6/3/2022 14:37:43,66.36,66.36,6/3/2022 14:37:58,6/3/2022 14:37:57,61.77,61.78,61.77,61.77,6/3/2022 14:40:24,6/3/2022 14:40:24,6/3/2022 14:40:24,6/3/2022 14:40:24,62.19,62.19,6/3/2022 14:40:42,6/3/2022 14:40:41,63.54,63.54,63.54,63.54,63.94,63.94,0.946,0.944,0.946,0.948,0.891,0.891,0
03JUN2022:15:00:00,15min,Peter Sinks,UCC,270,63.9,66.5,62.4,67.70,67.71,66.87,66.91,6/3/2022 14:50:34,6/3/2022 14:50:34,6/3/2022 14:50:39,6/3/2022 14:50:39,67.20,67.16,6/3/2022 14:50:39,6/3/2022 14:50:39,61.58,61.53,62.28,62.32,6/3/2022 14:54:43,6/3/2022 14:54:43,6/3/2022 14:58:37,6/3/2022 14:58:37,62.45,62.40,6/3/2022 14:54:43,6/3/2022 14:54:43,63.59,63.60,63.88,63.94,64.25,64.20,1.1680,1.1700,0.9400,0.9360,0.9720,0.9720,664,936,03JUN2022:14:57:05,14.2,6/3/2022 14:45:39,8.0,6,26.1600,5100,6/3/2022 14:45:02,5010,6/3/2022 14:53:20,5068,13.5,66.72,66.7,66.72,66.73,6/3/2022 14:50:41,6/3/2022 14:50:41,6/3/2022 14:50:40,6/3/2022 14:50:40,66.29,66.29,6/3/2022 14:50:53,6/3/2022 14:50:52,62.13,62.14,62.13,62.13,6/3/2022 14:54:56,6/3/2022 14:54:55,6/3/2022 14:54:55,6/3/2022 14:54:55,62.58,62.58,6/3/2022 14:55:06,6/3/2022 14:55:05,63.75,63.75,63.75,63.75,64.22,64.22,0.957,0.955,0.956,0.958,0.903,0.903,0
03JUN2022:15:15:00,15min,Peter Sinks,UCC,270,65.2,67.3,62.9,69.03,69.20,67.94,68.18,6/3/2022 15:07:55,6/3/2022 15:07:55,6/3/2022 15:03:34,6/3/2022 15:07:56,67.95,67.91,6/3/2022 15:04:17,6/3/2022 15:04:17,62.40,62.57,62.44,62.41,6/3/2022 15:08:29,6/3/2022 15:08:29,6/3/2022 15:08:36,6/3/2022 15:08:36,63.20,63.15,6/3/2022 15:09:08,6/3/2022 15:09:08,64.86,64.90,65.08,65.14,65.56,65.51,1.3910,1.3830,1.2100,1.2140,1.1340,1.1340,844,913,03JUN2022:15:00:01,21.7,6/3/2022 15:13:14,7.5,359,44.1900,5190,6/3/2022 15:13:08,5010,6/3/2022 15:12:51,5075,13.6,67.24,67.24,67.24,67.25,6/3/2022 15:08:06,6/3/2022 15:04:23,6/3/2022 15:04:23,6/3/2022 15:04:23,67.29,67.29,6/3/2022 15:04:30,6/3/2022 15:04:29,62.55,62.55,62.55,62.54,6/3/2022 15:09:00,6/3/2022 15:09:00,6/3/2022 15:08:59,6/3/2022 15:08:59,63.29,63.29,6/3/2022 15:09:17,6/3/2022 15:09:16,64.99,64.99,64.99,64.99,65.53,65.53,1.173,1.171,1.173,1.174,1.042,1.042,0
03JUN2022:15:30:00,15min,Peter Sinks,UCC,270,64.4,66.3,62.8,67.34,67.47,66.61,66.65,6/3/2022 15:17:42,6/3/2022 15:17:42,6/3/2022 15:16:42,6/3/2022 15:16:42,66.91,66.86,6/3/2022 15:16:42,6/3/2022 15:16:42,62.06,62.11,62.27,62.27,6/3/2022 15:21:48,6/3/2022 15:21:52,6/3/2022 15:21:52,6/3/2022 15:21:52,62.98,62.93,6/3/2022 15:22:32,6/3/2022 15:22:32,64.04,64.07,64.46,64.50,64.70,64.65,0.9790,0.9770,0.9200,0.9310,0.7470,0.7470,779,800,03JUN2022:15:15:01,14.5,6/3/2022 15:24:34,6.9,31,34.1400,5130,6/3/2022 15:17:12,5010,6/3/2022 15:18:13,5066,13.6,66.21,66.2,66.21,66.22,6/3/2022 15:16:30,6/3/2022 15:16:30,6/3/2022 15:16:29,6/3/2022 15:16:29,66.42,66.42,6/3/2022 15:16:50,6/3/2022 15:16:49,62.42,62.42,62.41,62.41,6/3/2022 15:22:01,6/3/2022 15:22:00,6/3/2022 15:22:00,6/3/2022 15:22:00,63.18,63.18,6/3/2022 15:22:50,6/3/2022 15:22:50,64.26,64.26,64.26,64.26,64.67,64.67,0.815,0.814,0.815,0.817,0.65,0.65,0
03JUN2022:15:45:00,15min,Peter Sinks,UCC,270,64.1,66.2,63.0,67.17,67.27,66.36,66.48,6/3/2022 15:32:34,6/3/2022 15:32:34,6/3/2022 15:35:59,6/3/2022 15:35:59,66.81,66.76,6/3/2022 15:32:45,6/3/2022 15:32:45,61.85,61.76,62.95,62.94,6/3/2022 15:44:23,6/3/2022 15:44:23,6/3/2022 15:40:18,6/3/2022 15:34:06,62.98,62.93,6/3/2022 15:44:29,6/3/2022 15:44:29,63.80,63.82,64.41,64.47,64.46,64.41,1.0560,1.0580,0.8030,0.8060,0.7990,0.7990,737,759,03JUN2022:15:30:07,16.7,6/3/2022 15:41:26,7.3,11,37.7100,5100,6/3/2022 15:30:23,5010,6/3/2022 15:30:42,5065,13.6,66.17,66.15,66.17,66.19,6/3/2022 15:32:48,6/3/2022 15:32:47,6/3/2022 15:32:47,6/3/2022 15:32:47,66.25,66.25,6/3/2022 15:33:02,6/3/2022 15:33:02,62.8,62.8,62.8,62.8,6/3/2022 15:44:34,6/3/2022 15:44:33,6/3/2022 15:44:33,6/3/2022 15:44:33,63.28,63.28,6/3/2022 15:44:44,6/3/2022 15:44:44,64.13,64.13,64.13,64.13,64.45,64.45,0.795,0.793,0.795,0.797,0.689,0.69,0
03JUN2022:16:00:00,15min,Peter Sinks,UCC,270,63.6,65.3,62.3,65.92,65.97,65.66,65.76,6/3/2022 15:58:34,6/3/2022 15:58:34,6/3/2022 15:58:42,6/3/2022 15:58:42,65.84,65.79,6/3/2022 15:58:42,6/3/2022 15:58:42,61.35,61.35,62.33,62.43,6/3/2022 15:48:42,6/3/2022 15:48:42,6/3/2022 15:51:16,6/3/2022 15:48:56,62.37,62.32,6/3/2022 15:47:36,6/3/2022 15:47:36,63.26,63.26,63.79,63.84,63.91,63.86,0.9550,0.9610,0.7380,0.7230,0.7030,0.7030,698,717,03JUN2022:15:45:02,19.3,6/3/2022 15:52:15,8.9,351,22.3200,5100,6/3/2022 15:45:10,5010,6/3/2022 15:46:48,5065,13.6,65.5,65.5,65.51,65.52,6/3/2022 15:58:48,6/3/2022 15:58:47,6/3/2022 15:58:47,6/3/2022 15:58:47,65.09,65.09,6/3/2022 15:59:00,6/3/2022 15:58:59,62.09,62.09,62.09,62.08,6/3/2022 15:49:03,6/3/2022 15:49:02,6/3/2022 15:49:02,6/3/2022 15:49:02,62.58,62.58,6/3/2022 15:47:51,6/3/2022 15:47:51,63.52,63.52,63.52,63.52,63.87,63.87,0.707,0.705,0.707,0.71,0.597,0.598,0
03JUN2022:16:15:00,15min,Peter Sinks,UCC,270,63.7,65.2,62.5,66.11,66.11,65.86,65.86,6/3/2022 16:00:53,6/3/2022 16:00:53,6/3/2022 16:00:54,6/3/2022 16:00:53,65.84,65.79,6/3/2022 16:00:53,6/3/2022 16:00:53,61.69,61.72,62.03,62.09,6/3/2022 16:04:05,6/3/2022 16:04:05,6/3/2022 16:14:23,6/3/2022 16:14:23,62.74,62.69,6/3/2022 16:04:06,6/3/2022 16:04:06,63.38,63.39,63.87,63.93,64.04,63.99,0.8580,0.8610,0.8240,0.8130,0.6930,0.6930,661,680,03JUN2022:16:00:15,23.0,6/3/2022 16:12:55,10.7,354,21.2400,5100,6/3/2022 16:00:19,5010,6/3/2022 16:00:06,5059,13.6,65.2,65.19,65.2,65.21,6/3/2022 16:01:00,6/3/2022 16:00:59,6/3/2022 16:00:59,6/3/2022 16:00:59,65.29,65.29,6/3/2022 16:00:26,6/3/2022 16:00:25,62.17,62.17,62.17,62.16,6/3/2022 16:14:28,6/3/2022 16:14:27,6/3/2022 16:14:27,6/3/2022 16:14:27,62.91,62.91,6/3/2022 16:14:44,6/3/2022 16:14:43,63.66,63.66,63.66,63.66,64.04,64.04,0.74,0.739,0.74,0.741,0.629,0.629,0
03JUN2022:16:30:00,15min,Peter Sinks,UCC,270,62.5,64.1,61.5,64.52,64.59,64.60,64.62,6/3/2022 16:22:45,6/3/2022 16:22:45,6/3/2022 16:22:45,6/3/2022 16:22:45,64.56,64.51,6/3/2022 16:22:45,6/3/2022 16:22:45,60.83,60.85,61.02,61.11,6/3/2022 16:27:36,6/3/2022 16:24:37,6/3/2022 16:24:37,6/3/2022 16:24:37,61.62,61.57,6/3/2022 16:28:40,6/3/2022 16:28:40,62.18,62.20,62.66,62.71,62.85,62.80,0.7790,0.7800,0.8250,0.8190,0.6800,0.6800,489,645,03JUN2022:16:16:04,23.9,6/3/2022 16:23:08,11.0,360,23.4300,5100,6/3/2022 16:15:59,5010,6/3/2022 16:15:06,5062,13.6,64.08,64.07,64.08,64.09,6/3/2022 16:22:48,6/3/2022 16:22:47,6/3/2022 16:22:47,6/3/2022 16:22:47,64.16,64.16,6/3/2022 16:22:49,6/3/2022 16:22:48,61.14,61.15,61.14,61.14,6/3/2022 16:24:44,6/3/2022 16:24:44,6/3/2022 16:24:44,6/3/2022 16:24:44,61.81,61.81,6/3/2022 16:28:47,6/3/2022 16:28:47,62.45,62.45,62.45,62.45,62.85,62.85,0.742,0.742,0.742,0.743,0.634,0.634,0
03JUN2022:16:45:00,15min,Peter Sinks,UCC,270,61.1,62.6,60.7,62.82,62.82,62.70,62.71,6/3/2022 16:31:03,6/3/2022 16:31:02,6/3/2022 16:31:03,6/3/2022 16:31:03,63.12,63.07,6/3/2022 16:31:13,6/3/2022 16:31:13,60.23,60.23,60.53,60.57,6/3/2022 16:43:31,6/3/2022 16:43:32,6/3/2022 16:42:28,6/3/2022 16:42:29,61.02,60.97,6/3/2022 16:42:26,6/3/2022 16:42:26,60.82,60.84,61.04,61.09,61.49,61.44,0.4370,0.4370,0.4740,0.4720,0.4180,0.4190,207,374,03JUN2022:16:30:03,19.1,6/3/2022 16:35:24,9.3,354,18.2600,5130,6/3/2022 16:42:33,5040,6/3/2022 16:31:33,5084,13.7,62.54,62.54,62.54,62.54,6/3/2022 16:31:15,6/3/2022 16:31:14,6/3/2022 16:31:14,6/3/2022 16:31:14,62.68,62.68,6/3/2022 16:31:32,6/3/2022 16:31:32,60.45,60.46,60.45,60.45,6/3/2022 16:43:44,6/3/2022 16:43:43,6/3/2022 16:43:43,6/3/2022 16:43:43,61,61,6/3/2022 16:43:59,6/3/2022 16:43:58,60.95,60.95,60.95,60.95,61.48,61.48,0.442,0.442,0.442,0.442,0.407,0.407,0
03JUN2022:17:00:00,15min,Peter Sinks,UCC,270,60.2,60.9,59.8,60.73,60.73,60.72,60.76,6/3/2022 16:47:20,6/3/2022 16:47:19,6/3/2022 16:47:20,6/3/2022 16:47:19,61.32,61.27,6/3/2022 16:47:19,6/3/2022 16:47:19,59.38,59.40,59.58,59.63,6/3/2022 16:56:31,6/3/2022 16:56:31,6/3/2022 16:52:32,6/3/2022 16:52:30,60.04,59.98,6/3/2022 16:59:50,6/3/2022 16:59:50,59.82,59.83,59.98,60.03,60.50,60.45,0.3250,0.3250,0.3310,0.3320,0.3440,0.3440,184,188,03JUN2022:16:59:13,13.8,6/3/2022 16:53:28,5.8,349,27.0400,5160,6/3/2022 16:54:03,5070,6/3/2022 16:45:04,5113,13.7,60.64,60.64,60.64,60.64,6/3/2022 16:47:32,6/3/2022 16:47:31,6/3/2022 16:47:31,6/3/2022 16:47:31,61.22,61.23,6/3/2022 16:47:44,6/3/2022 16:47:43,59.55,59.55,59.55,59.55,6/3/2022 16:52:40,6/3/2022 16:52:40,6/3/2022 16:52:39,6/3/2022 16:52:39,60.09,60.09,6/3/2022 16:56:09,6/3/2022 16:56:09,59.92,59.92,59.92,59.92,60.49,60.49,0.326,0.325,0.325,0.325,0.34,0.34,0
03JUN2022:17:15:00,15min,Peter Sinks,UCC,270,59.5,60.2,59.2,60.01,60.01,59.93,59.99,6/3/2022 17:00:19,6/3/2022 17:00:10,6/3/2022 17:00:20,6/3/2022 17:00:20,60.56,60.51,6/3/2022 17:00:18,6/3/2022 17:00:18,58.82,58.85,58.99,59.04,6/3/2022 17:13:35,6/3/2022 17:13:34,6/3/2022 17:11:56,6/3/2022 17:11:57,59.39,59.34,6/3/2022 17:13:32,6/3/2022 17:13:32,59.20,59.21,59.33,59.38,59.86,59.81,0.2270,0.2260,0.2310,0.2340,0.2350,0.2350,172,186,03JUN2022:17:00:01,13.8,6/3/2022 17:14:56,5.9,337,34.0600,5190,6/3/2022 17:10:13,5070,6/3/2022 17:14:55,5125,13.7,59.92,59.91,59.92,59.92,6/3/2022 17:00:23,6/3/2022 17:00:22,6/3/2022 17:00:22,6/3/2022 17:00:22,60.39,60.39,6/3/2022 17:00:40,6/3/2022 17:00:39,58.99,58.99,58.99,58.99,6/3/2022 17:15:00,6/3/2022 17:15:00,6/3/2022 17:15:00,6/3/2022 17:15:00,59.44,59.44,6/3/2022 17:15:00,6/3/2022 17:14:59,59.29,59.29,59.29,59.29,59.85,59.85,0.222,0.222,0.222,0.222,0.219,0.219,0
03JUN2022:17:30:00,15min,Peter Sinks,UCC,270,59.0,59.2,58.6,58.98,58.98,59.06,59.10,6/3/2022 17:19:03,6/3/2022 17:19:03,6/3/2022 17:18:14,6/3/2022 17:19:33,59.53,59.48,6/3/2022 17:15:19,6/3/2022 17:15:19,58.12,58.14,58.26,58.32,6/3/2022 17:28:43,6/3/2022 17:28:43,6/3/2022 17:28:43,6/3/2022 17:28:44,58.74,58.69,6/3/2022 17:28:40,6/3/2022 17:28:40,58.68,58.69,58.81,58.85,59.29,59.24,0.1490,0.1480,0.1630,0.1600,0.1560,0.1560,141,159,03JUN2022:17:15:01,12.3,6/3/2022 17:15:03,5.7,355,47.8100,5190,6/3/2022 17:25:33,5070,6/3/2022 17:15:04,5136,13.8,58.99,58.99,58.99,58.99,6/3/2022 17:15:01,6/3/2022 17:15:01,6/3/2022 17:15:01,6/3/2022 17:15:01,59.45,59.45,6/3/2022 17:17:44,6/3/2022 17:17:43,58.28,58.28,58.28,58.28,6/3/2022 17:28:54,6/3/2022 17:28:54,6/3/2022 17:28:54,6/3/2022 17:28:53,58.88,58.88,6/3/2022 17:28:58,6/3/2022 17:28:58,58.76,58.76,58.76,58.76,59.26,59.26,0.149,0.149,0.149,0.149,0.141,0.141,0
03JUN2022:17:45:00,15min,Peter Sinks,UCC,270,57.8,59.3,57.2,59.97,60.03,60.16,60.26,6/3/2022 17:44:36,6/3/2022 17:44:36,6/3/2022 17:44:36,6/3/2022 17:44:36,59.38,59.33,6/3/2022 17:42:36,6/3/2022 17:42:36,56.65,56.74,57.01,57.03,6/3/2022 17:39:42,6/3/2022 17:40:30,6/3/2022 17:39:48,6/3/2022 17:39:44,57.35,57.29,6/3/2022 17:40:28,6/3/2022 17:40:28,57.50,57.53,57.80,57.83,58.04,57.99,0.5120,0.5130,0.6880,0.6820,0.4250,0.4250,260,465,03JUN2022:17:43:54,16.7,6/3/2022 17:30:18,5.2,105,45.4300,5220,6/3/2022 17:32:12,5100,6/3/2022 17:30:43,5139,13.7,59.28,59.28,59.28,59.28,6/3/2022 17:44:39,6/3/2022 17:44:38,6/3/2022 17:44:38,6/3/2022 17:44:38,59.3,59.3,6/3/2022 17:30:01,6/3/2022 17:30:01,56.94,56.94,56.94,56.93,6/3/2022 17:39:55,6/3/2022 17:39:55,6/3/2022 17:39:55,6/3/2022 17:39:55,57.44,57.44,6/3/2022 17:40:46,6/3/2022 17:40:46,57.67,57.67,57.67,57.67,58.03,58.03,0.543,0.543,0.543,0.543,0.411,0.41,0
03JUN2022:18:00:00,15min,Peter Sinks,UCC,270,58.3,60.9,56.7,61.53,61.74,61.10,61.13,6/3/2022 17:51:14,6/3/2022 17:51:14,6/3/2022 17:51:18,6/3/2022 17:51:17,61.18,61.13,6/3/2022 17:51:15,6/3/2022 17:51:15,55.96,56.21,56.23,56.24,6/3/2022 17:57:07,6/3/2022 17:57:06,6/3/2022 17:58:09,6/3/2022 17:58:08,56.88,56.83,6/3/2022 17:58:06,6/3/2022 17:58:06,58.04,58.15,58.29,58.29,58.61,58.56,1.1730,1.1630,1.2090,1.2070,1.0390,1.0390,388,463,03JUN2022:17:45:06,12.9,6/3/2022 17:53:37,5.3,114,34.8000,5220,6/3/2022 17:56:43,5100,6/3/2022 17:51:47,5134,13.8,60.99,60.99,61,61,6/3/2022 17:51:21,6/3/2022 17:51:21,6/3/2022 17:51:21,6/3/2022 17:51:21,60.76,60.76,6/3/2022 17:51:37,6/3/2022 17:51:37,56.31,56.31,56.31,56.31,6/3/2022 17:57:18,6/3/2022 17:57:18,6/3/2022 17:57:17,6/3/2022 17:57:17,57,57,6/3/2022 17:57:31,6/3/2022 17:57:30,58.21,58.21,58.21,58.21,58.61,58.61,1.124,1.124,1.124,1.125,0.98,0.981,0
03JUN2022:18:15:00,15min,Peter Sinks,UCC,270,57.7,58.9,56.8,59.70,59.75,59.15,59.26,6/3/2022 18:08:23,6/3/2022 18:08:22,6/3/2022 18:08:23,6/3/2022 18:08:23,59.36,59.31,6/3/2022 18:08:31,6/3/2022 18:08:31,56.26,56.38,56.46,56.50,6/3/2022 18:07:10,6/3/2022 18:07:08,6/3/2022 18:07:11,6/3/2022 18:07:09,57.03,56.98,6/3/2022 18:07:17,6/3/2022 18:07:17,57.41,57.51,57.66,57.67,57.95,57.90,0.5980,0.5850,0.5070,0.5190,0.4310,0.4310,400,463,03JUN2022:18:00:33,12.3,6/3/2022 18:12:02,5.4,112,28.7000,5190,6/3/2022 18:09:34,5100,6/3/2022 18:00:06,5127,13.7,59.07,59.07,59.07,59.08,6/3/2022 18:08:32,6/3/2022 18:08:32,6/3/2022 18:08:32,6/3/2022 18:08:32,58.76,58.77,6/3/2022 18:08:42,6/3/2022 18:08:41,56.47,56.47,56.47,56.47,6/3/2022 18:07:20,6/3/2022 18:07:20,6/3/2022 18:07:20,6/3/2022 18:07:20,57.14,57.13,6/3/2022 18:07:36,6/3/2022 18:07:35,57.55,57.55,57.55,57.55,57.91,57.91,0.47,0.469,0.47,0.471,0.371,0.37,0
03JUN2022:18:30:00,15min,Peter Sinks,UCC,270,57.7,58.7,56.9,59.07,59.12,58.91,58.92,6/3/2022 18:19:23,6/3/2022 18:19:22,6/3/2022 18:19:24,6/3/2022 18:19:24,59.14,59.09,6/3/2022 18:19:25,6/3/2022 18:19:25,56.17,56.38,56.64,56.63,6/3/2022 18:23:16,6/3/2022 18:23:16,6/3/2022 18:23:10,6/3/2022 18:23:09,57.03,56.98,6/3/2022 18:29:59,6/3/2022 18:29:59,57.36,57.47,57.61,57.61,57.93,57.88,0.5820,0.5560,0.4910,0.5020,0.4520,0.4520,288,311,03JUN2022:18:15:39,9.9,6/3/2022 18:21:20,5.4,125,22.8400,5160,6/3/2022 18:15:32,5100,6/3/2022 18:15:01,5120,13.7,58.68,58.68,58.68,58.68,6/3/2022 18:19:31,6/3/2022 18:19:30,6/3/2022 18:19:30,6/3/2022 18:19:30,58.79,58.8,6/3/2022 18:19:29,6/3/2022 18:19:28,56.54,56.54,56.54,56.54,6/3/2022 18:23:18,6/3/2022 18:23:18,6/3/2022 18:23:18,6/3/2022 18:23:17,57.16,57.16,6/3/2022 18:30:00,6/3/2022 18:30:00,57.52,57.52,57.52,57.52,57.92,57.92,0.476,0.475,0.476,0.477,0.401,0.402,0
03JUN2022:18:45:00,15min,Peter Sinks,UCC,270,56.1,57.0,55.4,57.02,57.17,56.92,56.94,6/3/2022 18:30:55,6/3/2022 18:30:55,6/3/2022 18:30:55,6/3/2022 18:30:55,57.33,57.27,6/3/2022 18:30:58,6/3/2022 18:30:58,55.07,55.08,55.21,55.23,6/3/2022 18:41:40,6/3/2022 18:41:40,6/3/2022 18:41:40,6/3/2022 18:41:42,55.60,55.54,6/3/2022 18:41:32,6/3/2022 18:41:32,55.85,55.91,55.97,55.99,56.39,56.34,0.3780,0.4170,0.4180,0.4040,0.4020,0.4020,137,258,03JUN2022:18:30:01,10.1,6/3/2022 18:38:27,5.7,128,16.4000,5160,6/3/2022 18:31:24,5070,6/3/2022 18:42:27,5112,13.7,56.77,56.77,56.78,56.78,6/3/2022 18:30:09,6/3/2022 18:30:08,6/3/2022 18:30:08,6/3/2022 18:30:08,57.16,57.16,6/3/2022 18:30:01,6/3/2022 18:30:01,55.19,55.19,55.19,55.19,6/3/2022 18:41:45,6/3/2022 18:41:44,6/3/2022 18:41:44,6/3/2022 18:41:44,55.65,55.65,6/3/2022 18:41:59,6/3/2022 18:41:58,55.94,55.94,55.94,55.94,56.38,56.38,0.4,0.4,0.4,0.4,0.405,0.404,0
03JUN2022:19:00:00,15min,Peter Sinks,UCC,270,55.7,56.0,55.0,55.82,55.79,55.81,55.84,6/3/2022 18:48:05,6/3/2022 18:48:39,6/3/2022 18:48:42,6/3/2022 18:48:43,56.42,56.37,6/3/2022 18:48:09,6/3/2022 18:48:09,54.49,54.52,54.86,54.88,6/3/2022 18:59:53,6/3/2022 18:59:53,6/3/2022 18:59:53,6/3/2022 18:59:53,55.14,55.09,6/3/2022 18:59:47,6/3/2022 18:59:47,55.46,55.44,55.55,55.58,55.96,55.91,0.2160,0.2100,0.1500,0.1560,0.2000,0.2000,64,78,03JUN2022:18:45:01,8.5,6/3/2022 18:50:15,4.2,127,17.0100,5130,6/3/2022 18:45:38,5010,6/3/2022 18:58:55,5069,13.5,55.78,55.78,55.78,55.78,6/3/2022 18:48:51,6/3/2022 18:48:51,6/3/2022 18:48:51,6/3/2022 18:48:51,56.26,56.26,6/3/2022 18:48:52,6/3/2022 18:48:51,54.75,54.75,54.75,54.75,6/3/2022 18:59:59,6/3/2022 19:00:00,6/3/2022 19:00:00,6/3/2022 18:59:58,55.28,55.28,6/3/2022 19:00:00,6/3/2022 19:00:00,55.52,55.52,55.52,55.51,55.96,55.95,0.162,0.162,0.163,0.164,0.153,0.154,0
03JUN2022:19:15:00,15min,Peter Sinks,UCC,270,55.3,55.9,54.9,55.86,55.82,55.72,55.77,6/3/2022 19:09:14,6/3/2022 19:05:47,6/3/2022 19:05:48,6/3/2022 19:05:47,56.20,56.14,6/3/2022 19:09:18,6/3/2022 19:09:18,54.41,54.41,54.79,54.80,6/3/2022 19:11:09,6/3/2022 19:11:09,6/3/2022 19:13:11,6/3/2022 19:13:11,55.07,55.02,6/3/2022 19:04:17,6/3/2022 19:04:17,55.12,55.10,55.20,55.24,55.60,55.55,0.3260,0.3130,0.2210,0.2290,0.2690,0.2690,35,45,03JUN2022:19:00:01,6.8,6/3/2022 19:01:28,3.8,132,12.2000,5040,6/3/2022 19:00:01,4950,6/3/2022 19:10:03,4996,13.3,55.72,55.72,55.72,55.72,6/3/2022 19:09:24,6/3/2022 19:09:24,6/3/2022 19:09:23,6/3/2022 19:09:23,56.08,56.08,6/3/2022 19:09:36,6/3/2022 19:09:35,54.7,54.7,54.7,54.7,6/3/2022 19:04:22,6/3/2022 19:04:22,6/3/2022 19:04:22,6/3/2022 19:04:22,55.12,55.12,6/3/2022 19:04:56,6/3/2022 19:04:56,55.16,55.16,55.16,55.16,55.57,55.57,0.25,0.25,0.25,0.251,0.239,0.239,0
03JUN2022:19:30:00,15min,Peter Sinks,UCC,270,53.0,55.9,50.9,55.95,55.87,55.64,55.69,6/3/2022 19:16:49,6/3/2022 19:16:48,6/3/2022 19:16:53,6/3/2022 19:16:52,56.19,56.14,6/3/2022 19:16:55,6/3/2022 19:16:55,49.91,49.98,51.27,51.35,6/3/2022 19:24:23,6/3/2022 19:24:23,6/3/2022 19:29:00,6/3/2022 19:29:00,50.62,50.57,6/3/2022 19:25:58,6/3/2022 19:25:58,52.78,52.78,53.28,53.35,53.30,53.25,1.6730,1.6570,1.4680,1.4420,1.6510,1.6510,23,27,03JUN2022:19:15:01,5.0,6/3/2022 19:15:42,1.2,31,76.3000,4980,6/3/2022 19:15:01,4860,6/3/2022 19:28:42,4920,13.0,55.71,55.71,55.71,55.71,6/3/2022 19:17:00,6/3/2022 19:16:59,6/3/2022 19:16:59,6/3/2022 19:16:59,56.06,56.06,6/3/2022 19:17:24,6/3/2022 19:17:24,50.95,50.94,50.94,50.95,6/3/2022 19:25:50,6/3/2022 19:25:49,6/3/2022 19:25:49,6/3/2022 19:25:49,50.76,50.76,6/3/2022 19:26:06,6/3/2022 19:26:05,53.08,53.08,53.08,53.08,53.34,53.34,1.533,1.533,1.533,1.533,1.652,1.651,0
03JUN2022:19:45:00,15min,Peter Sinks,UCC,270,48.8,51.6,46.7,51.67,51.64,51.44,51.51,6/3/2022 19:31:19,6/3/2022 19:31:19,6/3/2022 19:30:40,6/3/2022 19:30:42,52.05,52.00,6/3/2022 19:30:49,6/3/2022 19:30:49,45.72,45.76,46.81,46.94,6/3/2022 19:40:14,6/3/2022 19:40:14,6/3/2022 19:43:54,6/3/2022 19:43:54,46.64,46.58,6/3/2022 19:40:21,6/3/2022 19:40:21,48.53,48.54,49.09,49.15,49.06,49.01,1.3670,1.3590,1.1990,1.1830,1.3000,1.3000,12,18,03JUN2022:19:30:01,2.2,6/3/2022 19:43:14,0.6,229,64.2500,4890,6/3/2022 19:30:01,2430,6/3/2022 19:39:20,3941,12.9,51.49,51.49,51.49,51.49,6/3/2022 19:31:28,6/3/2022 19:31:28,6/3/2022 19:31:28,6/3/2022 19:31:28,51.78,51.78,6/3/2022 19:30:01,6/3/2022 19:30:01,46.67,46.67,46.67,46.66,6/3/2022 19:43:57,6/3/2022 19:43:57,6/3/2022 19:43:56,6/3/2022 19:43:56,46.77,46.77,6/3/2022 19:40:40,6/3/2022 19:40:39,48.87,48.87,48.87,48.86,49.11,49.1,1.23,1.23,1.23,1.23,1.304,1.303,0
03JUN2022:20:00:00,15min,Peter Sinks,UCC,270,45.4,47.5,43.4,47.73,47.68,47.16,47.24,6/3/2022 19:49:14,6/3/2022 19:49:14,6/3/2022 19:45:53,6/3/2022 19:45:53,47.99,47.93,6/3/2022 19:49:13,6/3/2022 19:49:13,42.76,42.77,43.52,43.63,6/3/2022 19:57:44,6/3/2022 19:57:44,6/3/2022 19:57:58,6/3/2022 19:57:57,43.48,43.42,6/3/2022 19:57:51,6/3/2022 19:57:51,45.21,45.20,45.49,45.56,45.69,45.64,1.3220,1.2980,1.0020,1.0040,1.2390,1.2390,4,7,03JUN2022:19:45:01,2.0,6/3/2022 19:47:03,0.5,344,29.3100,2460,6/3/2022 19:45:02,2430,6/3/2022 19:45:01,2450,12.8,47.26,47.25,47.26,47.26,6/3/2022 19:45:57,6/3/2022 19:45:57,6/3/2022 19:45:57,6/3/2022 19:45:57,47.8,47.8,6/3/2022 19:49:24,6/3/2022 19:49:23,43.25,43.26,43.26,43.25,6/3/2022 19:58:00,6/3/2022 19:58:00,6/3/2022 19:58:00,6/3/2022 19:57:59,43.62,43.62,6/3/2022 19:58:10,6/3/2022 19:58:10,45.39,45.39,45.39,45.39,45.71,45.71,1.124,1.124,1.124,1.124,1.234,1.233,0
03JUN2022:20:15:00,15min,Peter Sinks,UCC,270,43.3,44.7,41.8,44.95,44.89,44.46,44.52,6/3/2022 20:03:34,6/3/2022 20:03:34,6/3/2022 20:00:11,6/3/2022 20:00:09,45.13,45.08,6/3/2022 20:02:42,6/3/2022 20:02:42,41.33,41.32,41.84,41.82,6/3/2022 20:14:02,6/3/2022 20:14:02,6/3/2022 20:14:21,6/3/2022 20:14:23,41.90,41.85,6/3/2022 20:14:01,6/3/2022 20:14:01,43.09,43.07,43.18,43.24,43.57,43.52,0.8770,0.8600,0.7130,0.7240,0.8050,0.8050,1,2,03JUN2022:20:00:01,1.5,6/3/2022 20:00:43,0.3,309,37.3900,2460,6/3/2022 20:00:02,2430,6/3/2022 20:00:01,2440,12.8,44.53,44.53,44.53,44.53,6/3/2022 20:02:53,6/3/2022 20:02:53,6/3/2022 20:02:53,6/3/2022 20:02:53,44.92,44.91,6/3/2022 20:00:01,6/3/2022 20:00:01,41.7,41.7,41.7,41.7,6/3/2022 20:14:24,6/3/2022 20:14:23,6/3/2022 20:14:23,6/3/2022 20:14:23,41.97,41.97,6/3/2022 20:14:29,6/3/2022 20:14:28,43.16,43.16,43.16,43.16,43.59,43.58,0.753,0.753,0.753,0.754,0.783,0.783,0
03JUN2022:20:30:00,15min,Peter Sinks,UCC,270,41.4,43.2,39.6,43.52,43.50,42.96,42.97,6/3/2022 20:18:31,6/3/2022 20:18:31,6/3/2022 20:18:32,6/3/2022 20:18:32,43.47,43.42,6/3/2022 20:18:34,6/3/2022 20:18:34,39.07,39.12,39.99,40.01,6/3/2022 20:27:41,6/3/2022 20:27:41,6/3/2022 20:27:43,6/3/2022 20:27:54,39.50,39.45,6/3/2022 20:27:59,6/3/2022 20:27:59,41.19,41.17,41.36,41.42,41.65,41.59,1.0790,1.0550,0.7310,0.7150,1.0150,1.0150,0,0,03JUN2022:20:15:01,2.0,6/3/2022 20:18:13,0.6,326,33.6100,2460,6/3/2022 20:15:06,2430,6/3/2022 20:15:01,2435,12.7,43.04,43.04,43.04,43.04,6/3/2022 20:18:41,6/3/2022 20:18:41,6/3/2022 20:18:41,6/3/2022 20:18:40,43.29,43.29,6/3/2022 20:19:00,6/3/2022 20:19:00,39.57,39.57,39.57,39.57,6/3/2022 20:27:58,6/3/2022 20:27:58,6/3/2022 20:27:57,6/3/2022 20:27:57,39.7,39.7,6/3/2022 20:28:13,6/3/2022 20:28:12,41.3,41.3,41.3,41.3,41.66,41.66,0.868,0.868,0.869,0.869,0.984,0.984,0
03JUN2022:20:45:00,15min,Peter Sinks,UCC,270,39.7,40.7,38.2,41.09,41.03,40.20,40.25,6/3/2022 20:32:59,6/3/2022 20:32:59,6/3/2022 20:41:21,6/3/2022 20:34:30,41.07,41.02,6/3/2022 20:33:00,6/3/2022 20:33:00,37.44,37.48,38.54,38.61,6/3/2022 20:44:16,6/3/2022 20:44:16,6/3/2022 20:44:22,6/3/2022 20:44:21,38.07,38.02,6/3/2022 20:44:22,6/3/2022 20:44:22,39.50,39.48,39.57,39.64,39.91,39.86,0.7460,0.7200,0.4240,0.4280,0.6250,0.6250,-0,0,03JUN2022:20:30:01,2.4,6/3/2022 20:40:53,0.5,335,18.5200,2460,6/3/2022 20:30:13,2400,6/3/2022 20:39:02,2432,12.6,40.54,40.54,40.54,40.54,6/3/2022 20:33:08,6/3/2022 20:33:07,6/3/2022 20:33:07,6/3/2022 20:33:07,40.92,40.92,6/3/2022 20:33:27,6/3/2022 20:33:26,38.09,38.1,38.1,38.09,6/3/2022 20:44:25,6/3/2022 20:44:25,6/3/2022 20:44:25,6/3/2022 20:44:25,38.28,38.28,6/3/2022 20:45:00,6/3/2022 20:45:00,39.56,39.56,39.56,39.56,39.92,39.92,0.534,0.534,0.535,0.536,0.556,0.558,0
03JUN2022:21:00:00,15min,Peter Sinks,UCC,270,39.0,40.3,38.0,40.55,40.45,39.67,39.72,6/3/2022 20:52:54,6/3/2022 20:52:54,6/3/2022 20:52:56,6/3/2022 20:52:54,40.77,40.72,6/3/2022 20:52:55,6/3/2022 20:52:55,37.49,37.48,37.87,37.95,6/3/2022 20:59:30,6/3/2022 20:59:30,6/3/2022 20:59:40,6/3/2022 20:59:39,38.07,38.02,6/3/2022 20:45:40,6/3/2022 20:45:40,38.84,38.81,38.74,38.79,39.22,39.16,0.6860,0.6610,0.3600,0.3620,0.6010,0.6010,-0,-0,03JUN2022:20:45:03,1.5,6/3/2022 20:51:56,0.2,339,40.1900,2460,6/3/2022 20:45:12,2400,6/3/2022 20:45:04,2429,12.7,40,40,40,40,6/3/2022 20:53:00,6/3/2022 20:52:59,6/3/2022 20:52:59,6/3/2022 20:52:59,40.57,40.57,6/3/2022 20:53:18,6/3/2022 20:53:17,37.8,37.81,37.8,37.8,6/3/2022 20:59:42,6/3/2022 20:59:41,6/3/2022 20:59:41,6/3/2022 20:59:41,38.19,38.19,6/3/2022 20:46:01,6/3/2022 20:46:00,38.8,38.8,38.8,38.8,39.19,39.19,0.488,0.487,0.488,0.488,0.573,0.573,0
03JUN2022:21:15:00,15min,Peter Sinks,UCC,270,38.3,39.4,36.6,39.80,39.72,38.70,38.71,6/3/2022 21:03:49,6/3/2022 21:03:49,6/3/2022 21:01:36,6/3/2022 21:01:38,39.87,39.82,6/3/2022 21:03:49,6/3/2022 21:03:49,35.90,35.91,36.85,36.89,6/3/2022 21:14:03,6/3/2022 21:14:03,6/3/2022 21:14:14,6/3/2022 21:14:14,36.57,36.52,6/3/2022 21:14:01,6/3/2022 21:14:01,38.11,38.08,37.95,38.00,38.49,38.44,0.8070,0.7880,0.4400,0.4380,0.7320,0.7320,-0,-0,03JUN2022:21:07:56,1.1,6/3/2022 21:06:29,0.1,330,7.6420,2430,6/3/2022 21:00:01,2400,6/3/2022 21:00:02,2426,12.7,39.04,39.04,39.04,39.04,6/3/2022 21:03:53,6/3/2022 21:03:53,6/3/2022 21:03:53,6/3/2022 21:03:53,39.74,39.74,6/3/2022 21:04:14,6/3/2022 21:04:13,36.53,36.53,36.53,36.52,6/3/2022 21:14:18,6/3/2022 21:14:18,6/3/2022 21:14:18,6/3/2022 21:14:17,36.64,36.64,6/3/2022 21:14:28,6/3/2022 21:14:27,38.05,38.05,38.04,38.04,38.49,38.49,0.591,0.591,0.591,0.592,0.689,0.69,0
03JUN2022:21:30:00,15min,Peter Sinks,UCC,270,37.6,38.8,36.6,38.85,38.76,38.31,38.36,6/3/2022 21:22:45,6/3/2022 21:22:45,6/3/2022 21:22:47,6/3/2022 21:22:45,39.12,39.07,6/3/2022 21:22:39,6/3/2022 21:22:39,35.98,36.00,36.50,36.54,6/3/2022 21:25:57,6/3/2022 21:25:54,6/3/2022 21:25:58,6/3/2022 21:25:58,36.57,36.52,6/3/2022 21:24:24,6/3/2022 21:24:24,37.48,37.44,37.25,37.31,37.80,37.74,0.6590,0.6330,0.3600,0.3650,0.5670,0.5670,-0,-0,03JUN2022:21:18:25,1.5,6/3/2022 21:25:37,0.3,335,50.1000,2430,6/3/2022 21:15:02,2400,6/3/2022 21:15:01,2424,12.6,38.53,38.53,38.53,38.53,6/3/2022 21:22:53,6/3/2022 21:22:53,6/3/2022 21:22:53,6/3/2022 21:22:52,39.02,39.02,6/3/2022 21:23:01,6/3/2022 21:23:00,36.41,36.42,36.41,36.4,6/3/2022 21:25:59,6/3/2022 21:25:59,6/3/2022 21:25:58,6/3/2022 21:25:58,36.74,36.74,6/3/2022 21:24:38,6/3/2022 21:24:37,37.37,37.37,37.37,37.37,37.77,37.77,0.455,0.454,0.455,0.456,0.538,0.538,0
03JUN2022:21:45:00,15min,Peter Sinks,UCC,270,36.9,37.4,36.0,37.52,37.47,37.08,37.14,6/3/2022 21:39:12,6/3/2022 21:39:12,6/3/2022 21:32:21,6/3/2022 21:32:19,37.77,37.72,6/3/2022 21:39:16,6/3/2022 21:39:16,34.96,34.95,36.05,36.11,6/3/2022 21:33:18,6/3/2022 21:33:18,6/3/2022 21:36:45,6/3/2022 21:36:44,35.97,35.91,6/3/2022 21:33:20,6/3/2022 21:33:20,36.77,36.74,36.58,36.65,37.11,37.05,0.4730,0.4600,0.2390,0.2390,0.3920,0.3920,-0,-0,03JUN2022:21:32:04,0.9,6/3/2022 21:31:03,0.1,221,5.2300,2430,6/3/2022 21:30:01,2400,6/3/2022 21:30:03,2421,12.7,37.19,37.19,37.19,37.19,6/3/2022 21:32:25,6/3/2022 21:32:25,6/3/2022 21:32:24,6/3/2022 21:32:24,37.7,37.7,6/3/2022 21:39:57,6/3/2022 21:39:57,35.8,35.81,35.8,35.8,6/3/2022 21:33:25,6/3/2022 21:33:24,6/3/2022 21:33:24,6/3/2022 21:33:24,36.19,36.19,6/3/2022 21:33:44,6/3/2022 21:33:44,36.69,36.69,36.69,36.69,37.09,37.09,0.308,0.308,0.309,0.309,0.351,0.351,0
03JUN2022:22:00:00,15min,Peter Sinks,UCC,270,35.6,37.1,34.8,37.31,37.26,36.83,36.86,6/3/2022 21:47:05,6/3/2022 21:47:05,6/3/2022 21:47:14,6/3/2022 21:47:14,37.47,37.41,6/3/2022 21:47:12,6/3/2022 21:47:12,34.30,34.29,34.76,34.85,6/3/2022 21:53:16,6/3/2022 21:53:16,6/3/2022 21:59:28,6/3/2022 21:59:28,34.77,34.72,6/3/2022 21:53:16,6/3/2022 21:53:16,35.49,35.46,35.64,35.72,35.83,35.78,0.7190,0.7020,0.5710,0.5570,0.6950,0.6950,-0,-0,03JUN2022:21:46:21,0.9,6/3/2022 21:45:59,0.1,321,1.2030,2430,6/3/2022 21:45:01,2400,6/3/2022 21:45:02,2418,12.6,36.97,36.97,36.97,36.98,6/3/2022 21:47:17,6/3/2022 21:47:17,6/3/2022 21:47:17,6/3/2022 21:47:17,37.31,37.31,6/3/2022 21:47:41,6/3/2022 21:47:40,34.77,34.77,34.77,34.76,6/3/2022 21:59:40,6/3/2022 21:59:40,6/3/2022 21:59:40,6/3/2022 21:59:39,34.82,34.82,6/3/2022 21:53:44,6/3/2022 21:53:44,35.59,35.59,35.59,35.59,35.83,35.82,0.594,0.594,0.594,0.594,0.681,0.681,0
03JUN2022:22:15:00,15min,Peter Sinks,UCC,270,35.3,36.4,34.5,36.54,36.47,35.84,35.94,6/3/2022 22:03:05,6/3/2022 22:03:05,6/3/2022 22:03:11,6/3/2022 22:03:11,36.72,36.66,6/3/2022 22:02:59,6/3/2022 22:02:59,34.10,34.06,34.44,34.50,6/3/2022 22:15:00,6/3/2022 22:15:00,6/3/2022 22:07:26,6/3/2022 22:07:27,34.47,34.42,6/3/2022 22:07:30,6/3/2022 22:07:30,35.16,35.12,34.96,35.03,35.47,35.42,0.5660,0.5510,0.3100,0.3100,0.5000,0.5000,-0,-0,03JUN2022:22:05:09,0.7,6/3/2022 22:01:37,0.1,279,5.5350,2430,6/3/2022 22:00:01,2400,6/3/2022 22:00:02,2416,12.7,36.15,36.15,36.15,36.15,6/3/2022 22:03:12,6/3/2022 22:03:12,6/3/2022 22:03:12,6/3/2022 22:03:12,36.58,36.58,6/3/2022 22:03:17,6/3/2022 22:03:16,34.38,34.38,34.38,34.38,6/3/2022 22:07:34,6/3/2022 22:07:33,6/3/2022 22:07:33,6/3/2022 22:07:33,34.66,34.65,6/3/2022 22:07:40,6/3/2022 22:07:39,35.07,35.07,35.07,35.07,35.45,35.45,0.401,0.401,0.401,0.402,0.462,0.462,0
03JUN2022:22:30:00,15min,Peter Sinks,UCC,270,35.2,36.5,34.4,36.79,36.70,36.04,36.03,6/3/2022 22:26:55,6/3/2022 22:26:54,6/3/2022 22:26:56,6/3/2022 22:26:56,36.87,36.81,6/3/2022 22:26:51,6/3/2022 22:26:51,33.67,33.58,34.23,34.27,6/3/2022 22:25:11,6/3/2022 22:25:11,6/3/2022 22:16:34,6/3/2022 22:16:38,34.47,34.42,6/3/2022 22:15:13,6/3/2022 22:15:13,35.09,35.04,34.88,34.93,35.38,35.33,0.6000,0.5790,0.5010,0.4820,0.5470,0.5470,-0,-0,03JUN2022:22:17:08,1.5,6/3/2022 22:28:59,0.3,331,2.7190,2430,6/3/2022 22:15:01,2400,6/3/2022 22:15:02,2414,12.6,36.29,36.29,36.29,36.29,6/3/2022 22:27:01,6/3/2022 22:27:01,6/3/2022 22:27:01,6/3/2022 22:27:00,36.69,36.69,6/3/2022 22:27:05,6/3/2022 22:27:04,34.21,34.21,34.21,34.21,6/3/2022 22:16:48,6/3/2022 22:16:48,6/3/2022 22:16:48,6/3/2022 22:16:48,34.57,34.57,6/3/2022 22:16:54,6/3/2022 22:16:54,34.98,34.99,34.99,34.99,35.35,35.35,0.514,0.514,0.514,0.514,0.527,0.527,0
03JUN2022:22:45:00,15min,Peter Sinks,UCC,270,34.4,35.2,33.5,35.37,35.32,34.86,34.95,6/3/2022 22:38:05,6/3/2022 22:38:05,6/3/2022 22:38:06,6/3/2022 22:38:06,35.51,35.46,6/3/2022 22:38:05,6/3/2022 22:38:05,33.06,33.06,33.47,33.53,6/3/2022 22:41:35,6/3/2022 22:41:34,6/3/2022 22:43:15,6/3/2022 22:43:15,33.49,33.44,6/3/2022 22:41:37,6/3/2022 22:41:37,34.24,34.22,34.31,34.39,34.56,34.51,0.5970,0.5800,0.3880,0.3950,0.5490,0.5490,-0,-0,03JUN2022:22:33:57,1.3,6/3/2022 22:30:01,0.1,297,16.7300,2430,6/3/2022 22:30:03,2400,6/3/2022 22:30:01,2412,12.6,34.98,34.98,34.98,34.98,6/3/2022 22:38:09,6/3/2022 22:38:08,6/3/2022 22:38:08,6/3/2022 22:38:08,35.36,35.35,6/3/2022 22:30:01,6/3/2022 22:30:01,33.42,33.42,33.42,33.42,6/3/2022 22:43:18,6/3/2022 22:43:18,6/3/2022 22:43:18,6/3/2022 22:43:17,33.54,33.54,6/3/2022 22:42:03,6/3/2022 22:42:02,34.3,34.3,34.29,34.29,34.55,34.55,0.464,0.464,0.464,0.464,0.536,0.536,0
03JUN2022:23:00:00,15min,Peter Sinks,UCC,270,34.0,34.7,33.2,34.91,34.87,34.57,34.60,6/3/2022 22:50:19,6/3/2022 22:50:19,6/3/2022 22:50:20,6/3/2022 22:50:20,34.91,34.86,6/3/2022 22:49:38,6/3/2022 22:49:38,32.64,32.59,33.13,33.21,6/3/2022 22:55:28,6/3/2022 22:55:26,6/3/2022 22:55:37,6/3/2022 22:55:36,33.12,33.07,6/3/2022 22:55:35,6/3/2022 22:55:35,33.89,33.86,33.77,33.85,34.18,34.13,0.4810,0.4710,0.3360,0.3220,0.4380,0.4380,-0,-0,03JUN2022:22:45:40,1.5,6/3/2022 22:51:19,0.1,316,2.2340,2430,6/3/2022 22:45:01,2400,6/3/2022 22:45:02,2411,12.6,34.51,34.51,34.51,34.51,6/3/2022 22:50:29,6/3/2022 22:50:28,6/3/2022 22:50:28,6/3/2022 22:50:28,34.84,34.84,6/3/2022 22:50:03,6/3/2022 22:50:03,33.01,33.02,33.01,33.01,6/3/2022 22:55:40,6/3/2022 22:55:40,6/3/2022 22:55:40,6/3/2022 22:55:40,33.36,33.36,6/3/2022 22:57:22,6/3/2022 22:57:22,33.84,33.84,33.84,33.84,34.16,34.16,0.38,0.379,0.38,0.38,0.41,0.41,0
03JUN2022:23:15:00,15min,Peter Sinks,UCC,270,33.4,34.4,32.3,34.43,34.38,33.96,34.02,6/3/2022 23:01:09,6/3/2022 23:01:09,6/3/2022 23:01:21,6/3/2022 23:01:21,34.62,34.56,6/3/2022 23:01:14,6/3/2022 23:01:14,31.90,31.89,32.51,32.63,6/3/2022 23:06:05,6/3/2022 23:06:03,6/3/2022 23:06:10,6/3/2022 23:06:08,32.29,32.24,6/3/2022 23:05:59,6/3/2022 23:05:59,33.30,33.26,33.19,33.26,33.59,33.53,0.5880,0.5780,0.3810,0.3690,0.5590,0.5590,-0,-0,03JUN2022:23:05:26,0.0,6/3/2022 23:00:01,0.0,0,0.0000,2430,6/3/2022 23:00:02,2400,6/3/2022 23:00:01,2408,12.6,34.17,34.17,34.17,34.17,6/3/2022 23:01:22,6/3/2022 23:01:21,6/3/2022 23:01:21,6/3/2022 23:01:21,34.59,34.59,6/3/2022 23:00:55,6/3/2022 23:00:54,32.3,32.3,32.3,32.3,6/3/2022 23:06:11,6/3/2022 23:06:11,6/3/2022 23:06:10,6/3/2022 23:06:10,32.39,32.39,6/3/2022 23:06:12,6/3/2022 23:06:12,33.26,33.26,33.26,33.26,33.58,33.58,0.457,0.456,0.457,0.457,0.545,0.545,0
03JUN2022:23:30:00,15min,Peter Sinks,UCC,270,32.4,33.5,31.8,33.76,33.73,33.29,33.35,6/3/2022 23:17:40,6/3/2022 23:17:40,6/3/2022 23:17:58,6/3/2022 23:17:58,33.86,33.81,6/3/2022 23:19:19,6/3/2022 23:19:19,31.41,31.38,31.80,31.87,6/3/2022 23:25:21,6/3/2022 23:25:34,6/3/2022 23:27:53,6/3/2022 23:27:50,31.76,31.71,6/3/2022 23:25:35,6/3/2022 23:25:35,32.31,32.28,32.42,32.50,32.59,32.54,0.6140,0.6050,0.4540,0.4450,0.5910,0.5910,-0,-0,03JUN2022:23:23:54,1.3,6/3/2022 23:17:57,0.2,310,6.4110,2430,6/3/2022 23:15:04,2400,6/3/2022 23:15:01,2405,12.6,33.37,33.36,33.37,33.37,6/3/2022 23:19:04,6/3/2022 23:19:04,6/3/2022 23:19:03,6/3/2022 23:19:03,33.65,33.65,6/3/2022 23:19:25,6/3/2022 23:19:24,31.76,31.75,31.76,31.76,6/3/2022 23:25:35,6/3/2022 23:25:34,6/3/2022 23:25:34,6/3/2022 23:25:34,31.82,31.82,6/3/2022 23:23:19,6/3/2022 23:23:18,32.38,32.38,32.38,32.38,32.57,32.57,0.492,0.492,0.492,0.492,0.572,0.572,0
03JUN2022:23:45:00,15min,Peter Sinks,UCC,270,32.1,32.9,31.2,33.05,32.99,32.56,32.58,6/3/2022 23:35:39,6/3/2022 23:35:36,6/3/2022 23:36:48,6/3/2022 23:36:49,33.12,33.06,6/3/2022 23:37:19,6/3/2022 23:37:19,30.84,30.80,31.23,31.34,6/3/2022 23:43:12,6/3/2022 23:43:12,6/3/2022 23:43:15,6/3/2022 23:43:15,31.17,31.12,6/3/2022 23:40:32,6/3/2022 23:40:32,32.00,31.97,31.90,31.97,32.25,32.20,0.5870,0.5770,0.3790,0.3600,0.5520,0.5520,-0,-0,03JUN2022:23:33:12,0.0,6/3/2022 23:30:01,0.0,0,0.0000,2430,6/3/2022 23:30:02,2400,6/3/2022 23:30:01,2404,12.6,32.73,32.73,32.73,32.73,6/3/2022 23:35:46,6/3/2022 23:35:46,6/3/2022 23:35:46,6/3/2022 23:35:46,33.02,33.02,6/3/2022 23:35:38,6/3/2022 23:35:38,31.18,31.18,31.18,31.18,6/3/2022 23:41:04,6/3/2022 23:41:04,6/3/2022 23:41:04,6/3/2022 23:41:04,31.21,31.21,6/3/2022 23:41:02,6/3/2022 23:41:01,31.96,31.96,31.96,31.96,32.22,32.22,0.453,0.453,0.454,0.454,0.529,0.53,0
04JUN2022:00:00:00,15min,Peter Sinks,UCC,270,32.1,33.2,31.3,33.44,33.37,32.46,32.50,6/3/2022 23:45:24,6/3/2022 23:45:24,6/3/2022 23:48:23,6/3/2022 23:48:23,33.56,33.51,6/3/2022 23:45:26,6/3/2022 23:45:26,30.83,30.80,31.39,31.39,6/3/2022 23:59:59,6/3/2022 23:59:59,6/4/2022 00:00:00,6/4/2022 00:00:00,31.17,31.12,6/3/2022 23:59:51,6/3/2022 23:59:51,32.02,31.97,31.85,31.90,32.28,32.23,0.4920,0.4840,0.2330,0.2360,0.4490,0.4490,-0,-0,03JUN2022:23:45:01,1.1,6/3/2022 23:47:49,0.3,311,32.6000,2430,6/3/2022 23:45:11,2400,6/3/2022 23:45:01,2402,12.6,32.87,32.87,32.87,32.87,6/3/2022 23:45:33,6/3/2022 23:45:33,6/3/2022 23:45:33,6/3/2022 23:45:32,33.53,33.54,6/3/2022 23:45:56,6/3/2022 23:45:55,31.19,31.18,31.18,31.18,6/4/2022 00:00:00,6/4/2022 00:00:00,6/4/2022 00:00:00,6/4/2022 00:00:00,31.44,31.43,6/4/2022 00:00:00,6/4/2022 00:00:00,31.95,31.94,31.94,31.94,32.28,32.28,0.333,0.333,0.333,0.333,0.411,0.411,0
04JUN2022:00:15:00,15min,Peter Sinks,UCC,270,31.5,32.2,30.4,32.25,32.21,31.81,31.78,6/4/2022 00:09:01,6/4/2022 00:09:01,6/4/2022 00:11:04,6/4/2022 00:11:04,32.51,32.46,6/4/2022 00:08:35,6/4/2022 00:08:35,30.04,30.01,30.50,30.55,6/4/2022 00:13:39,6/4/2022 00:13:42,6/4/2022 00:14:12,6/4/2022 00:14:13,30.27,30.22,6/4/2022 00:13:27,6/4/2022 00:13:27,31.36,31.33,31.33,31.34,31.62,31.57,0.6360,0.6320,0.3420,0.3210,0.6080,0.6080,-0,-0,04JUN2022:00:02:05,0.2,6/4/2022 00:12:03,0.0,309,0.0020,2430,6/4/2022 00:04:55,2370,6/4/2022 00:01:02,2400,12.6,31.98,31.98,31.98,31.98,6/4/2022 00:09:13,6/4/2022 00:09:13,6/4/2022 00:09:13,6/4/2022 00:09:13,32.4,32.4,6/4/2022 00:08:54,6/4/2022 00:08:54,30.32,30.32,30.32,30.32,6/4/2022 00:14:02,6/4/2022 00:14:02,6/4/2022 00:14:02,6/4/2022 00:14:01,30.38,30.38,6/4/2022 00:13:57,6/4/2022 00:13:56,31.34,31.34,31.34,31.34,31.61,31.61,0.455,0.455,0.455,0.456,0.583,0.583,0
04JUN2022:00:30:00,15min,Peter Sinks,UCC,270,30.7,31.1,30.3,31.26,31.23,30.84,30.80,6/4/2022 00:27:09,6/4/2022 00:27:09,6/4/2022 00:27:10,6/4/2022 00:15:35,31.48,31.43,6/4/2022 00:29:55,6/4/2022 00:29:55,29.92,29.91,30.12,30.17,6/4/2022 00:16:36,6/4/2022 00:16:36,6/4/2022 00:25:19,6/4/2022 00:25:14,30.12,30.07,6/4/2022 00:16:40,6/4/2022 00:16:40,30.58,30.54,30.47,30.49,30.83,30.78,0.3270,0.3200,0.1650,0.1550,0.3210,0.3210,-0,-0,04JUN2022:00:15:03,0.7,6/4/2022 00:15:25,0.0,317,0.0430,2430,6/4/2022 00:17:17,2370,6/4/2022 00:15:03,2399,12.6,30.93,30.93,30.93,30.93,6/4/2022 00:27:19,6/4/2022 00:27:18,6/4/2022 00:27:18,6/4/2022 00:27:18,31.3,31.3,6/4/2022 00:30:00,6/4/2022 00:30:00,30.19,30.19,30.19,30.19,6/4/2022 00:16:47,6/4/2022 00:16:47,6/4/2022 00:16:47,6/4/2022 00:16:46,30.33,30.33,6/4/2022 00:16:57,6/4/2022 00:16:56,30.52,30.52,30.52,30.52,30.79,30.79,0.204,0.204,0.204,0.205,0.295,0.295,0
04JUN2022:00:45:00,15min,Peter Sinks,UCC,270,30.9,31.9,30.0,32.27,32.20,31.08,31.06,6/4/2022 00:44:41,6/4/2022 00:44:41,6/4/2022 00:44:51,6/4/2022 00:44:49,32.37,32.32,6/4/2022 00:44:40,6/4/2022 00:44:40,29.82,29.80,30.14,30.16,6/4/2022 00:34:29,6/4/2022 00:34:26,6/4/2022 00:34:55,6/4/2022 00:34:09,29.98,29.93,6/4/2022 00:34:25,6/4/2022 00:34:25,30.81,30.77,30.51,30.52,31.05,31.00,0.4560,0.4480,0.2030,0.2010,0.4400,0.4390,-0,-0,04JUN2022:00:30:01,1.5,6/4/2022 00:43:44,0.2,359,2.0010,2400,6/4/2022 00:30:01,2370,6/4/2022 00:30:04,2396,12.6,31.52,31.52,31.52,31.52,6/4/2022 00:44:51,6/4/2022 00:44:50,6/4/2022 00:44:50,6/4/2022 00:44:50,32.2,32.2,6/4/2022 00:44:52,6/4/2022 00:44:51,30.03,30.03,30.03,30.03,6/4/2022 00:34:41,6/4/2022 00:34:41,6/4/2022 00:34:41,6/4/2022 00:34:40,30.04,30.04,6/4/2022 00:34:51,6/4/2022 00:34:50,30.65,30.65,30.65,30.65,31.01,31.01,0.3,0.3,0.3,0.301,0.406,0.407,0
04JUN2022:01:00:00,15min,Peter Sinks,UCC,270,31.1,32.2,30.3,32.26,32.19,32.02,32.02,6/4/2022 00:48:39,6/4/2022 00:48:39,6/4/2022 00:48:56,6/4/2022 00:48:56,32.52,32.46,6/4/2022 00:48:53,6/4/2022 00:48:53,29.51,29.46,30.40,30.41,6/4/2022 00:53:10,6/4/2022 00:53:10,6/4/2022 00:45:33,6/4/2022 00:45:32,30.12,30.07,6/4/2022 00:53:43,6/4/2022 00:53:43,31.01,30.97,30.91,30.92,31.25,31.20,0.4940,0.4870,0.4170,0.4110,0.4530,0.4530,-0,-0,04JUN2022:00:55:07,2.0,6/4/2022 00:45:20,0.5,314,54.5800,2400,6/4/2022 00:45:01,2370,6/4/2022 00:45:04,2394,12.5,32.06,32.06,32.06,32.06,6/4/2022 00:48:57,6/4/2022 00:48:56,6/4/2022 00:48:56,6/4/2022 00:48:56,32.35,32.35,6/4/2022 00:49:08,6/4/2022 00:49:07,30.25,30.25,30.25,30.25,6/4/2022 00:53:48,6/4/2022 00:53:47,6/4/2022 00:53:47,6/4/2022 00:53:47,30.37,30.37,6/4/2022 00:53:55,6/4/2022 00:53:54,30.95,30.95,30.95,30.95,31.24,31.24,0.41,0.41,0.41,0.411,0.435,0.435,0
04JUN2022:01:15:00,15min,Peter Sinks,UCC,270,30.5,31.3,30.0,31.43,31.39,31.02,31.00,6/4/2022 01:01:16,6/4/2022 01:01:16,6/4/2022 01:01:19,6/4/2022 01:01:18,31.62,31.56,6/4/2022 01:01:07,6/4/2022 01:01:07,29.37,29.34,29.94,29.95,6/4/2022 01:04:01,6/4/2022 01:04:01,6/4/2022 01:11:44,6/4/2022 01:11:50,29.89,29.84,6/4/2022 01:04:02,6/4/2022 01:04:02,30.44,30.40,30.38,30.39,30.69,30.64,0.4210,0.4180,0.2880,0.2780,0.4050,0.4050,-0,-0,04JUN2022:01:07:42,0.0,6/4/2022 01:00:01,0.0,0,0.0000,2400,6/4/2022 01:00:01,2370,6/4/2022 01:00:02,2392,12.5,31.14,31.14,31.15,31.15,6/4/2022 01:01:19,6/4/2022 01:01:18,6/4/2022 01:01:18,6/4/2022 01:01:18,31.46,31.46,6/4/2022 01:01:34,6/4/2022 01:01:34,29.91,29.91,29.91,29.91,6/4/2022 01:11:21,6/4/2022 01:11:21,6/4/2022 01:11:21,6/4/2022 01:11:21,29.99,29.99,6/4/2022 01:11:02,6/4/2022 01:11:01,30.41,30.41,30.41,30.41,30.67,30.67,0.332,0.331,0.331,0.332,0.383,0.383,0
04JUN2022:01:30:00,15min,Peter Sinks,UCC,270,30.1,30.6,29.4,30.73,30.71,30.21,30.22,6/4/2022 01:15:25,6/4/2022 01:15:24,6/4/2022 01:15:27,6/4/2022 01:15:27,31.02,30.96,6/4/2022 01:22:09,6/4/2022 01:22:09,28.88,28.83,29.28,29.27,6/4/2022 01:29:45,6/4/2022 01:29:45,6/4/2022 01:30:00,6/4/2022 01:30:00,29.37,29.32,6/4/2022 01:29:45,6/4/2022 01:29:45,30.00,29.97,29.77,29.77,30.25,30.20,0.4490,0.4490,0.1840,0.1810,0.4190,0.4190,-0,-0,04JUN2022:01:19:08,0.0,6/4/2022 01:15:01,0.0,0,0.0000,2400,6/4/2022 01:15:01,2370,6/4/2022 01:15:02,2391,12.5,30.43,30.43,30.43,30.43,6/4/2022 01:15:35,6/4/2022 01:15:34,6/4/2022 01:15:34,6/4/2022 01:15:34,30.85,30.85,6/4/2022 01:15:47,6/4/2022 01:15:46,29.28,29.28,29.28,29.28,6/4/2022 01:29:48,6/4/2022 01:29:48,6/4/2022 01:29:48,6/4/2022 01:29:48,29.52,29.52,6/4/2022 01:30:00,6/4/2022 01:30:00,29.88,29.88,29.88,29.88,30.24,30.24,0.288,0.288,0.288,0.289,0.392,0.392,0
04JUN2022:01:45:00,15min,Peter Sinks,UCC,270,30.2,30.7,29.1,30.83,30.77,30.35,30.40,6/4/2022 01:34:29,6/4/2022 01:34:29,6/4/2022 01:40:22,6/4/2022 01:40:21,31.02,30.97,6/4/2022 01:34:28,6/4/2022 01:34:28,28.84,28.82,29.15,29.14,6/4/2022 01:30:17,6/4/2022 01:30:16,6/4/2022 01:30:17,6/4/2022 01:30:19,29.22,29.17,6/4/2022 01:30:10,6/4/2022 01:30:10,30.11,30.07,29.84,29.84,30.34,30.29,0.4690,0.4640,0.2940,0.2980,0.4410,0.4410,-0,-0,04JUN2022:01:32:03,0.0,6/4/2022 01:30:01,0.0,0,0.0000,2400,6/4/2022 01:30:01,2370,6/4/2022 01:30:02,2389,12.4,30.49,30.5,30.5,30.5,6/4/2022 01:40:25,6/4/2022 01:40:25,6/4/2022 01:40:25,6/4/2022 01:40:25,30.9,30.9,6/4/2022 01:34:42,6/4/2022 01:34:41,29.02,29.02,29.02,29.02,6/4/2022 01:30:22,6/4/2022 01:30:21,6/4/2022 01:30:21,6/4/2022 01:30:21,29.25,29.25,6/4/2022 01:30:31,6/4/2022 01:30:30,29.96,29.96,29.96,29.96,30.3,30.3,0.351,0.35,0.35,0.35,0.433,0.433,0
04JUN2022:02:00:00,15min,Peter Sinks,UCC,270,30.1,30.7,29.6,30.83,30.80,30.40,30.37,6/4/2022 01:52:52,6/4/2022 01:52:52,6/4/2022 01:52:54,6/4/2022 01:52:54,31.03,30.98,6/4/2022 01:50:40,6/4/2022 01:50:40,28.95,28.88,29.54,29.57,6/4/2022 01:51:54,6/4/2022 01:51:54,6/4/2022 01:51:57,6/4/2022 01:51:57,29.38,29.33,6/4/2022 01:51:56,6/4/2022 01:51:56,30.03,29.99,29.88,29.88,30.27,30.22,0.3490,0.3470,0.1750,0.1660,0.3100,0.3100,-0,-0,04JUN2022:01:59:32,1.3,6/4/2022 01:58:39,0.1,333,5.5680,2400,6/4/2022 01:45:01,2370,6/4/2022 01:45:02,2386,12.4,30.45,30.45,30.45,30.46,6/4/2022 01:52:56,6/4/2022 01:52:55,6/4/2022 01:52:55,6/4/2022 01:52:55,30.92,30.93,6/4/2022 01:50:58,6/4/2022 01:50:58,29.51,29.51,29.51,29.5,6/4/2022 01:51:59,6/4/2022 01:59:52,6/4/2022 01:51:58,6/4/2022 01:51:58,29.78,29.78,6/4/2022 01:54:32,6/4/2022 01:54:31,29.95,29.95,29.95,29.95,30.25,30.25,0.216,0.216,0.216,0.217,0.277,0.278,0
04JUN2022:02:15:00,15min,Peter Sinks,UCC,270,29.9,30.4,29.4,30.47,30.42,29.95,29.94,6/4/2022 02:07:08,6/4/2022 02:06:57,6/4/2022 02:07:24,6/4/2022 02:07:23,30.73,30.68,6/4/2022 02:06:40,6/4/2022 02:06:40,28.96,28.91,29.36,29.37,6/4/2022 02:01:31,6/4/2022 02:01:31,6/4/2022 02:14:52,6/4/2022 02:14:57,29.38,29.33,6/4/2022 02:13:15,6/4/2022 02:13:15,29.82,29.78,29.68,29.69,30.06,30.01,0.3410,0.3380,0.1370,0.1350,0.3090,0.3090,-0,-0,04JUN2022:02:13:49,0.0,6/4/2022 02:00:01,0.0,0,0.0000,2400,6/4/2022 02:00:02,2370,6/4/2022 02:00:01,2386,12.4,30.15,30.15,30.15,30.15,6/4/2022 02:07:10,6/4/2022 02:07:09,6/4/2022 02:07:10,6/4/2022 02:07:10,30.58,30.58,6/4/2022 02:07:27,6/4/2022 02:07:27,29.29,29.29,29.29,29.29,6/4/2022 02:14:56,6/4/2022 02:14:55,6/4/2022 02:14:55,6/4/2022 02:14:55,29.5,29.5,6/4/2022 02:15:00,6/4/2022 02:15:00,29.75,29.75,29.75,29.74,30.04,30.04,0.215,0.215,0.215,0.216,0.28,0.281,0
04JUN2022:02:30:00,15min,Peter Sinks,UCC,270,29.9,30.4,29.4,30.41,30.37,30.11,30.09,6/4/2022 02:28:19,6/4/2022 02:28:18,6/4/2022 02:29:54,6/4/2022 02:29:51,30.73,30.68,6/4/2022 02:28:33,6/4/2022 02:28:33,29.11,29.07,29.36,29.37,6/4/2022 02:23:13,6/4/2022 02:23:14,6/4/2022 02:15:05,6/4/2022 02:15:05,29.31,29.26,6/4/2022 02:23:17,6/4/2022 02:23:17,29.78,29.74,29.62,29.63,30.02,29.97,0.3200,0.3130,0.1600,0.1590,0.3050,0.3050,-0,-0,04JUN2022:02:21:30,0.0,6/4/2022 02:15:01,0.0,0,0.0000,2400,6/4/2022 02:15:01,2370,6/4/2022 02:15:02,2388,12.5,30.22,30.22,30.22,30.22,6/4/2022 02:30:00,6/4/2022 02:30:00,6/4/2022 02:30:00,6/4/2022 02:30:00,30.56,30.56,6/4/2022 02:28:44,6/4/2022 02:28:43,29.25,29.25,29.25,29.25,6/4/2022 02:23:26,6/4/2022 02:23:26,6/4/2022 02:23:26,6/4/2022 02:23:25,29.45,29.45,6/4/2022 02:23:18,6/4/2022 02:23:18,29.69,29.69,29.69,29.69,29.98,29.98,0.223,0.223,0.223,0.223,0.289,0.289,0
04JUN2022:02:45:00,15min,Peter Sinks,UCC,270,30.8,31.4,29.4,31.57,31.52,30.98,31.01,6/4/2022 02:44:47,6/4/2022 02:44:45,6/4/2022 02:43:54,6/4/2022 02:43:56,31.78,31.73,6/4/2022 02:44:43,6/4/2022 02:44:43,29.10,29.04,29.41,29.38,6/4/2022 02:32:00,6/4/2022 02:32:01,6/4/2022 02:32:07,6/4/2022 02:32:07,29.46,29.41,6/4/2022 02:32:06,6/4/2022 02:32:06,30.69,30.64,30.47,30.49,30.92,30.87,0.4820,0.4770,0.3610,0.3680,0.4580,0.4580,-0,-0,04JUN2022:02:30:57,0.0,6/4/2022 02:30:01,0.0,0,0.0000,2400,6/4/2022 02:30:01,2370,6/4/2022 02:30:02,2387,12.5,31.2,31.2,31.2,31.2,6/4/2022 02:44:55,6/4/2022 02:44:54,6/4/2022 02:44:54,6/4/2022 02:44:54,31.69,31.69,6/4/2022 02:45:00,6/4/2022 02:45:00,29.29,29.3,29.29,29.29,6/4/2022 02:32:13,6/4/2022 02:32:13,6/4/2022 02:32:13,6/4/2022 02:32:13,29.57,29.56,6/4/2022 02:32:31,6/4/2022 02:32:30,30.56,30.56,30.56,30.56,30.87,30.87,0.406,0.406,0.406,0.406,0.428,0.428,0
04JUN2022:03:00:00,15min,Peter Sinks,UCC,270,31.3,31.9,30.6,31.94,31.88,31.52,31.59,6/4/2022 02:53:04,6/4/2022 02:53:03,6/4/2022 02:53:10,6/4/2022 02:53:14,32.23,32.18,6/4/2022 02:53:08,6/4/2022 02:53:08,30.39,30.37,30.55,30.55,6/4/2022 02:46:05,6/4/2022 02:46:04,6/4/2022 02:46:12,6/4/2022 02:46:07,30.58,30.53,6/4/2022 02:46:44,6/4/2022 02:46:44,31.20,31.17,31.08,31.11,31.46,31.40,0.4010,0.3900,0.2840,0.2940,0.3830,0.3830,-0,-0,04JUN2022:02:59:36,0.0,6/4/2022 02:45:01,0.0,0,0.0000,2400,6/4/2022 02:45:02,2370,6/4/2022 02:45:01,2385,12.5,31.71,31.71,31.71,31.71,6/4/2022 02:53:16,6/4/2022 02:53:15,6/4/2022 02:53:15,6/4/2022 02:53:15,32.08,32.08,6/4/2022 02:53:28,6/4/2022 02:53:28,30.49,30.49,30.49,30.48,6/4/2022 02:46:19,6/4/2022 02:46:18,6/4/2022 02:46:18,6/4/2022 02:46:18,30.62,30.62,6/4/2022 02:46:57,6/4/2022 02:46:57,31.14,31.14,31.14,31.14,31.43,31.43,0.329,0.329,0.329,0.329,0.371,0.371,0
04JUN2022:03:15:00,15min,Peter Sinks,UCC,270,32.2,32.5,31.5,32.65,32.60,32.15,32.17,6/4/2022 03:06:50,6/4/2022 03:06:51,6/4/2022 03:09:44,6/4/2022 03:09:44,32.97,32.92,6/4/2022 03:07:00,6/4/2022 03:07:00,31.22,31.15,31.25,31.26,6/4/2022 03:01:09,6/4/2022 03:01:09,6/4/2022 03:00:45,6/4/2022 03:00:45,31.55,31.50,6/4/2022 03:01:05,6/4/2022 03:01:05,32.12,32.07,31.79,31.81,32.37,32.32,0.2880,0.2830,0.2450,0.2420,0.2850,0.2850,-0,-0,04JUN2022:03:12:55,1.3,6/4/2022 03:01:08,0.1,17,12.3700,2400,6/4/2022 03:00:01,2370,6/4/2022 03:00:02,2384,12.5,32.25,32.25,32.25,32.25,6/4/2022 03:12:24,6/4/2022 03:12:23,6/4/2022 03:12:23,6/4/2022 03:09:54,32.8,32.8,6/4/2022 03:07:23,6/4/2022 03:07:23,31.3,31.3,31.3,31.3,6/4/2022 03:00:52,6/4/2022 03:00:52,6/4/2022 03:00:52,6/4/2022 03:00:52,31.6,31.6,6/4/2022 03:01:12,6/4/2022 03:01:12,31.94,31.94,31.94,31.94,32.34,32.34,0.235,0.235,0.235,0.235,0.282,0.282,0
04JUN2022:03:30:00,15min,Peter Sinks,UCC,270,32.7,33.4,32.0,33.30,33.24,33.09,33.15,6/4/2022 03:29:40,6/4/2022 03:29:43,6/4/2022 03:29:47,6/4/2022 03:29:40,33.57,33.51,6/4/2022 03:29:30,6/4/2022 03:29:30,31.93,31.89,31.91,31.94,6/4/2022 03:15:02,6/4/2022 03:15:03,6/4/2022 03:15:05,6/4/2022 03:15:03,32.14,32.09,6/4/2022 03:15:12,6/4/2022 03:15:12,32.57,32.52,32.50,32.52,32.80,32.75,0.3210,0.3120,0.2810,0.2860,0.3140,0.3140,-0,-0,04JUN2022:03:28:48,1.3,6/4/2022 03:19:52,0.1,228,31.1900,2400,6/4/2022 03:15:02,2370,6/4/2022 03:15:01,2382,12.4,33.18,33.18,33.18,33.18,6/4/2022 03:29:49,6/4/2022 03:29:49,6/4/2022 03:29:48,6/4/2022 03:29:48,33.54,33.54,6/4/2022 03:30:00,6/4/2022 03:29:59,31.92,31.92,31.93,31.93,6/4/2022 03:15:01,6/4/2022 03:15:01,6/4/2022 03:15:01,6/4/2022 03:15:01,32.07,32.08,6/4/2022 03:15:01,6/4/2022 03:15:01,32.52,32.52,32.52,32.52,32.76,32.76,0.293,0.293,0.293,0.293,0.298,0.298,0
04JUN2022:03:45:00,15min,Peter Sinks,UCC,270,33.5,34.0,32.9,33.97,33.93,33.75,33.80,6/4/2022 03:42:00,6/4/2022 03:41:56,6/4/2022 03:41:07,6/4/2022 03:41:07,34.31,34.26,6/4/2022 03:41:58,6/4/2022 03:41:58,32.63,32.60,32.81,32.81,6/4/2022 03:31:46,6/4/2022 03:31:47,6/4/2022 03:31:48,6/4/2022 03:31:49,32.82,32.77,6/4/2022 03:31:47,6/4/2022 03:31:47,33.35,33.31,33.28,33.30,33.61,33.56,0.3590,0.3590,0.3010,0.3100,0.3600,0.3600,-0,-0,04JUN2022:03:44:04,0.9,6/4/2022 03:40:01,0.0,177,0.0240,2400,6/4/2022 03:30:02,2370,6/4/2022 03:30:01,2381,12.4,33.83,33.83,33.83,33.83,6/4/2022 03:42:04,6/4/2022 03:42:03,6/4/2022 03:42:03,6/4/2022 03:42:03,34.2,34.2,6/4/2022 03:42:06,6/4/2022 03:42:14,32.77,32.77,32.77,32.77,6/4/2022 03:31:59,6/4/2022 03:31:59,6/4/2022 03:31:59,6/4/2022 03:31:59,32.99,32.99,6/4/2022 03:31:50,6/4/2022 03:31:50,33.3,33.3,33.3,33.3,33.59,33.59,0.325,0.325,0.325,0.325,0.352,0.352,0
04JUN2022:04:00:00,15min,Peter Sinks,UCC,270,33.9,34.2,33.5,34.22,34.18,33.93,33.97,6/4/2022 03:59:32,6/4/2022 03:59:41,6/4/2022 03:59:58,6/4/2022 03:59:59,34.54,34.49,6/4/2022 03:59:51,6/4/2022 03:59:51,33.42,33.39,33.50,33.53,6/4/2022 03:45:01,6/4/2022 03:45:01,6/4/2022 03:45:02,6/4/2022 03:45:01,33.57,33.52,6/4/2022 03:45:08,6/4/2022 03:45:08,33.79,33.76,33.69,33.71,34.06,34.01,0.1800,0.1760,0.1220,0.1230,0.2100,0.2090,-0,-0,04JUN2022:03:59:07,0.0,6/4/2022 03:45:01,0.0,0,0.0000,2400,6/4/2022 03:45:04,2370,6/4/2022 03:45:01,2380,12.5,34.05,34.05,34.05,34.05,6/4/2022 03:59:48,6/4/2022 03:59:46,6/4/2022 03:59:46,6/4/2022 03:59:48,34.38,34.38,6/4/2022 03:59:52,6/4/2022 03:59:51,33.47,33.47,33.47,33.47,6/4/2022 03:45:11,6/4/2022 03:45:11,6/4/2022 03:45:11,6/4/2022 03:45:11,33.56,33.56,6/4/2022 03:45:48,6/4/2022 03:45:48,33.73,33.73,33.74,33.74,34.03,34.03,0.144,0.144,0.144,0.144,0.199,0.199,0
04JUN2022:04:15:00,15min,Peter Sinks,UCC,270,35.0,35.6,34.2,35.55,35.51,35.29,35.34,6/4/2022 04:10:03,6/4/2022 04:11:14,6/4/2022 04:11:15,6/4/2022 04:11:14,35.82,35.76,6/4/2022 04:09:55,6/4/2022 04:09:55,34.08,34.06,33.94,33.97,6/4/2022 04:00:01,6/4/2022 04:03:20,6/4/2022 04:00:01,6/4/2022 04:00:01,34.32,34.27,6/4/2022 04:02:41,6/4/2022 04:02:41,34.85,34.81,34.74,34.77,35.14,35.09,0.4160,0.4180,0.4120,0.4160,0.4300,0.4300,-0,-0,04JUN2022:04:14:18,2.2,6/4/2022 04:14:52,0.8,338,79.9000,2400,6/4/2022 04:00:02,2370,6/4/2022 04:00:01,2379,12.4,35.39,35.39,35.39,35.39,6/4/2022 04:10:12,6/4/2022 04:10:11,6/4/2022 04:10:11,6/4/2022 04:10:11,35.79,35.79,6/4/2022 04:10:25,6/4/2022 04:10:24,34.02,34.02,34.02,34.02,6/4/2022 04:00:09,6/4/2022 04:00:09,6/4/2022 04:00:09,6/4/2022 04:00:09,34.37,34.37,6/4/2022 04:03:11,6/4/2022 04:03:10,34.79,34.79,34.79,34.79,35.1,35.1,0.413,0.413,0.413,0.413,0.431,0.431,0
04JUN2022:04:30:00,15min,Peter Sinks,UCC,270,35.8,36.3,35.0,36.36,36.33,36.01,36.06,6/4/2022 04:19:05,6/4/2022 04:19:05,6/4/2022 04:19:06,6/4/2022 04:19:07,36.57,36.51,6/4/2022 04:19:05,6/4/2022 04:19:05,34.90,34.86,34.92,34.96,6/4/2022 04:15:01,6/4/2022 04:15:01,6/4/2022 04:15:01,6/4/2022 04:15:01,35.07,35.02,6/4/2022 04:15:15,6/4/2022 04:15:15,35.63,35.59,35.64,35.68,35.93,35.87,0.2710,0.2670,0.2310,0.2270,0.2780,0.2780,0,0,04JUN2022:04:29:58,2.6,6/4/2022 04:15:54,0.9,134,74.3100,2400,6/4/2022 04:15:07,2340,6/4/2022 04:23:04,2375,12.5,36.1,36.1,36.1,36.1,6/4/2022 04:19:12,6/4/2022 04:19:11,6/4/2022 04:19:11,6/4/2022 04:19:11,36.42,36.42,6/4/2022 04:19:14,6/4/2022 04:19:14,34.89,34.89,34.89,34.89,6/4/2022 04:15:01,6/4/2022 04:15:01,6/4/2022 04:15:01,6/4/2022 04:15:01,35.15,35.15,6/4/2022 04:15:22,6/4/2022 04:15:21,35.63,35.63,35.63,35.63,35.88,35.89,0.25,0.249,0.249,0.249,0.278,0.278,0
04JUN2022:04:45:00,15min,Peter Sinks,UCC,270,36.7,37.3,36.0,37.39,37.29,37.24,37.31,6/4/2022 04:45:00,6/4/2022 04:45:00,6/4/2022 04:45:00,6/4/2022 04:45:00,37.62,37.56,6/4/2022 04:45:00,6/4/2022 04:45:00,36.00,35.97,35.93,35.95,6/4/2022 04:30:01,6/4/2022 04:30:01,6/4/2022 04:30:01,6/4/2022 04:30:01,36.12,36.07,6/4/2022 04:30:01,6/4/2022 04:30:01,36.53,36.49,36.52,36.55,36.82,36.77,0.2590,0.2520,0.2680,0.2790,0.2360,0.2360,0,1,04JUN2022:04:44:59,2.6,6/4/2022 04:32:50,1.3,284,65.5800,2400,6/4/2022 04:30:01,2370,6/4/2022 04:30:02,2375,12.5,37.23,37.23,37.23,37.23,6/4/2022 04:45:00,6/4/2022 04:45:00,6/4/2022 04:45:00,6/4/2022 04:45:00,37.36,37.36,6/4/2022 04:44:51,6/4/2022 04:44:51,35.92,35.92,35.92,35.92,6/4/2022 04:30:01,6/4/2022 04:30:01,6/4/2022 04:30:01,6/4/2022 04:30:01,36.15,36.15,6/4/2022 04:30:05,6/4/2022 04:30:05,36.51,36.51,36.51,36.51,36.78,36.78,0.256,0.257,0.257,0.257,0.23,0.23,0
04JUN2022:05:00:00,15min,Peter Sinks,UCC,270,38.1,39.1,37.3,39.34,39.24,38.95,39.03,6/4/2022 04:57:26,6/4/2022 04:57:26,6/4/2022 04:58:17,6/4/2022 04:58:17,39.42,39.37,6/4/2022 04:58:18,6/4/2022 04:58:18,36.78,36.79,37.26,37.33,6/4/2022 04:48:55,6/4/2022 04:48:55,6/4/2022 04:45:01,6/4/2022 04:45:01,37.32,37.27,6/4/2022 04:48:53,6/4/2022 04:48:53,37.99,37.94,37.95,38.01,38.30,38.25,0.5360,0.5260,0.4140,0.4120,0.5150,0.5150,2,3,04JUN2022:05:00:00,4.4,6/4/2022 04:52:00,1.6,351,88.2000,2400,6/4/2022 04:45:01,2370,6/4/2022 04:45:02,2374,12.4,39.04,39.04,39.04,39.04,6/4/2022 04:58:22,6/4/2022 04:58:22,6/4/2022 04:58:21,6/4/2022 04:58:21,39.25,39.25,6/4/2022 04:58:38,6/4/2022 04:58:38,37.16,37.16,37.16,37.16,6/4/2022 04:49:02,6/4/2022 04:49:01,6/4/2022 04:49:01,6/4/2022 04:49:01,37.36,37.36,6/4/2022 04:45:01,6/4/2022 04:45:01,37.96,37.96,37.96,37.96,38.25,38.25,0.461,0.46,0.461,0.461,0.507,0.507,0
04JUN2022:05:15:00,15min,Peter Sinks,UCC,270,38.0,39.4,37.2,39.66,39.55,39.11,39.21,6/4/2022 05:00:56,6/4/2022 05:00:56,6/4/2022 05:00:59,6/4/2022 05:00:58,39.72,39.67,6/4/2022 05:00:55,6/4/2022 05:00:55,36.91,36.92,37.23,37.26,6/4/2022 05:13:00,6/4/2022 05:13:00,6/4/2022 05:13:16,6/4/2022 05:13:18,37.32,37.27,6/4/2022 05:12:30,6/4/2022 05:12:30,37.79,37.77,37.92,37.98,38.17,38.12,0.5230,0.5080,0.4040,0.4070,0.5120,0.5120,6,11,04JUN2022:05:15:00,2.4,6/4/2022 05:01:26,0.3,150,22.5200,4710,6/4/2022 05:13:43,2370,6/4/2022 05:00:01,2581,12.4,39.23,39.23,39.23,39.23,6/4/2022 05:01:03,6/4/2022 05:01:03,6/4/2022 05:01:03,6/4/2022 05:01:03,39.48,39.48,6/4/2022 05:01:07,6/4/2022 05:01:07,37.12,37.12,37.12,37.12,6/4/2022 05:13:11,6/4/2022 05:13:10,6/4/2022 05:13:10,6/4/2022 05:13:10,37.32,37.31,6/4/2022 05:13:00,6/4/2022 05:12:59,37.88,37.88,37.88,37.88,38.17,38.17,0.452,0.452,0.452,0.452,0.508,0.508,0
04JUN2022:05:30:00,15min,Peter Sinks,UCC,270,38.3,39.7,37.4,39.85,39.75,39.48,39.48,6/4/2022 05:21:31,6/4/2022 05:21:31,6/4/2022 05:21:31,6/4/2022 05:21:31,40.02,39.97,6/4/2022 05:21:41,6/4/2022 05:21:41,36.66,36.67,37.25,37.34,6/4/2022 05:17:10,6/4/2022 05:17:10,6/4/2022 05:17:12,6/4/2022 05:17:11,37.47,37.42,6/4/2022 05:15:13,6/4/2022 05:15:13,38.15,38.12,38.29,38.33,38.50,38.44,0.5910,0.5680,0.4820,0.4740,0.5290,0.5290,21,32,04JUN2022:05:30:00,3.7,6/4/2022 05:20:36,1.7,353,67.4100,4710,6/4/2022 05:15:01,4650,6/4/2022 05:18:37,4680,12.4,39.57,39.57,39.57,39.57,6/4/2022 05:21:40,6/4/2022 05:21:40,6/4/2022 05:21:40,6/4/2022 05:21:40,39.76,39.76,6/4/2022 05:21:51,6/4/2022 05:21:50,37.26,37.26,37.26,37.25,6/4/2022 05:17:17,6/4/2022 05:17:17,6/4/2022 05:17:16,6/4/2022 05:17:16,37.63,37.63,6/4/2022 05:15:23,6/4/2022 05:15:23,38.22,38.22,38.22,38.22,38.46,38.46,0.508,0.508,0.508,0.509,0.51,0.51,0
04JUN2022:05:45:00,15min,Peter Sinks,UCC,270,38.5,39.2,37.9,39.10,39.04,39.05,39.09,6/4/2022 05:42:26,6/4/2022 05:41:31,6/4/2022 05:45:00,6/4/2022 05:44:59,39.42,39.37,6/4/2022 05:41:29,6/4/2022 05:41:29,37.80,37.81,37.97,38.01,6/4/2022 05:30:01,6/4/2022 05:30:01,6/4/2022 05:30:01,6/4/2022 05:30:01,38.07,38.02,6/4/2022 05:30:01,6/4/2022 05:30:01,38.38,38.35,38.43,38.48,38.73,38.67,0.3700,0.3620,0.3170,0.3160,0.3650,0.3650,48,64,04JUN2022:05:45:00,2.4,6/4/2022 05:43:36,0.6,284,59.4900,4740,6/4/2022 05:30:33,4650,6/4/2022 05:31:02,4694,12.3,38.98,38.98,38.98,38.98,6/4/2022 05:45:00,6/4/2022 05:45:00,6/4/2022 05:45:00,6/4/2022 05:45:00,39.33,39.33,6/4/2022 05:41:52,6/4/2022 05:41:51,37.83,37.83,37.83,37.83,6/4/2022 05:30:01,6/4/2022 05:30:01,6/4/2022 05:30:01,6/4/2022 05:30:01,38.03,38.03,6/4/2022 05:30:01,6/4/2022 05:30:01,38.4,38.4,38.4,38.4,38.68,38.68,0.337,0.336,0.337,0.337,0.363,0.363,0
04JUN2022:06:00:00,15min,Peter Sinks,UCC,270,40.3,41.2,39.1,41.14,41.14,41.13,41.18,6/4/2022 05:59:58,6/4/2022 05:59:58,6/4/2022 05:59:53,6/4/2022 05:59:52,41.45,41.39,6/4/2022 05:59:47,6/4/2022 05:59:47,39.00,38.94,39.06,39.10,6/4/2022 05:45:01,6/4/2022 05:45:01,6/4/2022 05:45:01,6/4/2022 05:45:02,39.27,39.22,6/4/2022 05:45:01,6/4/2022 05:45:01,40.14,40.12,40.19,40.25,40.50,40.45,0.3800,0.3910,0.4530,0.4600,0.3810,0.3810,79,100,04JUN2022:06:00:00,1.5,6/4/2022 05:46:35,0.2,331,23.5500,4770,6/4/2022 05:54:44,4680,6/4/2022 05:45:03,4716,12.4,41.05,41.05,41.05,41.05,6/4/2022 06:00:00,6/4/2022 06:00:00,6/4/2022 06:00:00,6/4/2022 06:00:00,41.25,41.25,6/4/2022 06:00:00,6/4/2022 06:00:00,38.98,38.98,38.99,38.99,6/4/2022 05:45:01,6/4/2022 05:45:01,6/4/2022 05:45:01,6/4/2022 05:45:01,39.2,39.2,6/4/2022 05:45:01,6/4/2022 05:45:01,40.16,40.16,40.16,40.16,40.44,40.44,0.413,0.413,0.413,0.413,0.389,0.388,0
04JUN2022:06:15:00,15min,Peter Sinks,UCC,270,41.8,42.5,41.1,42.48,42.50,42.56,42.62,6/4/2022 06:11:02,6/4/2022 06:11:02,6/4/2022 06:10:00,6/4/2022 06:10:00,42.80,42.75,6/4/2022 06:11:14,6/4/2022 06:11:14,40.78,40.72,41.04,41.09,6/4/2022 06:00:57,6/4/2022 06:00:54,6/4/2022 06:00:13,6/4/2022 06:00:13,41.22,41.17,6/4/2022 06:00:58,6/4/2022 06:00:58,41.65,41.63,41.93,42.00,42.02,41.97,0.3920,0.4050,0.3850,0.3840,0.3760,0.3760,107,114,04JUN2022:06:15:00,1.8,6/4/2022 06:12:31,0.4,134,53.6100,4800,6/4/2022 06:10:34,4710,6/4/2022 06:00:02,4747,12.5,42.47,42.47,42.47,42.48,6/4/2022 06:11:15,6/4/2022 06:11:14,6/4/2022 06:11:14,6/4/2022 06:11:14,42.56,42.56,6/4/2022 06:11:23,6/4/2022 06:11:22,41,41,41,41,6/4/2022 06:00:16,6/4/2022 06:00:15,6/4/2022 06:00:15,6/4/2022 06:00:15,41.26,41.26,6/4/2022 06:00:01,6/4/2022 06:00:01,41.79,41.79,41.79,41.79,41.97,41.97,0.375,0.375,0.375,0.375,0.364,0.364,0
04JUN2022:06:30:00,15min,Peter Sinks,UCC,270,43.2,44.1,42.4,44.22,44.24,44.08,44.18,6/4/2022 06:29:54,6/4/2022 06:29:54,6/4/2022 06:29:57,6/4/2022 06:29:57,44.45,44.40,6/4/2022 06:29:55,6/4/2022 06:29:55,42.06,42.00,42.46,42.55,6/4/2022 06:15:32,6/4/2022 06:15:31,6/4/2022 06:15:01,6/4/2022 06:15:01,42.50,42.45,6/4/2022 06:15:33,6/4/2022 06:15:33,43.04,43.02,43.25,43.33,43.42,43.37,0.4850,0.4930,0.3930,0.3920,0.4740,0.4740,110,133,04JUN2022:06:18:24,2.8,6/4/2022 06:22:55,0.6,251,77.0600,4830,6/4/2022 06:25:25,4740,6/4/2022 06:15:03,4789,12.6,44.02,44.02,44.02,44.02,6/4/2022 06:30:00,6/4/2022 06:30:00,6/4/2022 06:30:00,6/4/2022 06:30:00,44.19,44.19,6/4/2022 06:27:58,6/4/2022 06:27:57,42.34,42.34,42.35,42.35,6/4/2022 06:15:01,6/4/2022 06:15:01,6/4/2022 06:15:01,6/4/2022 06:15:01,42.49,42.5,6/4/2022 06:15:01,6/4/2022 06:15:01,43.14,43.15,43.15,43.15,43.37,43.37,0.424,0.424,0.424,0.424,0.458,0.458,0
04JUN2022:06:45:00,15min,Peter Sinks,UCC,270,44.3,45.1,43.8,44.95,44.98,45.02,45.10,6/4/2022 06:44:55,6/4/2022 06:41:33,6/4/2022 06:44:55,6/4/2022 06:44:55,45.43,45.38,6/4/2022 06:44:54,6/4/2022 06:44:54,43.43,43.37,43.76,43.84,6/4/2022 06:33:53,6/4/2022 06:33:53,6/4/2022 06:31:11,6/4/2022 06:31:10,43.70,43.65,6/4/2022 06:34:12,6/4/2022 06:34:12,44.08,44.07,44.28,44.36,44.50,44.44,0.3730,0.3830,0.3130,0.3160,0.3490,0.3490,106,114,04JUN2022:06:45:00,2.0,6/4/2022 06:40:27,0.9,194,63.3200,4860,6/4/2022 06:41:06,4800,6/4/2022 06:30:02,4822,12.8,44.95,44.95,44.95,44.95,6/4/2022 06:45:00,6/4/2022 06:45:00,6/4/2022 06:45:00,6/4/2022 06:45:00,45.16,45.16,6/4/2022 06:45:00,6/4/2022 06:45:00,43.66,43.67,43.66,43.66,6/4/2022 06:31:14,6/4/2022 06:31:14,6/4/2022 06:31:14,6/4/2022 06:31:14,43.94,43.94,6/4/2022 06:34:32,6/4/2022 06:34:32,44.19,44.19,44.19,44.19,44.45,44.45,0.328,0.329,0.329,0.329,0.325,0.326,0
04JUN2022:07:00:00,15min,Peter Sinks,UCC,270,46.6,47.7,45.0,47.59,47.60,47.51,47.61,6/4/2022 06:57:29,6/4/2022 06:57:29,6/4/2022 07:00:00,6/4/2022 06:59:59,47.99,47.93,6/4/2022 06:59:47,6/4/2022 06:59:47,44.51,44.45,44.88,44.96,6/4/2022 06:45:29,6/4/2022 06:45:29,6/4/2022 06:45:30,6/4/2022 06:45:31,44.91,44.85,6/4/2022 06:45:30,6/4/2022 06:45:30,46.39,46.38,46.40,46.49,46.79,46.74,0.7420,0.7450,0.7130,0.7150,0.7390,0.7390,144,166,04JUN2022:06:58:03,5.3,6/4/2022 06:51:38,1.6,125,65.5000,4980,6/4/2022 06:59:40,4830,6/4/2022 06:45:01,4890,12.9,47.52,47.52,47.52,47.52,6/4/2022 07:00:00,6/4/2022 07:00:00,6/4/2022 07:00:00,6/4/2022 07:00:00,47.85,47.86,6/4/2022 07:00:00,6/4/2022 07:00:00,44.81,44.81,44.81,44.81,6/4/2022 06:45:39,6/4/2022 06:45:39,6/4/2022 06:45:39,6/4/2022 06:45:38,45.1,45.1,6/4/2022 06:45:46,6/4/2022 06:45:45,46.39,46.39,46.39,46.39,46.72,46.72,0.724,0.723,0.723,0.723,0.742,0.741,0
04JUN2022:07:15:00,15min,Peter Sinks,UCC,270,48.3,49.5,47.5,49.79,49.82,49.75,49.83,6/4/2022 07:14:58,6/4/2022 07:12:08,6/4/2022 07:15:00,6/4/2022 07:15:00,49.87,49.82,6/4/2022 07:14:58,6/4/2022 07:14:58,47.03,46.97,47.45,47.55,6/4/2022 07:01:42,6/4/2022 07:01:42,6/4/2022 07:01:45,6/4/2022 07:01:44,47.54,47.48,6/4/2022 07:01:44,6/4/2022 07:01:44,48.12,48.11,48.40,48.49,48.55,48.50,0.5820,0.5890,0.5230,0.5230,0.5630,0.5630,209,255,04JUN2022:07:12:13,2.2,6/4/2022 07:00:55,0.8,109,86.7000,5070,6/4/2022 07:14:07,4920,6/4/2022 07:00:04,4996,13.2,49.52,49.53,49.54,49.55,6/4/2022 07:15:00,6/4/2022 07:15:00,6/4/2022 07:15:00,6/4/2022 07:15:00,49.44,49.45,6/4/2022 07:15:00,6/4/2022 07:15:00,47.34,47.34,47.34,47.34,6/4/2022 07:01:51,6/4/2022 07:01:50,6/4/2022 07:01:50,6/4/2022 07:01:50,47.7,47.7,6/4/2022 07:01:55,6/4/2022 07:01:54,48.26,48.26,48.26,48.26,48.49,48.49,0.531,0.532,0.532,0.532,0.542,0.542,0
04JUN2022:07:30:00,15min,Peter Sinks,UCC,270,50.5,52.1,49.4,52.11,52.11,51.98,52.08,6/4/2022 07:27:58,6/4/2022 07:27:58,6/4/2022 07:28:53,6/4/2022 07:28:52,52.43,52.38,6/4/2022 07:27:58,6/4/2022 07:27:58,49.02,49.05,49.60,49.69,6/4/2022 07:15:58,6/4/2022 07:15:57,6/4/2022 07:16:02,6/4/2022 07:16:04,49.57,49.52,6/4/2022 07:16:01,6/4/2022 07:16:01,50.30,50.30,50.55,50.65,50.75,50.70,0.8450,0.8410,0.6500,0.6560,0.8360,0.8360,199,299,04JUN2022:07:29:45,3.3,6/4/2022 07:29:11,1.2,181,62.7400,5070,6/4/2022 07:15:49,5010,6/4/2022 07:15:04,5046,13.4,51.93,51.93,51.93,51.93,6/4/2022 07:28:56,6/4/2022 07:28:55,6/4/2022 07:28:55,6/4/2022 07:28:55,52.27,52.27,6/4/2022 07:28:23,6/4/2022 07:28:22,49.37,49.37,49.37,49.37,6/4/2022 07:16:09,6/4/2022 07:16:08,6/4/2022 07:16:08,6/4/2022 07:16:08,49.47,49.48,6/4/2022 07:15:01,6/4/2022 07:15:01,50.43,50.43,50.43,50.43,50.69,50.69,0.732,0.732,0.732,0.732,0.829,0.829,0
04JUN2022:07:45:00,15min,Peter Sinks,UCC,270,55.1,58.7,51.7,58.90,58.87,59.17,59.26,6/4/2022 07:43:00,6/4/2022 07:43:00,6/4/2022 07:43:13,6/4/2022 07:43:13,58.98,58.93,6/4/2022 07:43:02,6/4/2022 07:43:02,51.45,51.42,51.92,52.02,6/4/2022 07:30:08,6/4/2022 07:30:08,6/4/2022 07:30:01,6/4/2022 07:30:01,51.83,51.78,6/4/2022 07:30:02,6/4/2022 07:30:02,54.85,54.84,55.46,55.55,55.31,55.26,2.1090,2.1020,2.1680,2.1740,2.1120,2.1130,414,550,04JUN2022:07:44:28,6.4,6/4/2022 07:44:50,1.6,217,56.4400,5160,6/4/2022 07:42:46,5040,6/4/2022 07:30:01,5084,13.6,58.75,58.74,58.75,58.75,6/4/2022 07:43:13,6/4/2022 07:43:13,6/4/2022 07:43:13,6/4/2022 07:43:13,58.67,58.67,6/4/2022 07:43:21,6/4/2022 07:43:21,51.61,51.61,51.62,51.62,6/4/2022 07:30:01,6/4/2022 07:30:01,6/4/2022 07:30:01,6/4/2022 07:30:01,51.77,51.77,6/4/2022 07:30:01,6/4/2022 07:30:01,55.12,55.12,55.12,55.12,55.17,55.18,2.126,2.126,2.126,2.126,2.113,2.112,0
04JUN2022:08:00:00,15min,Peter Sinks,UCC,270,58.5,59.8,57.8,60.73,60.87,60.73,60.84,6/4/2022 07:59:00,6/4/2022 07:59:00,6/4/2022 07:53:56,6/4/2022 07:53:56,59.96,59.91,6/4/2022 07:53:56,6/4/2022 07:53:56,56.89,56.95,58.30,58.34,6/4/2022 07:57:46,6/4/2022 07:57:47,6/4/2022 07:46:06,6/4/2022 07:55:59,57.70,57.65,6/4/2022 07:57:53,6/4/2022 07:57:53,58.21,58.24,59.43,59.51,58.79,58.74,0.6530,0.6460,0.6060,0.6200,0.4900,0.4900,519,633,04JUN2022:07:59:39,5.5,6/4/2022 07:54:14,2.2,223,33.1900,5340,6/4/2022 07:58:55,5100,6/4/2022 07:45:03,5208,13.8,60.02,60.02,60.02,60.02,6/4/2022 07:53:59,6/4/2022 07:53:58,6/4/2022 07:53:58,6/4/2022 07:53:58,59.54,59.54,6/4/2022 07:47:07,6/4/2022 07:47:06,57.78,57.78,57.78,57.78,6/4/2022 07:57:55,6/4/2022 07:57:54,6/4/2022 07:57:54,6/4/2022 07:57:54,57.87,57.87,6/4/2022 07:58:14,6/4/2022 07:58:13,58.84,58.84,58.84,58.84,58.75,58.75,0.539,0.539,0.539,0.54,0.432,0.432,0
04JUN2022:08:15:00,15min,Peter Sinks,UCC,270,58.4,60.7,57.3,61.18,61.21,60.75,60.89,6/4/2022 08:08:59,6/4/2022 08:08:59,6/4/2022 08:01:16,6/4/2022 08:01:16,61.17,61.12,6/4/2022 08:08:59,6/4/2022 08:08:59,56.32,56.35,57.18,57.28,6/4/2022 08:03:04,6/4/2022 08:03:04,6/4/2022 08:03:05,6/4/2022 08:03:05,57.40,57.35,6/4/2022 08:03:55,6/4/2022 08:03:55,58.15,58.19,58.77,58.87,58.75,58.70,0.9300,0.9170,0.7240,0.7310,0.7450,0.7450,439,610,04JUN2022:08:00:13,9.4,6/4/2022 08:03:00,3.7,244,27.1100,5340,6/4/2022 08:00:01,5250,6/4/2022 08:02:27,5303,14.3,60.7,60.69,60.7,60.71,6/4/2022 08:09:03,6/4/2022 08:09:02,6/4/2022 08:09:02,6/4/2022 08:09:02,60.68,60.68,6/4/2022 08:09:08,6/4/2022 08:09:07,57.19,57.19,57.19,57.19,6/4/2022 08:04:02,6/4/2022 08:04:01,6/4/2022 08:04:01,6/4/2022 08:04:01,57.48,57.48,6/4/2022 08:04:10,6/4/2022 08:04:09,58.49,58.49,58.49,58.49,58.72,58.72,0.739,0.738,0.739,0.74,0.679,0.68,0
04JUN2022:08:30:00,15min,Peter Sinks,UCC,270,59.3,61.2,58.5,61.73,61.80,61.11,61.21,6/4/2022 08:16:21,6/4/2022 08:16:21,6/4/2022 08:16:33,6/4/2022 08:16:33,61.62,61.57,6/4/2022 08:16:32,6/4/2022 08:16:32,57.75,57.80,58.63,58.69,6/4/2022 08:18:32,6/4/2022 08:15:11,6/4/2022 08:22:55,6/4/2022 08:23:24,58.46,58.41,6/4/2022 08:18:30,6/4/2022 08:18:30,58.98,59.01,59.50,59.60,59.56,59.51,0.7380,0.7250,0.5700,0.5710,0.6060,0.6060,405,509,04JUN2022:08:16:13,7.2,6/4/2022 08:20:17,3.1,310,69.7400,5370,6/4/2022 08:21:38,5250,6/4/2022 08:23:21,5299,14.3,61.16,61.15,61.16,61.17,6/4/2022 08:16:35,6/4/2022 08:16:35,6/4/2022 08:16:34,6/4/2022 08:16:34,61.22,61.22,6/4/2022 08:16:51,6/4/2022 08:16:50,58.34,58.34,58.34,58.33,6/4/2022 08:15:19,6/4/2022 08:15:19,6/4/2022 08:15:18,6/4/2022 08:15:18,58.56,58.56,6/4/2022 08:18:55,6/4/2022 08:18:54,59.26,59.27,59.27,59.27,59.53,59.53,0.589,0.588,0.589,0.591,0.551,0.551,0
04JUN2022:08:45:00,15min,Peter Sinks,UCC,270,60.0,61.4,59.4,61.99,62.06,61.82,61.90,6/4/2022 08:39:03,6/4/2022 08:39:03,6/4/2022 08:39:05,6/4/2022 08:39:05,61.78,61.73,6/4/2022 08:39:05,6/4/2022 08:39:05,58.39,58.42,59.69,59.82,6/4/2022 08:33:16,6/4/2022 08:33:17,6/4/2022 08:33:46,6/4/2022 08:44:52,59.36,59.31,6/4/2022 08:32:04,6/4/2022 08:32:04,59.75,59.78,60.59,60.70,60.33,60.28,0.6470,0.6470,0.3990,0.3940,0.5310,0.5310,424,501,04JUN2022:08:31:53,8.3,6/4/2022 08:44:26,2.7,333,39.4700,5340,6/4/2022 08:38:34,5250,6/4/2022 08:32:44,5285,14.3,61.37,61.37,61.37,61.38,6/4/2022 08:39:13,6/4/2022 08:39:15,6/4/2022 08:39:12,6/4/2022 08:39:12,61.45,61.45,6/4/2022 08:39:26,6/4/2022 08:39:26,59.35,59.35,59.35,59.36,6/4/2022 08:34:10,6/4/2022 08:34:10,6/4/2022 08:34:10,6/4/2022 08:34:10,59.41,59.41,6/4/2022 08:32:23,6/4/2022 08:32:22,60.21,60.21,60.21,60.21,60.31,60.31,0.451,0.45,0.451,0.452,0.488,0.488,0
04JUN2022:09:00:00,15min,Peter Sinks,UCC,270,59.3,60.3,58.5,60.58,60.61,60.65,60.76,6/4/2022 08:57:09,6/4/2022 08:57:09,6/4/2022 08:57:09,6/4/2022 08:57:09,60.57,60.52,6/4/2022 08:55:02,6/4/2022 08:55:02,57.92,57.87,58.26,58.32,6/4/2022 08:48:15,6/4/2022 08:48:16,6/4/2022 08:49:23,6/4/2022 08:49:23,58.61,58.56,6/4/2022 08:48:53,6/4/2022 08:48:53,59.03,59.04,59.58,59.65,59.58,59.53,0.5300,0.5400,0.5190,0.5250,0.4230,0.4230,466,521,04JUN2022:08:52:37,10.3,6/4/2022 08:45:06,4.8,28,19.9200,5310,6/4/2022 08:45:26,5250,6/4/2022 08:45:02,5276,14.2,60.38,60.38,60.38,60.38,6/4/2022 08:57:20,6/4/2022 08:57:19,6/4/2022 08:57:19,6/4/2022 08:57:19,60.31,60.31,6/4/2022 08:57:40,6/4/2022 08:57:39,58.29,58.29,58.29,58.29,6/4/2022 08:49:31,6/4/2022 08:49:31,6/4/2022 08:49:31,6/4/2022 08:49:30,58.74,58.74,6/4/2022 08:49:21,6/4/2022 08:49:20,59.33,59.33,59.33,59.33,59.55,59.55,0.448,0.447,0.448,0.448,0.374,0.374,0
04JUN2022:09:15:00,15min,Peter Sinks,UCC,270,59.9,61.1,59.0,61.53,61.55,61.27,61.31,6/4/2022 09:13:29,6/4/2022 09:13:29,6/4/2022 09:13:30,6/4/2022 09:13:29,61.40,61.35,6/4/2022 09:13:30,6/4/2022 09:13:30,58.38,58.36,59.00,59.03,6/4/2022 09:01:26,6/4/2022 09:01:26,6/4/2022 09:03:27,6/4/2022 09:02:17,59.06,59.01,6/4/2022 09:02:27,6/4/2022 09:02:27,59.66,59.67,59.96,60.03,60.20,60.15,0.5300,0.5400,0.4240,0.4320,0.4450,0.4450,455,527,04JUN2022:09:14:58,11.8,6/4/2022 09:14:57,6.7,29,14.4600,5310,6/4/2022 09:02:45,5220,6/4/2022 09:11:07,5267,14.2,61.12,61.11,61.12,61.12,6/4/2022 09:13:37,6/4/2022 09:13:37,6/4/2022 09:13:37,6/4/2022 09:13:36,61.14,61.14,6/4/2022 09:13:52,6/4/2022 09:13:51,58.8,58.8,58.8,58.8,6/4/2022 09:02:30,6/4/2022 09:02:31,6/4/2022 09:02:30,6/4/2022 09:02:30,59.17,59.17,6/4/2022 09:02:42,6/4/2022 09:02:41,59.83,59.83,59.83,59.83,60.16,60.16,0.421,0.42,0.421,0.422,0.398,0.399,0
04JUN2022:09:30:00,15min,Peter Sinks,UCC,270,59.7,61.0,59.1,61.28,61.32,61.34,61.39,6/4/2022 09:25:15,6/4/2022 09:25:15,6/4/2022 09:29:47,6/4/2022 09:29:47,61.55,61.50,6/4/2022 09:29:47,6/4/2022 09:29:47,58.17,58.14,59.02,59.08,6/4/2022 09:28:03,6/4/2022 09:28:03,6/4/2022 09:16:56,6/4/2022 09:16:53,58.91,58.86,6/4/2022 09:28:21,6/4/2022 09:28:21,59.44,59.46,60.01,60.08,60.00,59.95,0.6490,0.6580,0.4240,0.4250,0.4800,0.4800,565,614,04JUN2022:09:28:38,13.4,6/4/2022 09:26:27,7.6,9,20.7600,5310,6/4/2022 09:21:20,5220,6/4/2022 09:15:02,5267,14.2,61.06,61.05,61.06,61.07,6/4/2022 09:29:49,6/4/2022 09:29:49,6/4/2022 09:29:49,6/4/2022 09:29:49,60.95,60.96,6/4/2022 09:29:55,6/4/2022 09:29:55,59.01,59.01,59.01,59.01,6/4/2022 09:17:05,6/4/2022 09:17:05,6/4/2022 09:17:05,6/4/2022 09:17:05,59.15,59.15,6/4/2022 09:28:34,6/4/2022 09:28:33,59.74,59.74,59.74,59.75,59.97,59.97,0.436,0.435,0.436,0.437,0.403,0.404,0
04JUN2022:09:45:00,15min,Peter Sinks,UCC,270,59.6,60.8,58.7,61.35,61.32,61.13,61.22,6/4/2022 09:39:35,6/4/2022 09:39:35,6/4/2022 09:44:20,6/4/2022 09:44:20,61.17,61.12,6/4/2022 09:43:39,6/4/2022 09:43:39,57.99,57.98,58.66,58.74,6/4/2022 09:31:30,6/4/2022 09:36:08,6/4/2022 09:30:55,6/4/2022 09:30:55,58.61,58.56,6/4/2022 09:36:09,6/4/2022 09:36:09,59.31,59.32,59.87,59.94,59.88,59.83,0.6970,0.7070,0.4970,0.4900,0.5190,0.5190,560,617,04JUN2022:09:39:52,13.2,6/4/2022 09:34:05,6.9,9,23.5300,5310,6/4/2022 09:30:08,5250,6/4/2022 09:30:04,5268,14.2,60.75,60.74,60.75,60.76,6/4/2022 09:44:24,6/4/2022 09:44:24,6/4/2022 09:44:24,6/4/2022 09:44:24,60.92,60.92,6/4/2022 09:30:01,6/4/2022 09:30:01,58.51,58.51,58.5,58.5,6/4/2022 09:30:57,6/4/2022 09:30:56,6/4/2022 09:30:56,6/4/2022 09:30:56,58.94,58.94,6/4/2022 09:36:21,6/4/2022 09:36:20,59.62,59.62,59.62,59.62,59.87,59.87,0.492,0.491,0.492,0.493,0.462,0.461,0
04JUN2022:10:00:00,15min,Peter Sinks,UCC,270,60.6,62.3,59.1,63.16,63.21,62.55,62.59,6/4/2022 09:52:30,6/4/2022 09:52:29,6/4/2022 09:59:22,6/4/2022 09:59:21,62.68,62.63,6/4/2022 09:50:57,6/4/2022 09:50:57,58.36,58.32,59.07,59.14,6/4/2022 09:45:57,6/4/2022 09:45:57,6/4/2022 09:46:05,6/4/2022 09:46:04,59.06,59.01,6/4/2022 09:45:55,6/4/2022 09:45:55,60.33,60.35,60.81,60.88,60.88,60.83,0.9760,0.9830,0.7810,0.7840,0.8130,0.8130,667,822,04JUN2022:09:50:14,16.0,6/4/2022 09:53:17,6.9,2,27.4400,5310,6/4/2022 09:52:32,5220,6/4/2022 09:45:23,5260,14.2,62.23,62.22,62.22,62.23,6/4/2022 09:59:27,6/4/2022 09:59:27,6/4/2022 09:59:26,6/4/2022 09:59:26,62.35,62.35,6/4/2022 09:51:07,6/4/2022 09:51:07,58.9,58.9,58.9,58.9,6/4/2022 09:46:02,6/4/2022 09:46:01,6/4/2022 09:46:01,6/4/2022 09:46:01,59.24,59.24,6/4/2022 09:46:19,6/4/2022 09:46:18,60.59,60.59,60.59,60.59,60.84,60.84,0.787,0.786,0.787,0.789,0.763,0.763,0
04JUN2022:10:15:00,15min,Peter Sinks,UCC,270,61.1,63.3,60.0,64.84,64.90,63.86,63.89,6/4/2022 10:06:24,6/4/2022 10:06:24,6/4/2022 10:06:24,6/4/2022 10:06:24,64.19,64.14,6/4/2022 10:06:25,6/4/2022 10:06:25,59.07,59.07,59.91,60.04,6/4/2022 10:08:19,6/4/2022 10:08:18,6/4/2022 10:09:57,6/4/2022 10:09:57,59.89,59.84,6/4/2022 10:08:23,6/4/2022 10:08:23,60.87,60.89,61.46,61.53,61.41,61.36,0.8900,0.8990,0.5960,0.5820,0.6890,0.6900,592,704,04JUN2022:10:04:11,15.3,6/4/2022 10:12:57,7.5,355,22.0900,5280,6/4/2022 10:00:03,5190,6/4/2022 10:13:06,5256,14.2,63.37,63.36,63.37,63.38,6/4/2022 10:06:28,6/4/2022 10:06:27,6/4/2022 10:06:27,6/4/2022 10:06:27,63.2,63.2,6/4/2022 10:06:36,6/4/2022 10:06:36,59.8,59.82,59.82,59.82,6/4/2022 10:00:01,6/4/2022 10:00:01,6/4/2022 10:00:01,6/4/2022 10:00:01,60.19,60.19,6/4/2022 10:08:33,6/4/2022 10:08:32,61.17,61.17,61.17,61.17,61.37,61.37,0.63,0.628,0.629,0.631,0.615,0.615,0
04JUN2022:10:30:00,15min,Peter Sinks,UCC,270,60.8,62.0,59.7,62.86,62.93,62.25,62.29,6/4/2022 10:29:38,6/4/2022 10:29:38,6/4/2022 10:29:38,6/4/2022 10:29:38,62.53,62.48,6/4/2022 10:29:38,6/4/2022 10:29:38,58.91,58.94,59.42,59.53,6/4/2022 10:28:24,6/4/2022 10:28:24,6/4/2022 10:23:34,6/4/2022 10:23:34,59.89,59.84,6/4/2022 10:23:31,6/4/2022 10:23:31,60.57,60.59,61.07,61.14,61.14,61.09,0.7480,0.7590,0.5740,0.5620,0.5120,0.5120,656,682,04JUN2022:10:26:27,13.4,6/4/2022 10:18:14,7.9,357,22.8600,5280,6/4/2022 10:15:04,5220,6/4/2022 10:15:16,5248,14.2,62.01,62,62.01,62.02,6/4/2022 10:29:42,6/4/2022 10:29:42,6/4/2022 10:29:42,6/4/2022 10:29:42,62.08,62.08,6/4/2022 10:29:56,6/4/2022 10:29:56,59.44,59.45,59.45,59.44,6/4/2022 10:23:43,6/4/2022 10:23:43,6/4/2022 10:23:42,6/4/2022 10:23:42,60.01,60,6/4/2022 10:23:57,6/4/2022 10:23:56,60.85,60.85,60.85,60.85,61.11,61.11,0.529,0.527,0.528,0.53,0.413,0.414,0
04JUN2022:10:45:00,15min,Peter Sinks,UCC,270,60.4,61.8,59.7,62.12,62.19,61.81,61.94,6/4/2022 10:33:21,6/4/2022 10:33:21,6/4/2022 10:33:22,6/4/2022 10:33:23,61.93,61.88,6/4/2022 10:30:01,6/4/2022 10:30:01,59.00,59.03,59.36,59.41,6/4/2022 10:39:04,6/4/2022 10:39:04,6/4/2022 10:36:17,6/4/2022 10:36:17,59.82,59.77,6/4/2022 10:39:09,6/4/2022 10:39:09,60.09,60.11,60.39,60.44,60.63,60.58,0.5780,0.5840,0.4470,0.4520,0.4160,0.4160,528,660,04JUN2022:10:30:10,14.0,6/4/2022 10:37:19,8.9,16,22.6000,5310,6/4/2022 10:31:24,5130,6/4/2022 10:43:15,5230,13.9,61.57,61.56,61.56,61.57,6/4/2022 10:33:32,6/4/2022 10:33:32,6/4/2022 10:33:31,6/4/2022 10:33:31,62.04,62.04,6/4/2022 10:30:01,6/4/2022 10:30:01,59.44,59.44,59.44,59.44,6/4/2022 10:39:12,6/4/2022 10:39:12,6/4/2022 10:39:12,6/4/2022 10:39:12,60.02,60.02,6/4/2022 10:41:52,6/4/2022 10:41:51,60.27,60.27,60.27,60.27,60.63,60.63,0.424,0.422,0.423,0.424,0.376,0.374,0
04JUN2022:11:00:00,15min,Peter Sinks,UCC,270,60.1,61.7,59.4,62.42,62.39,62.00,62.08,6/4/2022 10:51:41,6/4/2022 10:51:41,6/4/2022 10:58:55,6/4/2022 10:58:54,62.23,62.18,6/4/2022 10:58:54,6/4/2022 10:58:54,58.49,58.49,59.08,59.17,6/4/2022 10:50:25,6/4/2022 10:50:25,6/4/2022 10:50:41,6/4/2022 10:50:42,59.51,59.46,6/4/2022 10:50:26,6/4/2022 10:50:26,59.86,59.88,60.20,60.27,60.40,60.35,0.7390,0.7450,0.5870,0.5790,0.5920,0.5920,511,637,04JUN2022:10:59:28,15.3,6/4/2022 10:52:47,8.4,356,20.4500,5160,6/4/2022 10:45:01,5070,6/4/2022 10:50:40,5123,13.8,61.73,61.73,61.73,61.74,6/4/2022 10:59:00,6/4/2022 10:59:00,6/4/2022 10:59:00,6/4/2022 10:58:59,61.75,61.75,6/4/2022 10:59:15,6/4/2022 10:59:14,59.13,59.14,59.14,59.13,6/4/2022 10:50:14,6/4/2022 10:50:14,6/4/2022 10:50:13,6/4/2022 10:50:13,59.58,59.58,6/4/2022 10:50:52,6/4/2022 10:50:51,60.04,60.04,60.04,60.04,60.37,60.37,0.576,0.575,0.576,0.577,0.534,0.534,0
04JUN2022:11:15:00,15min,Peter Sinks,UCC,270,60.4,61.7,59.5,62.35,62.41,61.77,61.84,6/4/2022 11:05:03,6/4/2022 11:05:03,6/4/2022 11:05:04,6/4/2022 11:05:04,62.08,62.03,6/4/2022 11:05:04,6/4/2022 11:05:04,58.56,58.54,59.06,59.14,6/4/2022 11:12:50,6/4/2022 11:12:50,6/4/2022 11:13:40,6/4/2022 11:13:40,59.53,59.48,6/4/2022 11:13:03,6/4/2022 11:13:03,60.12,60.14,60.46,60.52,60.68,60.63,0.7320,0.7400,0.5600,0.5520,0.5030,0.5030,563,648,04JUN2022:11:02:45,23.5,6/4/2022 11:13:29,9.9,351,20.7600,5160,6/4/2022 11:00:28,5070,6/4/2022 11:00:16,5116,13.8,61.67,61.66,61.67,61.67,6/4/2022 11:04:01,6/4/2022 11:04:01,6/4/2022 11:04:01,6/4/2022 11:04:01,61.65,61.66,6/4/2022 11:07:55,6/4/2022 11:07:55,59.09,59.09,59.09,59.08,6/4/2022 11:13:04,6/4/2022 11:13:03,6/4/2022 11:13:03,6/4/2022 11:13:03,59.88,59.88,6/4/2022 11:13:17,6/4/2022 11:13:16,60.32,60.32,60.32,60.32,60.67,60.67,0.518,0.516,0.518,0.519,0.407,0.407,0
04JUN2022:11:30:00,15min,Peter Sinks,UCC,270,59.9,60.9,59.3,61.48,61.51,61.22,61.26,6/4/2022 11:23:00,6/4/2022 11:23:00,6/4/2022 11:23:01,6/4/2022 11:23:01,61.26,61.21,6/4/2022 11:23:01,6/4/2022 11:23:01,58.27,58.25,58.53,58.66,6/4/2022 11:16:43,6/4/2022 11:16:43,6/4/2022 11:29:57,6/4/2022 11:29:57,59.30,59.25,6/4/2022 11:29:58,6/4/2022 11:29:58,59.67,59.69,60.07,60.13,60.22,60.17,0.5270,0.5330,0.3790,0.3750,0.3770,0.3770,522,588,04JUN2022:11:16:49,18.2,6/4/2022 11:27:19,10.6,0,20.1300,5160,6/4/2022 11:18:34,5070,6/4/2022 11:15:01,5113,13.8,60.87,60.87,60.87,60.88,6/4/2022 11:23:45,6/4/2022 11:23:44,6/4/2022 11:23:44,6/4/2022 11:23:44,61.02,61.02,6/4/2022 11:24:06,6/4/2022 11:24:05,59.06,59.06,59.06,59.06,6/4/2022 11:16:55,6/4/2022 11:16:55,6/4/2022 11:16:55,6/4/2022 11:16:55,59.48,59.48,6/4/2022 11:17:11,6/4/2022 11:17:10,59.9,59.9,59.9,59.9,60.2,60.2,0.356,0.355,0.357,0.358,0.307,0.307,0
04JUN2022:11:45:00,15min,Peter Sinks,UCC,270,59.6,60.8,59.0,61.05,61.10,60.95,60.99,6/4/2022 11:35:45,6/4/2022 11:35:45,6/4/2022 11:35:45,6/4/2022 11:35:45,61.19,61.13,6/4/2022 11:35:43,6/4/2022 11:35:43,58.23,58.25,58.62,58.67,6/4/2022 11:37:44,6/4/2022 11:37:44,6/4/2022 11:30:01,6/4/2022 11:30:04,59.15,59.10,6/4/2022 11:44:23,6/4/2022 11:44:23,59.29,59.30,59.68,59.74,59.84,59.79,0.5120,0.5140,0.4030,0.3980,0.3850,0.3850,513,587,04JUN2022:11:36:45,26.1,6/4/2022 11:44:09,11.1,358,16.9900,5160,6/4/2022 11:32:36,5070,6/4/2022 11:30:03,5112,13.8,60.63,60.63,60.63,60.63,6/4/2022 11:35:51,6/4/2022 11:35:51,6/4/2022 11:35:51,6/4/2022 11:35:50,60.91,60.91,6/4/2022 11:35:53,6/4/2022 11:35:52,58.6,58.61,58.6,58.6,6/4/2022 11:30:07,6/4/2022 11:30:07,6/4/2022 11:30:07,6/4/2022 11:30:07,59.3,59.3,6/4/2022 11:44:51,6/4/2022 11:44:50,59.5,59.5,59.5,59.5,59.82,59.82,0.388,0.387,0.387,0.388,0.324,0.325,0
04JUN2022:12:00:00,15min,Peter Sinks,UCC,270,59.4,60.3,58.6,61.14,61.20,60.61,60.67,6/4/2022 11:55:22,6/4/2022 11:55:22,6/4/2022 11:55:41,6/4/2022 11:55:23,60.88,60.83,6/4/2022 11:55:40,6/4/2022 11:55:40,57.85,57.84,58.26,58.28,6/4/2022 11:58:53,6/4/2022 11:58:53,6/4/2022 11:53:13,6/4/2022 11:53:13,58.62,58.57,6/4/2022 11:58:53,6/4/2022 11:58:53,59.09,59.11,59.37,59.43,59.64,59.59,0.5660,0.5660,0.4380,0.4430,0.4130,0.4130,611,727,04JUN2022:11:51:26,19.3,6/4/2022 11:58:26,11.0,11,27.4500,5160,6/4/2022 11:51:35,5070,6/4/2022 11:45:08,5111,13.8,60.22,60.21,60.22,60.23,6/4/2022 11:54:13,6/4/2022 11:54:12,6/4/2022 11:54:12,6/4/2022 11:54:12,60.46,60.46,6/4/2022 11:55:50,6/4/2022 11:55:50,58.45,58.45,58.45,58.45,6/4/2022 11:59:03,6/4/2022 11:59:02,6/4/2022 11:59:02,6/4/2022 11:59:02,58.81,58.81,6/4/2022 11:59:12,6/4/2022 11:59:12,59.25,59.25,59.25,59.25,59.61,59.61,0.408,0.408,0.408,0.409,0.353,0.353,0
04JUN2022:12:15:00,15min,Peter Sinks,UCC,270,59.2,60.3,58.5,61.21,61.23,60.84,60.84,6/4/2022 12:05:11,6/4/2022 12:05:11,6/4/2022 12:05:14,6/4/2022 12:05:14,60.80,60.75,6/4/2022 12:05:14,6/4/2022 12:05:14,57.83,57.83,58.22,58.30,6/4/2022 12:04:18,6/4/2022 12:04:18,6/4/2022 12:14:53,6/4/2022 12:14:54,58.54,58.49,6/4/2022 12:04:22,6/4/2022 12:04:22,58.96,58.97,59.38,59.43,59.50,59.45,0.5880,0.5940,0.4180,0.4130,0.4150,0.4150,456,535,04JUN2022:12:00:01,17.1,6/4/2022 12:03:53,8.6,360,19.5800,5160,6/4/2022 12:00:26,5070,6/4/2022 12:00:11,5122,13.8,60.43,60.42,60.43,60.44,6/4/2022 12:05:21,6/4/2022 12:05:21,6/4/2022 12:05:20,6/4/2022 12:05:20,60.2,60.2,6/4/2022 12:05:35,6/4/2022 12:05:35,58.29,58.3,58.29,58.28,6/4/2022 12:14:59,6/4/2022 12:14:59,6/4/2022 12:14:58,6/4/2022 12:14:58,58.67,58.67,6/4/2022 12:04:39,6/4/2022 12:04:39,59.19,59.19,59.19,59.19,59.48,59.48,0.397,0.396,0.398,0.4,0.334,0.335,0
04JUN2022:12:30:00,15min,Peter Sinks,UCC,270,58.8,60.5,58.0,61.14,61.16,60.77,60.76,6/4/2022 12:28:22,6/4/2022 12:28:22,6/4/2022 12:28:23,6/4/2022 12:28:22,61.02,60.97,6/4/2022 12:28:23,6/4/2022 12:28:23,57.50,57.48,57.82,57.86,6/4/2022 12:16:54,6/4/2022 12:16:54,6/4/2022 12:20:50,6/4/2022 12:20:50,58.08,58.03,6/4/2022 12:20:35,6/4/2022 12:20:35,58.56,58.57,58.94,59.00,59.10,59.05,0.6270,0.6320,0.5210,0.5230,0.5380,0.5390,441,548,04JUN2022:12:28:44,20.2,6/4/2022 12:15:27,8.8,359,19.5100,5160,6/4/2022 12:16:35,5070,6/4/2022 12:15:22,5128,13.8,60.47,60.46,60.47,60.48,6/4/2022 12:28:27,6/4/2022 12:28:26,6/4/2022 12:28:26,6/4/2022 12:28:26,60.6,60.6,6/4/2022 12:28:47,6/4/2022 12:28:46,57.78,57.78,57.78,57.78,6/4/2022 12:20:51,6/4/2022 12:20:51,6/4/2022 12:20:51,6/4/2022 12:20:51,58.2,58.2,6/4/2022 12:21:00,6/4/2022 12:21:00,58.77,58.77,58.77,58.77,59.07,59.07,0.514,0.513,0.514,0.515,0.5,0.5,0
04JUN2022:12:45:00,15min,Peter Sinks,UCC,270,59.3,60.8,58.4,61.68,61.74,61.11,61.13,6/4/2022 12:35:35,6/4/2022 12:35:33,6/4/2022 12:35:36,6/4/2022 12:35:36,61.17,61.12,6/4/2022 12:30:52,6/4/2022 12:30:52,57.74,57.74,58.13,58.25,6/4/2022 12:42:24,6/4/2022 12:42:25,6/4/2022 12:42:25,6/4/2022 12:37:36,58.46,58.41,6/4/2022 12:42:26,6/4/2022 12:42:26,59.04,59.06,59.42,59.48,59.57,59.52,0.7450,0.7480,0.5380,0.5320,0.5690,0.5690,582,733,04JUN2022:12:45:00,19.5,6/4/2022 12:33:24,8.5,356,22.3100,5160,6/4/2022 12:30:02,5070,6/4/2022 12:33:25,5128,13.7,60.87,60.85,60.87,60.88,6/4/2022 12:30:57,6/4/2022 12:30:57,6/4/2022 12:30:56,6/4/2022 12:30:56,60.67,60.67,6/4/2022 12:31:13,6/4/2022 12:31:13,58.07,58.08,58.07,58.07,6/4/2022 12:42:32,6/4/2022 12:42:32,6/4/2022 12:42:32,6/4/2022 12:42:32,58.67,58.67,6/4/2022 12:42:36,6/4/2022 12:42:35,59.25,59.25,59.25,59.25,59.53,59.53,0.542,0.54,0.542,0.543,0.499,0.499,0
04JUN2022:13:00:00,15min,Peter Sinks,UCC,270,60.0,62.5,58.7,63.05,63.12,62.92,62.91,6/4/2022 12:55:28,6/4/2022 12:55:27,6/4/2022 12:55:28,6/4/2022 12:55:28,62.98,62.93,6/4/2022 12:55:36,6/4/2022 12:55:36,57.66,57.65,58.53,58.62,6/4/2022 12:59:10,6/4/2022 12:59:10,6/4/2022 12:57:44,6/4/2022 12:57:45,58.61,58.56,6/4/2022 12:59:15,6/4/2022 12:59:15,59.72,59.73,60.28,60.32,60.24,60.19,1.0950,1.1040,0.8020,0.7940,0.8150,0.8150,842,1055,04JUN2022:12:50:47,15.8,6/4/2022 12:46:11,9.1,2,20.6000,5160,6/4/2022 12:48:07,5070,6/4/2022 12:45:10,5120,13.8,62.61,62.61,62.61,62.62,6/4/2022 12:55:37,6/4/2022 12:55:36,6/4/2022 12:55:36,6/4/2022 12:55:36,62.33,62.33,6/4/2022 12:55:44,6/4/2022 12:55:43,58.53,58.53,58.53,58.52,6/4/2022 12:57:47,6/4/2022 12:57:47,6/4/2022 12:57:47,6/4/2022 12:57:46,58.96,58.96,6/4/2022 12:59:29,6/4/2022 12:59:29,60.01,60.01,60.01,60.01,60.21,60.21,0.813,0.81,0.812,0.815,0.694,0.694,0
04JUN2022:13:15:00,15min,Peter Sinks,UCC,270,59.9,62.1,58.7,63.58,63.63,62.28,62.29,6/4/2022 13:05:31,6/4/2022 13:05:31,6/4/2022 13:08:27,6/4/2022 13:08:27,62.68,62.63,6/4/2022 13:08:29,6/4/2022 13:08:29,57.74,57.74,58.09,58.19,6/4/2022 13:12:42,6/4/2022 13:12:42,6/4/2022 13:12:43,6/4/2022 13:12:44,58.84,58.79,6/4/2022 13:01:35,6/4/2022 13:01:35,59.63,59.64,59.87,59.93,60.17,60.12,0.9680,0.9800,0.7760,0.7590,0.7090,0.7090,722,892,04JUN2022:13:04:33,19.3,6/4/2022 13:03:34,10.5,345,19.4100,5160,6/4/2022 13:02:53,5070,6/4/2022 13:00:31,5112,13.8,62.15,62.14,62.15,62.16,6/4/2022 13:08:30,6/4/2022 13:08:30,6/4/2022 13:08:30,6/4/2022 13:08:30,62.02,62.03,6/4/2022 13:08:44,6/4/2022 13:08:43,58.42,58.42,58.42,58.41,6/4/2022 13:12:52,6/4/2022 13:12:51,6/4/2022 13:12:51,6/4/2022 13:12:51,59.02,59.02,6/4/2022 13:01:48,6/4/2022 13:01:47,59.77,59.77,59.77,59.77,60.16,60.16,0.73,0.728,0.73,0.732,0.605,0.605,0
04JUN2022:13:30:00,15min,Peter Sinks,UCC,270,60.5,62.3,59.3,63.43,63.44,62.60,62.59,6/4/2022 13:22:41,6/4/2022 13:22:41,6/4/2022 13:24:03,6/4/2022 13:24:03,62.68,62.63,6/4/2022 13:22:44,6/4/2022 13:22:44,57.74,57.61,59.00,59.13,6/4/2022 13:17:49,6/4/2022 13:17:48,6/4/2022 13:24:54,6/4/2022 13:24:54,59.29,59.24,6/4/2022 13:18:33,6/4/2022 13:18:33,60.28,60.29,60.60,60.66,60.81,60.76,0.9460,0.9630,0.6700,0.6510,0.6480,0.6480,817,1080,04JUN2022:13:16:39,18.2,6/4/2022 13:19:44,10.3,351,17.6900,5130,6/4/2022 13:15:01,5070,6/4/2022 13:15:54,5107,13.8,62.23,62.23,62.24,62.24,6/4/2022 13:22:54,6/4/2022 13:22:54,6/4/2022 13:22:54,6/4/2022 13:22:54,62.35,62.35,6/4/2022 13:23:02,6/4/2022 13:23:01,58.94,58.95,58.94,58.93,6/4/2022 13:18:40,6/4/2022 13:18:39,6/4/2022 13:18:39,6/4/2022 13:18:39,59.66,59.65,6/4/2022 13:18:51,6/4/2022 13:18:51,60.45,60.45,60.45,60.45,60.77,60.77,0.656,0.653,0.655,0.658,0.539,0.539,0
04JUN2022:13:45:00,15min,Peter Sinks,UCC,270,61.5,64.0,60.0,65.34,65.49,64.27,64.30,6/4/2022 13:43:31,6/4/2022 13:43:31,6/4/2022 13:43:37,6/4/2022 13:43:37,64.58,64.53,6/4/2022 13:43:37,6/4/2022 13:43:37,59.16,59.16,59.58,59.68,6/4/2022 13:33:05,6/4/2022 13:33:03,6/4/2022 13:30:01,6/4/2022 13:30:01,60.12,60.07,6/4/2022 13:30:01,6/4/2022 13:30:01,61.20,61.22,61.39,61.44,61.75,61.70,1.1700,1.1800,0.9470,0.9390,0.9190,0.9200,870,1095,04JUN2022:13:40:17,22.1,6/4/2022 13:37:01,9.9,354,25.2600,5160,6/4/2022 13:30:07,5040,6/4/2022 13:44:51,5106,13.7,64.1,64.09,64.1,64.1,6/4/2022 13:43:41,6/4/2022 13:43:41,6/4/2022 13:43:41,6/4/2022 13:43:40,63.9,63.9,6/4/2022 13:43:53,6/4/2022 13:43:52,59.55,59.55,59.55,59.55,6/4/2022 13:30:08,6/4/2022 13:30:07,6/4/2022 13:30:07,6/4/2022 13:30:07,60.41,60.41,6/4/2022 13:33:25,6/4/2022 13:33:25,61.29,61.29,61.29,61.3,61.7,61.7,0.928,0.926,0.927,0.929,0.833,0.833,0
04JUN2022:14:00:00,15min,Peter Sinks,UCC,270,61.5,63.6,60.3,65.44,65.39,63.92,63.93,6/4/2022 13:55:22,6/4/2022 13:55:22,6/4/2022 13:55:22,6/4/2022 13:55:22,64.51,64.46,6/4/2022 13:55:23,6/4/2022 13:55:23,59.22,59.20,59.70,59.81,6/4/2022 13:59:06,6/4/2022 13:59:05,6/4/2022 13:59:06,6/4/2022 13:59:06,60.43,60.38,6/4/2022 13:59:06,6/4/2022 13:59:06,61.21,61.24,61.45,61.50,61.78,61.73,0.9760,0.9790,0.7280,0.7170,0.7180,0.7190,957,1042,04JUN2022:13:50:22,23.2,6/4/2022 13:51:48,12.9,350,20.0300,5160,6/4/2022 13:49:45,5040,6/4/2022 13:45:55,5082,13.6,63.69,63.68,63.69,63.7,6/4/2022 13:55:25,6/4/2022 13:55:25,6/4/2022 13:55:25,6/4/2022 13:55:25,63.52,63.52,6/4/2022 13:55:38,6/4/2022 13:55:37,60.04,60.04,60.03,60.02,6/4/2022 13:59:08,6/4/2022 13:59:08,6/4/2022 13:59:08,6/4/2022 13:59:08,60.6,60.6,6/4/2022 13:49:38,6/4/2022 13:49:37,61.36,61.36,61.36,61.36,61.75,61.75,0.703,0.701,0.703,0.705,0.609,0.609,0
04JUN2022:14:15:00,15min,Peter Sinks,UCC,270,61.8,63.7,60.4,64.91,64.93,63.84,63.89,6/4/2022 14:12:08,6/4/2022 14:12:08,6/4/2022 14:12:09,6/4/2022 14:12:09,64.16,64.11,6/4/2022 14:12:18,6/4/2022 14:12:18,59.25,59.16,59.83,59.91,6/4/2022 14:00:49,6/4/2022 14:00:48,6/4/2022 14:00:24,6/4/2022 14:00:23,60.35,60.30,6/4/2022 14:00:49,6/4/2022 14:00:49,61.55,61.57,61.81,61.87,62.14,62.09,1.0740,1.0840,0.8240,0.8130,0.7800,0.7800,984,1023,04JUN2022:14:02:12,23.2,6/4/2022 14:08:39,11.1,350,21.6700,5160,6/4/2022 14:05:23,5040,6/4/2022 14:03:09,5091,13.6,63.79,63.79,63.8,63.8,6/4/2022 14:12:19,6/4/2022 14:12:19,6/4/2022 14:12:19,6/4/2022 14:12:19,63.61,63.61,6/4/2022 14:12:31,6/4/2022 14:12:30,60.06,60.06,60.05,60.05,6/4/2022 14:00:52,6/4/2022 14:00:52,6/4/2022 14:00:52,6/4/2022 14:00:52,60.67,60.67,6/4/2022 14:00:59,6/4/2022 14:00:59,61.7,61.7,61.7,61.7,62.11,62.11,0.786,0.784,0.786,0.788,0.651,0.651,0
04JUN2022:14:30:00,15min,Peter Sinks,UCC,270,62.4,64.3,61.1,65.54,65.63,64.35,64.37,6/4/2022 14:25:53,6/4/2022 14:25:53,6/4/2022 14:20:15,6/4/2022 14:25:58,64.86,64.81,6/4/2022 14:20:15,6/4/2022 14:20:15,59.93,59.86,60.42,60.41,6/4/2022 14:15:13,6/4/2022 14:15:13,6/4/2022 14:25:12,6/4/2022 14:25:12,61.08,61.03,6/4/2022 14:15:19,6/4/2022 14:15:19,62.15,62.17,62.35,62.40,62.74,62.69,1.0970,1.1030,0.7910,0.7830,0.7510,0.7510,951,1043,04JUN2022:14:23:14,19.7,6/4/2022 14:29:16,10.5,356,25.2700,5130,6/4/2022 14:15:18,5040,6/4/2022 14:18:02,5082,13.7,64.34,64.34,64.35,64.36,6/4/2022 14:20:24,6/4/2022 14:20:23,6/4/2022 14:20:23,6/4/2022 14:20:23,64.2,64.2,6/4/2022 14:26:21,6/4/2022 14:26:20,60.62,60.63,60.63,60.62,6/4/2022 14:15:22,6/4/2022 14:15:22,6/4/2022 14:15:22,6/4/2022 14:15:21,61.49,61.49,6/4/2022 14:15:26,6/4/2022 14:15:26,62.25,62.25,62.25,62.25,62.68,62.68,0.754,0.752,0.755,0.758,0.576,0.577,0
04JUN2022:14:45:00,15min,Peter Sinks,UCC,270,62.4,64.7,60.6,65.91,65.87,64.90,65.00,6/4/2022 14:34:08,6/4/2022 14:34:07,6/4/2022 14:34:13,6/4/2022 14:34:13,65.48,65.43,6/4/2022 14:34:13,6/4/2022 14:34:13,59.70,59.77,59.87,59.93,6/4/2022 14:36:29,6/4/2022 14:36:29,6/4/2022 14:42:48,6/4/2022 14:42:46,60.83,60.78,6/4/2022 14:42:50,6/4/2022 14:42:50,62.06,62.07,62.37,62.43,62.69,62.64,1.1360,1.1430,0.9220,0.9170,0.8830,0.8830,813,1004,04JUN2022:14:38:41,21.5,6/4/2022 14:38:27,10.8,0,22.2100,5160,6/4/2022 14:32:43,5010,6/4/2022 14:41:28,5073,13.7,64.74,64.73,64.74,64.76,6/4/2022 14:34:18,6/4/2022 14:34:17,6/4/2022 14:34:17,6/4/2022 14:34:17,64.66,64.66,6/4/2022 14:38:28,6/4/2022 14:38:28,60.08,60.08,60.08,60.07,6/4/2022 14:42:55,6/4/2022 14:42:54,6/4/2022 14:42:54,6/4/2022 14:42:54,61.14,61.14,6/4/2022 14:43:13,6/4/2022 14:43:12,62.26,62.25,62.25,62.25,62.71,62.7,0.893,0.891,0.893,0.896,0.771,0.772,0
04JUN2022:15:00:00,15min,Peter Sinks,UCC,270,60.2,61.3,59.7,61.72,61.76,61.46,61.48,6/4/2022 14:45:35,6/4/2022 14:45:35,6/4/2022 14:45:36,6/4/2022 14:45:36,61.52,61.47,6/4/2022 14:45:35,6/4/2022 14:45:35,59.19,59.23,59.36,59.38,6/4/2022 14:50:25,6/4/2022 14:50:22,6/4/2022 14:50:25,6/4/2022 14:50:26,59.95,59.90,6/4/2022 14:50:22,6/4/2022 14:50:22,59.90,59.91,60.16,60.20,60.56,60.51,0.3500,0.3500,0.3360,0.3400,0.2970,0.2970,257,293,04JUN2022:14:45:13,20.4,6/4/2022 14:46:56,9.6,10,21.5300,5220,6/4/2022 14:49:08,5040,6/4/2022 14:45:01,5090,13.6,61.03,61.02,61.03,61.03,6/4/2022 14:45:43,6/4/2022 14:45:42,6/4/2022 14:45:42,6/4/2022 14:45:42,61.67,61.66,6/4/2022 14:45:01,6/4/2022 14:45:01,59.4,59.4,59.4,59.4,6/4/2022 14:50:30,6/4/2022 14:50:30,6/4/2022 14:50:30,6/4/2022 14:50:29,60.04,60.04,6/4/2022 14:50:44,6/4/2022 14:50:43,60.05,60.05,60.05,60.05,60.55,60.55,0.316,0.316,0.316,0.316,0.293,0.292,0
04JUN2022:15:15:00,15min,Peter Sinks,UCC,270,61.1,63.3,60.3,64.13,64.14,63.35,63.37,6/4/2022 15:12:59,6/4/2022 15:12:59,6/4/2022 15:14:01,6/4/2022 15:14:01,63.88,63.83,6/4/2022 15:12:59,6/4/2022 15:12:59,59.59,59.59,59.99,60.07,6/4/2022 15:00:01,6/4/2022 15:00:01,6/4/2022 15:00:01,6/4/2022 15:00:01,60.56,60.51,6/4/2022 15:00:06,6/4/2022 15:00:06,60.78,60.79,60.99,61.04,61.45,61.40,0.8030,0.8020,0.7800,0.7740,0.7460,0.7460,417,929,04JUN2022:15:12:19,22.4,6/4/2022 15:05:10,10.4,1,24.7400,5130,6/4/2022 15:00:01,5040,6/4/2022 15:03:01,5103,13.7,63.19,63.19,63.19,63.2,6/4/2022 15:13:04,6/4/2022 15:13:04,6/4/2022 15:13:03,6/4/2022 15:13:03,63.37,63.37,6/4/2022 15:13:13,6/4/2022 15:13:13,59.94,59.95,59.94,59.94,6/4/2022 15:00:09,6/4/2022 15:00:09,6/4/2022 15:00:08,6/4/2022 15:00:08,60.65,60.65,6/4/2022 15:00:28,6/4/2022 15:00:27,60.88,60.88,60.89,60.89,61.39,61.39,0.755,0.754,0.755,0.756,0.711,0.711,0
04JUN2022:15:30:00,15min,Peter Sinks,UCC,270,62.0,63.9,60.7,64.68,64.75,64.32,64.31,6/4/2022 15:21:00,6/4/2022 15:21:00,6/4/2022 15:21:01,6/4/2022 15:21:01,64.54,64.49,6/4/2022 15:21:01,6/4/2022 15:21:01,60.13,60.10,60.45,60.54,6/4/2022 15:26:22,6/4/2022 15:26:22,6/4/2022 15:26:27,6/4/2022 15:26:27,60.97,60.92,6/4/2022 15:26:29,6/4/2022 15:26:29,61.73,61.75,62.04,62.09,62.38,62.33,0.7310,0.7350,0.6500,0.6440,0.6430,0.6430,499,865,04JUN2022:15:19:13,25.7,6/4/2022 15:23:09,11.9,353,21.3900,5250,6/4/2022 15:15:34,5040,6/4/2022 15:18:00,5098,13.8,63.91,63.9,63.91,63.91,6/4/2022 15:21:10,6/4/2022 15:21:10,6/4/2022 15:21:10,6/4/2022 15:21:10,63.98,63.98,6/4/2022 15:21:15,6/4/2022 15:21:14,60.38,60.38,60.38,60.38,6/4/2022 15:26:35,6/4/2022 15:26:35,6/4/2022 15:26:35,6/4/2022 15:26:35,61.03,61.03,6/4/2022 15:26:48,6/4/2022 15:26:47,61.91,61.91,61.91,61.91,62.37,62.37,0.627,0.626,0.627,0.628,0.598,0.598,0
04JUN2022:15:45:00,15min,Peter Sinks,UCC,270,61.6,63.4,60.8,64.84,64.90,64.13,64.12,6/4/2022 15:39:25,6/4/2022 15:39:25,6/4/2022 15:39:26,6/4/2022 15:39:26,63.88,63.83,6/4/2022 15:39:26,6/4/2022 15:39:26,60.06,60.01,60.44,60.51,6/4/2022 15:36:18,6/4/2022 15:36:18,6/4/2022 15:35:11,6/4/2022 15:35:11,61.03,60.98,6/4/2022 15:35:14,6/4/2022 15:35:14,61.35,61.37,61.64,61.69,61.96,61.91,0.7360,0.7370,0.6720,0.6650,0.6160,0.6160,420,850,04JUN2022:15:39:31,19.1,6/4/2022 15:35:06,8.4,357,41.1000,5160,6/4/2022 15:39:25,5070,6/4/2022 15:30:02,5109,13.7,63.31,63.32,63.32,63.32,6/4/2022 15:39:36,6/4/2022 15:39:36,6/4/2022 15:39:36,6/4/2022 15:41:10,63.44,63.44,6/4/2022 15:39:54,6/4/2022 15:39:54,60.51,60.51,60.51,60.51,6/4/2022 15:35:21,6/4/2022 15:35:20,6/4/2022 15:35:20,6/4/2022 15:35:20,61.14,61.14,6/4/2022 15:35:33,6/4/2022 15:35:33,61.52,61.52,61.52,61.52,61.95,61.95,0.637,0.636,0.637,0.637,0.569,0.569,0
04JUN2022:16:00:00,15min,Peter Sinks,UCC,270,60.1,61.1,59.5,61.07,61.12,61.06,61.08,6/4/2022 15:57:46,6/4/2022 15:57:46,6/4/2022 15:45:01,6/4/2022 15:45:01,61.23,61.18,6/4/2022 15:45:06,6/4/2022 15:45:06,58.98,58.98,59.20,59.28,6/4/2022 15:54:51,6/4/2022 15:54:52,6/4/2022 15:54:54,6/4/2022 15:54:53,59.70,59.65,6/4/2022 15:54:59,6/4/2022 15:54:59,59.84,59.86,60.07,60.11,60.40,60.35,0.4450,0.4450,0.4450,0.4450,0.4030,0.4030,255,451,04JUN2022:15:59:49,20.0,6/4/2022 15:53:24,8.4,10,28.4900,5190,6/4/2022 15:51:41,5070,6/4/2022 15:45:03,5109,13.8,60.81,60.81,60.81,60.81,6/4/2022 15:46:56,6/4/2022 15:46:56,6/4/2022 15:46:56,6/4/2022 15:46:56,61.39,61.38,6/4/2022 15:45:01,6/4/2022 15:45:01,59.18,59.18,59.18,59.18,6/4/2022 15:55:02,6/4/2022 15:55:02,6/4/2022 15:55:02,6/4/2022 15:55:01,59.8,59.8,6/4/2022 15:55:18,6/4/2022 15:55:18,59.97,59.97,59.97,59.97,60.38,60.38,0.423,0.423,0.423,0.423,0.388,0.388,0
04JUN2022:16:15:00,15min,Peter Sinks,UCC,270,60.1,61.1,59.1,61.60,61.64,61.43,61.44,6/4/2022 16:00:09,6/4/2022 16:00:09,6/4/2022 16:00:10,6/4/2022 16:00:10,61.66,61.61,6/4/2022 16:00:10,6/4/2022 16:00:10,58.50,58.54,59.02,59.03,6/4/2022 16:14:23,6/4/2022 16:14:23,6/4/2022 16:13:08,6/4/2022 16:13:08,59.24,59.19,6/4/2022 16:14:29,6/4/2022 16:14:29,59.81,59.82,60.17,60.22,60.36,60.31,0.5930,0.5940,0.5530,0.5530,0.5270,0.5270,356,523,04JUN2022:16:00:57,21.9,6/4/2022 16:06:32,10.4,1,23.1900,5160,6/4/2022 16:06:04,5070,6/4/2022 16:00:01,5110,13.8,61.1,61.09,61.1,61.1,6/4/2022 16:03:06,6/4/2022 16:03:06,6/4/2022 16:03:06,6/4/2022 16:03:06,61.1,61.1,6/4/2022 16:03:15,6/4/2022 16:03:15,58.85,58.85,58.85,58.85,6/4/2022 16:14:35,6/4/2022 16:14:35,6/4/2022 16:14:35,6/4/2022 16:14:35,59.28,59.28,6/4/2022 16:14:50,6/4/2022 16:14:49,60.02,60.01,60.01,60.01,60.36,60.36,0.532,0.532,0.532,0.533,0.486,0.486,0
04JUN2022:16:30:00,15min,Peter Sinks,UCC,270,59.7,60.7,59.0,61.37,61.42,60.86,60.94,6/4/2022 16:21:06,6/4/2022 16:21:06,6/4/2022 16:21:06,6/4/2022 16:21:06,61.20,61.15,6/4/2022 16:21:06,6/4/2022 16:21:06,58.38,58.38,58.79,58.80,6/4/2022 16:15:22,6/4/2022 16:22:05,6/4/2022 16:16:02,6/4/2022 16:16:03,59.16,59.11,6/4/2022 16:16:03,6/4/2022 16:16:03,59.40,59.41,59.74,59.78,59.93,59.88,0.4590,0.4600,0.3890,0.3900,0.3650,0.3650,387,486,04JUN2022:16:18:38,24.8,6/4/2022 16:18:17,11.2,7,23.1500,5190,6/4/2022 16:20:27,5070,6/4/2022 16:15:11,5112,13.8,60.59,60.59,60.59,60.6,6/4/2022 16:21:11,6/4/2022 16:21:11,6/4/2022 16:21:11,6/4/2022 16:21:10,60.84,60.84,6/4/2022 16:21:28,6/4/2022 16:21:28,58.74,58.74,58.74,58.74,6/4/2022 16:16:11,6/4/2022 16:16:11,6/4/2022 16:16:11,6/4/2022 16:16:11,59.25,59.25,6/4/2022 16:16:23,6/4/2022 16:16:23,59.58,59.58,59.58,59.58,59.9,59.9,0.366,0.365,0.366,0.366,0.324,0.323,0
04JUN2022:16:45:00,15min,Peter Sinks,UCC,270,59.2,59.9,58.6,60.19,60.19,60.00,60.04,6/4/2022 16:37:13,6/4/2022 16:37:12,6/4/2022 16:31:57,6/4/2022 16:31:57,60.28,60.22,6/4/2022 16:42:20,6/4/2022 16:42:20,58.12,58.14,58.22,58.26,6/4/2022 16:37:57,6/4/2022 16:37:57,6/4/2022 16:37:57,6/4/2022 16:37:56,58.70,58.65,6/4/2022 16:38:07,6/4/2022 16:38:07,58.96,58.98,59.23,59.27,59.49,59.43,0.3930,0.3930,0.3480,0.3490,0.3080,0.3080,323,536,04JUN2022:16:38:47,24.8,6/4/2022 16:43:34,8.7,6,34.7000,5160,6/4/2022 16:30:13,5070,6/4/2022 16:31:45,5121,13.8,59.76,59.76,59.76,59.76,6/4/2022 16:32:00,6/4/2022 16:31:59,6/4/2022 16:31:59,6/4/2022 16:31:59,60,60,6/4/2022 16:32:10,6/4/2022 16:32:09,58.28,58.27,58.28,58.28,6/4/2022 16:38:05,6/4/2022 16:38:05,6/4/2022 16:38:05,6/4/2022 16:38:03,58.83,58.82,6/4/2022 16:38:16,6/4/2022 16:38:16,59.11,59.11,59.11,59.11,59.47,59.47,0.313,0.313,0.313,0.314,0.265,0.265,0
04JUN2022:17:00:00,15min,Peter Sinks,UCC,270,57.2,59.2,55.7,58.65,58.67,59.00,59.06,6/4/2022 16:46:28,6/4/2022 16:46:28,6/4/2022 16:45:01,6/4/2022 16:45:01,59.37,59.32,6/4/2022 16:45:02,6/4/2022 16:45:02,55.18,55.26,55.29,55.33,6/4/2022 16:59:52,6/4/2022 16:59:46,6/4/2022 16:59:52,6/4/2022 16:59:46,55.83,55.78,6/4/2022 16:59:55,6/4/2022 16:59:55,56.91,56.93,57.03,57.07,57.46,57.41,1.0180,1.0110,1.0470,1.0540,1.0070,1.0080,166,202,04JUN2022:16:57:54,18.9,6/4/2022 16:45:06,8.2,40,67.0200,5220,6/4/2022 16:58:56,5070,6/4/2022 16:45:04,5126,13.8,59.07,59.06,59.06,59.06,6/4/2022 16:45:01,6/4/2022 16:45:01,6/4/2022 16:45:01,6/4/2022 16:45:01,59.25,59.25,6/4/2022 16:45:05,6/4/2022 16:45:05,55.3,55.3,55.3,55.3,6/4/2022 16:59:58,6/4/2022 16:59:58,6/4/2022 16:59:58,6/4/2022 16:59:57,56.07,56.06,6/4/2022 17:00:00,6/4/2022 17:00:00,57.02,57.02,57.01,57.01,57.49,57.49,1.032,1.032,1.032,1.032,1.009,1.009,0
04JUN2022:17:15:00,15min,Peter Sinks,UCC,270,54.4,56.0,52.1,56.26,56.25,55.92,56.00,6/4/2022 17:03:37,6/4/2022 17:03:37,6/4/2022 17:03:37,6/4/2022 17:03:37,56.35,56.30,6/4/2022 17:03:37,6/4/2022 17:03:37,51.65,51.72,51.80,51.80,6/4/2022 17:13:56,6/4/2022 17:13:56,6/4/2022 17:13:55,6/4/2022 17:13:56,52.28,52.23,6/4/2022 17:14:11,6/4/2022 17:14:11,54.10,54.14,54.16,54.19,54.66,54.61,1.2180,1.2160,1.2220,1.2250,1.1940,1.1940,168,196,04JUN2022:17:00:01,21.9,6/4/2022 17:10:02,7.7,131,40.1800,5370,6/4/2022 17:10:06,5100,6/4/2022 17:00:09,5142,13.7,55.83,55.83,55.83,55.83,6/4/2022 17:03:48,6/4/2022 17:03:48,6/4/2022 17:03:48,6/4/2022 17:03:48,56.16,56.16,6/4/2022 17:04:00,6/4/2022 17:03:59,51.79,51.79,51.79,51.79,6/4/2022 17:14:07,6/4/2022 17:14:06,6/4/2022 17:14:06,6/4/2022 17:14:06,52.39,52.39,6/4/2022 17:14:28,6/4/2022 17:14:28,54.18,54.18,54.17,54.17,54.69,54.69,1.201,1.201,1.202,1.202,1.169,1.17,0
04JUN2022:17:30:00,15min,Peter Sinks,UCC,270,51.0,52.4,50.5,52.24,52.26,52.14,52.17,6/4/2022 17:15:13,6/4/2022 17:15:13,6/4/2022 17:15:15,6/4/2022 17:15:13,52.66,52.61,6/4/2022 17:15:16,6/4/2022 17:15:16,50.15,50.18,50.26,50.29,6/4/2022 17:25:00,6/4/2022 17:25:17,6/4/2022 17:25:00,6/4/2022 17:24:59,50.63,50.57,6/4/2022 17:25:19,6/4/2022 17:25:19,50.80,50.81,50.83,50.87,51.31,51.26,0.4430,0.4470,0.4130,0.4130,0.4460,0.4460,162,324,04JUN2022:17:29:47,16.4,6/4/2022 17:15:48,7.1,128,42.8600,5310,6/4/2022 17:16:43,5100,6/4/2022 17:16:41,5154,13.8,52.08,52.08,52.08,52.07,6/4/2022 17:15:01,6/4/2022 17:15:01,6/4/2022 17:15:01,6/4/2022 17:15:01,52.69,52.69,6/4/2022 17:15:01,6/4/2022 17:15:01,50.27,50.27,50.27,50.27,6/4/2022 17:25:09,6/4/2022 17:25:09,6/4/2022 17:25:09,6/4/2022 17:25:09,50.76,50.76,6/4/2022 17:25:28,6/4/2022 17:25:28,50.84,50.84,50.84,50.84,51.31,51.31,0.43,0.429,0.429,0.428,0.465,0.464,0
04JUN2022:17:45:00,15min,Peter Sinks,UCC,270,51.2,52.0,50.8,52.16,52.15,51.77,51.85,6/4/2022 17:32:36,6/4/2022 17:32:34,6/4/2022 17:32:50,6/4/2022 17:32:43,52.35,52.30,6/4/2022 17:32:43,6/4/2022 17:32:43,50.42,50.46,50.70,50.70,6/4/2022 17:36:08,6/4/2022 17:31:36,6/4/2022 17:31:11,6/4/2022 17:36:09,50.93,50.87,6/4/2022 17:31:27,6/4/2022 17:31:27,50.94,50.97,51.05,51.08,51.45,51.40,0.3360,0.3290,0.2420,0.2520,0.2600,0.2600,193,306,04JUN2022:17:31:33,18.9,6/4/2022 17:42:31,5.4,155,42.2700,5220,6/4/2022 17:34:18,5130,6/4/2022 17:30:02,5168,13.9,51.89,51.88,51.89,51.89,6/4/2022 17:32:52,6/4/2022 17:32:52,6/4/2022 17:32:52,6/4/2022 17:32:50,52.18,52.19,6/4/2022 17:33:06,6/4/2022 17:33:05,50.6,50.6,50.6,50.6,6/4/2022 17:30:01,6/4/2022 17:30:01,6/4/2022 17:30:01,6/4/2022 17:30:01,50.94,50.93,6/4/2022 17:31:52,6/4/2022 17:31:51,51.01,51.01,51.01,51.01,51.42,51.42,0.251,0.25,0.251,0.251,0.234,0.234,0
04JUN2022:18:00:00,15min,Peter Sinks,UCC,270,51.6,52.2,51.1,52.46,52.48,52.15,52.23,6/4/2022 17:54:23,6/4/2022 17:54:23,6/4/2022 17:47:36,6/4/2022 17:47:36,52.58,52.53,6/4/2022 17:54:25,6/4/2022 17:54:25,50.70,50.73,50.85,50.87,6/4/2022 17:52:35,6/4/2022 17:45:04,6/4/2022 17:45:02,6/4/2022 17:45:03,51.30,51.25,6/4/2022 17:52:41,6/4/2022 17:52:41,51.37,51.40,51.46,51.49,51.87,51.81,0.3350,0.3230,0.2510,0.2570,0.2520,0.2530,176,218,04JUN2022:17:46:08,9.9,6/4/2022 17:51:51,4.5,159,45.8600,5250,6/4/2022 17:53:13,5130,6/4/2022 17:45:02,5177,13.9,52.05,52.05,52.05,52.05,6/4/2022 17:47:41,6/4/2022 17:47:41,6/4/2022 17:47:41,6/4/2022 17:47:41,52.31,52.31,6/4/2022 17:54:43,6/4/2022 17:54:43,50.87,50.87,50.87,50.87,6/4/2022 17:52:44,6/4/2022 17:52:44,6/4/2022 17:52:44,6/4/2022 17:52:44,51.42,51.42,6/4/2022 17:53:04,6/4/2022 17:53:04,51.43,51.43,51.43,51.43,51.83,51.83,0.257,0.256,0.257,0.257,0.221,0.221,0
04JUN2022:18:15:00,15min,Peter Sinks,UCC,270,51.6,52.2,51.3,52.28,52.29,52.07,52.13,6/4/2022 18:10:28,6/4/2022 18:10:28,6/4/2022 18:13:19,6/4/2022 18:13:19,52.50,52.45,6/4/2022 18:12:34,6/4/2022 18:12:34,50.87,50.90,51.08,51.11,6/4/2022 18:03:49,6/4/2022 18:03:47,6/4/2022 18:01:24,6/4/2022 18:01:25,51.53,51.47,6/4/2022 18:01:38,6/4/2022 18:01:38,51.37,51.38,51.50,51.54,51.85,51.79,0.3020,0.2950,0.2610,0.2670,0.2470,0.2470,142,153,04JUN2022:18:00:13,12.5,6/4/2022 18:04:50,3.4,177,63.9100,5250,6/4/2022 18:14:36,5160,6/4/2022 18:00:01,5179,13.9,52.02,52.02,52.02,52.02,6/4/2022 18:13:26,6/4/2022 18:13:26,6/4/2022 18:13:26,6/4/2022 18:13:26,52.33,52.33,6/4/2022 18:12:56,6/4/2022 18:12:55,51.02,51.02,51.02,51.02,6/4/2022 18:04:03,6/4/2022 18:04:02,6/4/2022 18:04:02,6/4/2022 18:04:02,51.5,51.5,6/4/2022 18:04:20,6/4/2022 18:04:19,51.44,51.44,51.44,51.44,51.82,51.82,0.242,0.242,0.243,0.243,0.215,0.215,0
04JUN2022:18:30:00,15min,Peter Sinks,UCC,270,51.1,52.0,50.7,51.88,51.87,51.91,51.98,6/4/2022 18:16:07,6/4/2022 18:15:54,6/4/2022 18:15:07,6/4/2022 18:15:06,52.28,52.22,6/4/2022 18:16:06,6/4/2022 18:16:06,50.34,50.36,50.67,50.71,6/4/2022 18:22:28,6/4/2022 18:22:25,6/4/2022 18:22:31,6/4/2022 18:22:31,50.92,50.87,6/4/2022 18:22:28,6/4/2022 18:22:28,50.87,50.88,51.05,51.10,51.36,51.31,0.2770,0.2790,0.3080,0.3090,0.2810,0.2810,114,135,04JUN2022:18:15:01,16.7,6/4/2022 18:17:40,6.1,355,31.5200,5190,6/4/2022 18:15:01,5130,6/4/2022 18:17:39,5164,13.8,51.8,51.8,51.8,51.81,6/4/2022 18:15:05,6/4/2022 18:15:04,6/4/2022 18:15:04,6/4/2022 18:15:04,52.12,52.12,6/4/2022 18:16:28,6/4/2022 18:16:28,50.55,50.55,50.55,50.55,6/4/2022 18:22:36,6/4/2022 18:22:35,6/4/2022 18:22:35,6/4/2022 18:22:35,50.9,50.9,6/4/2022 18:28:14,6/4/2022 18:28:13,50.99,50.99,50.98,50.98,51.35,51.35,0.289,0.288,0.288,0.288,0.276,0.276,0
04JUN2022:18:45:00,15min,Peter Sinks,UCC,270,50.7,51.0,50.5,51.01,51.03,50.94,50.98,6/4/2022 18:31:15,6/4/2022 18:31:15,6/4/2022 18:30:31,6/4/2022 18:30:31,51.37,51.32,6/4/2022 18:31:12,6/4/2022 18:31:12,50.21,50.19,50.27,50.31,6/4/2022 18:41:06,6/4/2022 18:41:06,6/4/2022 18:41:05,6/4/2022 18:41:06,50.62,50.57,6/4/2022 18:40:56,6/4/2022 18:40:56,50.52,50.52,50.61,50.65,50.98,50.92,0.1490,0.1480,0.1480,0.1470,0.1410,0.1410,72,91,04JUN2022:18:30:01,14.2,6/4/2022 18:44:03,4.9,344,32.9700,5160,6/4/2022 18:30:02,5040,6/4/2022 18:44:02,5111,13.6,50.87,50.87,50.87,50.87,6/4/2022 18:30:38,6/4/2022 18:30:38,6/4/2022 18:30:38,6/4/2022 18:30:38,51.2,51.2,6/4/2022 18:31:35,6/4/2022 18:31:34,50.26,50.26,50.26,50.26,6/4/2022 18:41:20,6/4/2022 18:41:19,6/4/2022 18:41:19,6/4/2022 18:41:19,50.65,50.65,6/4/2022 18:41:35,6/4/2022 18:41:34,50.58,50.58,50.58,50.57,50.95,50.95,0.139,0.139,0.139,0.139,0.126,0.126,0
04JUN2022:19:00:00,15min,Peter Sinks,UCC,270,51.0,51.5,50.6,51.41,51.43,51.33,51.39,6/4/2022 18:55:06,6/4/2022 18:55:06,6/4/2022 18:55:19,6/4/2022 18:55:18,51.90,51.85,6/4/2022 18:55:25,6/4/2022 18:55:25,50.27,50.28,50.33,50.39,6/4/2022 18:52:55,6/4/2022 18:47:21,6/4/2022 18:47:20,6/4/2022 18:47:19,50.77,50.72,6/4/2022 18:46:03,6/4/2022 18:46:03,50.74,50.74,50.77,50.81,51.20,51.15,0.3150,0.3130,0.3020,0.3040,0.3080,0.3080,62,71,04JUN2022:19:00:00,21.3,6/4/2022 18:54:49,7.3,354,26.9400,5100,6/4/2022 18:45:01,4980,6/4/2022 18:54:48,5056,13.5,51.34,51.33,51.34,51.34,6/4/2022 18:55:23,6/4/2022 18:55:23,6/4/2022 18:55:23,6/4/2022 18:55:22,51.74,51.75,6/4/2022 18:55:41,6/4/2022 18:55:41,50.36,50.36,50.36,50.36,6/4/2022 18:53:01,6/4/2022 18:53:01,6/4/2022 18:53:00,6/4/2022 18:53:00,50.82,50.82,6/4/2022 18:46:41,6/4/2022 18:46:40,50.76,50.76,50.76,50.76,51.16,51.17,0.304,0.304,0.304,0.304,0.296,0.296,0
04JUN2022:19:15:00,15min,Peter Sinks,UCC,270,51.8,52.1,51.3,52.00,51.99,51.90,51.94,6/4/2022 19:04:43,6/4/2022 19:04:42,6/4/2022 19:04:37,6/4/2022 19:04:38,52.43,52.38,6/4/2022 19:04:40,6/4/2022 19:04:40,50.95,50.98,51.06,51.12,6/4/2022 19:00:06,6/4/2022 19:00:06,6/4/2022 19:00:10,6/4/2022 19:00:08,51.53,51.47,6/4/2022 19:00:03,6/4/2022 19:00:03,51.58,51.58,51.61,51.65,52.04,51.99,0.2280,0.2280,0.2160,0.2130,0.2510,0.2510,65,82,04JUN2022:19:04:31,15.8,6/4/2022 19:05:06,6.6,1,24.4600,5100,6/4/2022 19:00:18,4950,6/4/2022 19:14:19,5027,13.4,51.91,51.91,51.91,51.91,6/4/2022 19:04:49,6/4/2022 19:04:48,6/4/2022 19:04:48,6/4/2022 19:04:48,52.31,52.31,6/4/2022 19:06:08,6/4/2022 19:06:08,51.08,51.08,51.08,51.08,6/4/2022 19:00:13,6/4/2022 19:00:13,6/4/2022 19:00:13,6/4/2022 19:00:13,51.5,51.5,6/4/2022 19:00:51,6/4/2022 19:00:50,51.6,51.6,51.6,51.6,52.01,52.01,0.222,0.222,0.222,0.222,0.247,0.247,0
04JUN2022:19:30:00,15min,Peter Sinks,UCC,270,51.7,52.0,51.3,51.81,51.82,51.80,51.83,6/4/2022 19:15:07,6/4/2022 19:16:47,6/4/2022 19:15:05,6/4/2022 19:15:04,52.28,52.23,6/4/2022 19:17:01,6/4/2022 19:17:01,50.87,50.86,51.10,51.14,6/4/2022 19:27:56,6/4/2022 19:27:56,6/4/2022 19:27:56,6/4/2022 19:27:56,51.53,51.47,6/4/2022 19:27:56,6/4/2022 19:27:56,51.48,51.48,51.48,51.53,51.96,51.91,0.2010,0.2010,0.1790,0.1790,0.1870,0.1870,23,36,04JUN2022:19:15:01,14.9,6/4/2022 19:18:38,7.3,9,18.5600,5010,6/4/2022 19:15:02,4890,6/4/2022 19:25:03,4951,13.1,51.8,51.8,51.8,51.8,6/4/2022 19:17:00,6/4/2022 19:17:00,6/4/2022 19:17:00,6/4/2022 19:16:59,52.18,52.18,6/4/2022 19:16:18,6/4/2022 19:16:17,51.09,51.09,51.09,51.09,6/4/2022 19:28:02,6/4/2022 19:28:01,6/4/2022 19:28:01,6/4/2022 19:28:01,51.56,51.56,6/4/2022 19:26:05,6/4/2022 19:26:04,51.5,51.5,51.5,51.5,51.94,51.94,0.177,0.177,0.177,0.177,0.167,0.167,0
04JUN2022:19:45:00,15min,Peter Sinks,UCC,270,51.5,51.8,51.3,51.77,51.78,51.65,51.69,6/4/2022 19:32:25,6/4/2022 19:33:37,6/4/2022 19:32:28,6/4/2022 19:32:25,52.20,52.15,6/4/2022 19:33:40,6/4/2022 19:33:40,50.81,50.82,50.91,50.93,6/4/2022 19:39:15,6/4/2022 19:39:15,6/4/2022 19:43:32,6/4/2022 19:43:32,51.45,51.40,6/4/2022 19:43:31,6/4/2022 19:43:31,51.27,51.26,51.26,51.31,51.73,51.68,0.1770,0.1810,0.1360,0.1370,0.1710,0.1710,10,16,04JUN2022:19:30:01,16.9,6/4/2022 19:33:31,8.6,13,21.3900,4920,6/4/2022 19:30:01,2460,6/4/2022 19:36:33,3519,13.0,51.62,51.62,51.62,51.62,6/4/2022 19:32:37,6/4/2022 19:32:36,6/4/2022 19:32:36,6/4/2022 19:32:36,52.01,52.01,6/4/2022 19:32:54,6/4/2022 19:32:53,50.99,50.99,50.99,50.99,6/4/2022 19:43:41,6/4/2022 19:43:40,6/4/2022 19:43:40,6/4/2022 19:43:40,51.51,51.51,6/4/2022 19:44:19,6/4/2022 19:44:18,51.27,51.27,51.27,51.27,51.71,51.71,0.14,0.139,0.14,0.14,0.148,0.148,0
04JUN2022:20:00:00,15min,Peter Sinks,UCC,270,50.8,51.4,50.2,51.18,51.19,51.08,51.14,6/4/2022 19:46:50,6/4/2022 19:46:49,6/4/2022 19:45:14,6/4/2022 19:45:15,51.67,51.62,6/4/2022 19:46:57,6/4/2022 19:46:57,49.72,49.72,49.83,49.89,6/4/2022 19:56:29,6/4/2022 19:56:29,6/4/2022 19:56:30,6/4/2022 19:56:30,50.32,50.27,6/4/2022 19:56:29,6/4/2022 19:56:29,50.59,50.58,50.57,50.61,51.08,51.02,0.2650,0.2640,0.2470,0.2450,0.2580,0.2580,3,6,04JUN2022:19:45:01,15.1,6/4/2022 19:48:26,6.8,15,25.2000,2520,6/4/2022 19:48:26,2430,6/4/2022 19:49:02,2459,12.8,51.13,51.13,51.13,51.13,6/4/2022 19:45:02,6/4/2022 19:45:01,6/4/2022 19:45:01,6/4/2022 19:45:01,51.57,51.57,6/4/2022 19:45:01,6/4/2022 19:45:01,49.88,49.88,49.88,49.88,6/4/2022 19:56:40,6/4/2022 19:56:40,6/4/2022 19:56:40,6/4/2022 19:56:40,50.46,50.46,6/4/2022 19:56:50,6/4/2022 19:56:50,50.59,50.59,50.59,50.59,51.06,51.06,0.247,0.247,0.247,0.247,0.25,0.25,0
04JUN2022:20:15:00,15min,Peter Sinks,UCC,270,50.7,51.1,50.3,50.87,50.86,50.92,50.97,6/4/2022 20:05:51,6/4/2022 20:06:05,6/4/2022 20:02:42,6/4/2022 20:02:41,51.45,51.40,6/4/2022 20:05:56,6/4/2022 20:05:56,49.83,49.84,49.98,50.05,6/4/2022 20:00:37,6/4/2022 20:00:37,6/4/2022 20:00:37,6/4/2022 20:00:37,50.55,50.49,6/4/2022 20:00:31,6/4/2022 20:00:31,50.42,50.41,50.42,50.46,50.92,50.86,0.1930,0.1900,0.1680,0.1690,0.1540,0.1540,1,2,04JUN2022:20:00:01,12.7,6/4/2022 20:02:34,6.9,14,23.6900,2520,6/4/2022 20:02:36,2430,6/4/2022 20:00:01,2440,12.7,50.87,50.87,50.87,50.87,6/4/2022 20:06:01,6/4/2022 20:06:01,6/4/2022 20:06:00,6/4/2022 20:06:00,51.27,51.27,6/4/2022 20:06:17,6/4/2022 20:06:16,50.05,50.05,50.05,50.05,6/4/2022 20:00:43,6/4/2022 20:00:43,6/4/2022 20:00:43,6/4/2022 20:00:43,50.61,50.6,6/4/2022 20:00:47,6/4/2022 20:00:46,50.43,50.43,50.43,50.43,50.89,50.89,0.16,0.16,0.16,0.16,0.12,0.12,0
04JUN2022:20:30:00,15min,Peter Sinks,UCC,270,50.6,50.8,50.3,50.79,50.76,50.75,50.80,6/4/2022 20:26:32,6/4/2022 20:26:32,6/4/2022 20:22:18,6/4/2022 20:22:18,51.15,51.09,6/4/2022 20:17:21,6/4/2022 20:17:21,49.93,49.93,50.06,50.10,6/4/2022 20:28:55,6/4/2022 20:28:55,6/4/2022 20:24:14,6/4/2022 20:24:14,50.47,50.42,6/4/2022 20:28:35,6/4/2022 20:28:35,50.39,50.38,50.39,50.43,50.87,50.82,0.1790,0.1720,0.1530,0.1560,0.1490,0.1490,0,0,04JUN2022:20:15:01,17.3,6/4/2022 20:29:44,8.5,17,18.2700,2490,6/4/2022 20:20:22,2400,6/4/2022 20:16:53,2435,12.7,50.67,50.67,50.67,50.67,6/4/2022 20:27:02,6/4/2022 20:27:01,6/4/2022 20:27:01,6/4/2022 20:27:01,51,51,6/4/2022 20:30:00,6/4/2022 20:30:00,50.1,50.1,50.1,50.1,6/4/2022 20:29:00,6/4/2022 20:29:00,6/4/2022 20:29:00,6/4/2022 20:29:00,50.54,50.54,6/4/2022 20:29:04,6/4/2022 20:29:03,50.4,50.4,50.4,50.4,50.84,50.84,0.146,0.145,0.146,0.146,0.114,0.114,0
04JUN2022:20:45:00,15min,Peter Sinks,UCC,270,50.5,50.9,50.1,50.75,50.71,50.79,50.85,6/4/2022 20:30:02,6/4/2022 20:30:01,6/4/2022 20:30:03,6/4/2022 20:30:04,51.22,51.17,6/4/2022 20:33:30,6/4/2022 20:33:30,49.63,49.62,49.77,49.80,6/4/2022 20:40:21,6/4/2022 20:40:22,6/4/2022 20:41:03,6/4/2022 20:41:04,50.25,50.19,6/4/2022 20:41:03,6/4/2022 20:41:03,50.27,50.25,50.29,50.33,50.74,50.68,0.2480,0.2430,0.2400,0.2400,0.2390,0.2390,-0,0,04JUN2022:20:30:10,22.4,6/4/2022 20:32:21,9.2,22,19.1500,2520,6/4/2022 20:32:24,2400,6/4/2022 20:30:30,2437,12.7,50.71,50.71,50.71,50.71,6/4/2022 20:30:09,6/4/2022 20:30:08,6/4/2022 20:30:08,6/4/2022 20:30:08,51.06,51.06,6/4/2022 20:33:52,6/4/2022 20:33:52,49.8,49.81,49.8,49.8,6/4/2022 20:44:00,6/4/2022 20:44:00,6/4/2022 20:44:00,6/4/2022 20:43:59,50.35,50.35,6/4/2022 20:41:30,6/4/2022 20:41:29,50.29,50.29,50.29,50.29,50.72,50.72,0.234,0.234,0.234,0.234,0.228,0.228,0
04JUN2022:21:00:00,15min,Peter Sinks,UCC,270,50.3,50.7,49.8,50.50,50.48,50.65,50.68,6/4/2022 20:45:51,6/4/2022 20:45:54,6/4/2022 20:46:24,6/4/2022 20:46:22,51.00,50.94,6/4/2022 20:46:27,6/4/2022 20:46:27,49.25,49.27,49.54,49.56,6/4/2022 20:58:03,6/4/2022 20:57:58,6/4/2022 20:58:02,6/4/2022 20:58:03,49.87,49.82,6/4/2022 20:58:03,6/4/2022 20:58:03,50.03,50.02,50.07,50.11,50.50,50.45,0.2550,0.2490,0.2450,0.2470,0.2290,0.2290,-0,-0,04JUN2022:20:45:01,21.9,6/4/2022 20:47:20,8.4,29,19.8300,2520,6/4/2022 20:51:18,2400,6/4/2022 20:45:04,2432,12.7,50.51,50.51,50.51,50.51,6/4/2022 20:46:36,6/4/2022 20:46:35,6/4/2022 20:46:35,6/4/2022 20:46:35,50.8,50.81,6/4/2022 20:46:43,6/4/2022 20:46:52,49.52,49.52,49.52,49.52,6/4/2022 20:58:06,6/4/2022 20:58:06,6/4/2022 20:58:06,6/4/2022 20:58:06,50.03,50.03,6/4/2022 20:58:12,6/4/2022 20:58:11,50.06,50.06,50.06,50.06,50.48,50.48,0.236,0.236,0.236,0.236,0.208,0.208,0
04JUN2022:21:15:00,15min,Peter Sinks,UCC,270,49.9,50.2,49.6,50.21,50.15,49.94,50.00,6/4/2022 21:13:35,6/4/2022 21:13:35,6/4/2022 21:04:05,6/4/2022 21:04:05,50.62,50.57,6/4/2022 21:13:46,6/4/2022 21:13:46,49.17,49.16,49.24,49.29,6/4/2022 21:08:49,6/4/2022 21:08:49,6/4/2022 21:09:41,6/4/2022 21:09:41,49.65,49.59,6/4/2022 21:10:52,6/4/2022 21:10:52,49.63,49.61,49.60,49.65,50.11,50.06,0.1860,0.1800,0.1490,0.1510,0.1780,0.1780,-0,-0,04JUN2022:21:00:16,12.1,6/4/2022 21:02:23,6.0,27,18.7000,2460,6/4/2022 21:02:22,2400,6/4/2022 21:00:03,2426,12.6,49.99,49.99,49.99,49.99,6/4/2022 21:13:46,6/4/2022 21:13:46,6/4/2022 21:13:46,6/4/2022 21:13:45,50.4,50.41,6/4/2022 21:14:12,6/4/2022 21:14:12,49.3,49.3,49.3,49.3,6/4/2022 21:09:46,6/4/2022 21:09:46,6/4/2022 21:09:45,6/4/2022 21:09:45,49.81,49.81,6/4/2022 21:09:51,6/4/2022 21:09:51,49.62,49.62,49.62,49.62,50.09,50.09,0.148,0.147,0.147,0.148,0.153,0.153,0
04JUN2022:21:30:00,15min,Peter Sinks,UCC,270,49.6,50.1,49.2,49.96,49.92,50.00,50.06,6/4/2022 21:28:51,6/4/2022 21:28:51,6/4/2022 21:28:51,6/4/2022 21:28:51,50.40,50.34,6/4/2022 21:29:02,6/4/2022 21:29:02,48.61,48.62,48.90,48.92,6/4/2022 21:22:34,6/4/2022 21:22:33,6/4/2022 21:22:34,6/4/2022 21:22:34,49.34,49.29,6/4/2022 21:22:32,6/4/2022 21:22:32,49.36,49.35,49.40,49.44,49.84,49.79,0.2420,0.2340,0.2280,0.2310,0.2120,0.2120,-0,-0,04JUN2022:21:15:08,9.0,6/4/2022 21:26:57,4.5,39,17.3600,2460,6/4/2022 21:18:47,2400,6/4/2022 21:15:02,2425,12.7,49.95,49.95,49.95,49.95,6/4/2022 21:29:03,6/4/2022 21:29:03,6/4/2022 21:29:03,6/4/2022 21:29:02,50.25,50.25,6/4/2022 21:29:27,6/4/2022 21:29:26,48.92,48.92,48.92,48.91,6/4/2022 21:22:44,6/4/2022 21:22:43,6/4/2022 21:22:43,6/4/2022 21:22:43,49.44,49.44,6/4/2022 21:23:01,6/4/2022 21:23:00,49.39,49.39,49.39,49.39,49.82,49.82,0.215,0.215,0.215,0.215,0.189,0.189,0
04JUN2022:21:45:00,15min,Peter Sinks,UCC,270,49.5,49.8,49.2,49.65,49.61,49.56,49.61,6/4/2022 21:31:44,6/4/2022 21:31:44,6/4/2022 21:32:47,6/4/2022 21:32:52,50.09,50.04,6/4/2022 21:33:17,6/4/2022 21:33:17,48.84,48.85,48.95,48.98,6/4/2022 21:35:49,6/4/2022 21:35:48,6/4/2022 21:35:49,6/4/2022 21:38:23,49.42,49.37,6/4/2022 21:38:22,6/4/2022 21:38:22,49.26,49.24,49.30,49.34,49.72,49.67,0.1550,0.1520,0.1370,0.1400,0.1240,0.1240,-0,-0,04JUN2022:21:30:19,7.7,6/4/2022 21:32:16,4.3,51,18.8400,2460,6/4/2022 21:38:34,2400,6/4/2022 21:30:01,2423,12.7,49.55,49.55,49.56,49.56,6/4/2022 21:31:59,6/4/2022 21:31:58,6/4/2022 21:31:58,6/4/2022 21:31:58,49.96,49.96,6/4/2022 21:33:19,6/4/2022 21:33:19,48.98,48.98,48.98,48.98,6/4/2022 21:38:24,6/4/2022 21:38:24,6/4/2022 21:38:23,6/4/2022 21:38:23,49.49,49.49,6/4/2022 21:38:32,6/4/2022 21:38:31,49.29,49.29,49.29,49.29,49.7,49.7,0.131,0.131,0.131,0.131,0.098,0.098,0
04JUN2022:22:00:00,15min,Peter Sinks,UCC,270,48.2,49.5,47.4,49.29,49.26,49.32,49.35,6/4/2022 21:45:18,6/4/2022 21:45:19,6/4/2022 21:45:19,6/4/2022 21:45:19,49.79,49.74,6/4/2022 21:45:26,6/4/2022 21:45:26,46.63,46.63,47.40,47.48,6/4/2022 21:55:57,6/4/2022 21:55:57,6/4/2022 21:55:59,6/4/2022 21:55:59,47.39,47.33,6/4/2022 21:55:56,6/4/2022 21:55:56,48.02,48.01,48.08,48.13,48.49,48.44,0.5680,0.5570,0.4320,0.4200,0.5280,0.5280,-0,-0,04JUN2022:21:45:01,4.6,6/4/2022 21:59:18,1.5,0,59.4400,2430,6/4/2022 21:45:01,2400,6/4/2022 21:45:02,2422,12.6,49.28,49.28,49.28,49.28,6/4/2022 21:45:30,6/4/2022 21:45:30,6/4/2022 21:45:30,6/4/2022 21:45:30,49.69,49.69,6/4/2022 21:45:01,6/4/2022 21:45:01,47.22,47.23,47.22,47.22,6/4/2022 21:56:04,6/4/2022 21:56:04,6/4/2022 21:56:04,6/4/2022 21:56:03,47.59,47.59,6/4/2022 21:56:13,6/4/2022 21:56:12,48.07,48.07,48.07,48.07,48.48,48.48,0.473,0.472,0.472,0.472,0.532,0.532,0
04JUN2022:22:15:00,15min,Peter Sinks,UCC,270,47.7,48.9,46.0,48.96,48.91,48.35,48.42,6/4/2022 22:06:42,6/4/2022 22:06:39,6/4/2022 22:02:02,6/4/2022 22:02:02,49.34,49.29,6/4/2022 22:06:37,6/4/2022 22:06:37,45.55,45.56,46.20,46.28,6/4/2022 22:14:36,6/4/2022 22:14:33,6/4/2022 22:14:58,6/4/2022 22:14:57,46.03,45.98,6/4/2022 22:14:29,6/4/2022 22:14:29,47.45,47.44,47.47,47.51,47.95,47.89,1.0240,1.0080,0.6150,0.6250,0.9710,0.9710,-0,-0,04JUN2022:22:00:49,4.6,6/4/2022 22:00:39,1.2,26,24.3100,2430,6/4/2022 22:00:01,2400,6/4/2022 22:00:03,2421,12.7,48.59,48.59,48.59,48.59,6/4/2022 22:07:58,6/4/2022 22:07:57,6/4/2022 22:07:57,6/4/2022 22:07:57,49.2,49.2,6/4/2022 22:08:21,6/4/2022 22:08:21,45.98,45.98,45.98,45.97,6/4/2022 22:14:56,6/4/2022 22:14:56,6/4/2022 22:14:56,6/4/2022 22:14:55,46.04,46.04,6/4/2022 22:14:57,6/4/2022 22:14:56,47.48,47.48,47.48,47.48,47.96,47.96,0.792,0.792,0.793,0.793,0.932,0.933,0
04JUN2022:22:30:00,15min,Peter Sinks,UCC,270,45.7,47.6,45.0,47.94,47.98,47.06,47.16,6/4/2022 22:19:36,6/4/2022 22:19:36,6/4/2022 22:19:40,6/4/2022 22:19:40,47.99,47.93,6/4/2022 22:19:45,6/4/2022 22:19:45,44.37,44.39,44.85,44.86,6/4/2022 22:18:11,6/4/2022 22:18:11,6/4/2022 22:28:22,6/4/2022 22:28:21,44.91,44.85,6/4/2022 22:18:31,6/4/2022 22:18:31,45.50,45.49,45.59,45.64,45.96,45.91,0.7350,0.7250,0.4860,0.4980,0.6560,0.6560,-0,-0,04JUN2022:22:18:21,2.0,6/4/2022 22:19:06,0.4,145,67.3100,2430,6/4/2022 22:15:01,2400,6/4/2022 22:15:02,2420,12.7,47.44,47.43,47.44,47.44,6/4/2022 22:19:46,6/4/2022 22:19:46,6/4/2022 22:19:46,6/4/2022 22:19:45,47.74,47.74,6/4/2022 22:20:02,6/4/2022 22:20:02,44.78,44.78,44.78,44.78,6/4/2022 22:28:28,6/4/2022 22:28:28,6/4/2022 22:28:28,6/4/2022 22:28:28,45.14,45.14,6/4/2022 22:18:38,6/4/2022 22:18:37,45.56,45.56,45.56,45.56,45.94,45.94,0.583,0.582,0.583,0.583,0.63,0.63,0
04JUN2022:22:45:00,15min,Peter Sinks,UCC,270,45.6,46.8,44.4,46.98,46.93,46.15,46.21,6/4/2022 22:43:30,6/4/2022 22:44:04,6/4/2022 22:42:56,6/4/2022 22:42:54,47.23,47.18,6/4/2022 22:44:04,6/4/2022 22:44:04,43.72,43.77,44.45,44.46,6/4/2022 22:31:41,6/4/2022 22:31:40,6/4/2022 22:31:51,6/4/2022 22:31:51,44.45,44.40,6/4/2022 22:31:46,6/4/2022 22:31:46,45.46,45.43,45.32,45.36,45.88,45.82,0.8070,0.7820,0.4370,0.4390,0.7030,0.7030,-0,-0,04JUN2022:22:32:22,2.4,6/4/2022 22:41:11,0.7,5,32.5900,2430,6/4/2022 22:30:01,2400,6/4/2022 22:30:02,2419,12.6,46.4,46.4,46.4,46.41,6/4/2022 22:43:01,6/4/2022 22:43:00,6/4/2022 22:43:00,6/4/2022 22:43:00,47.1,47.1,6/4/2022 22:44:33,6/4/2022 22:44:32,44.19,44.2,44.19,44.19,6/4/2022 22:31:53,6/4/2022 22:31:53,6/4/2022 22:31:53,6/4/2022 22:31:53,44.52,44.52,6/4/2022 22:32:09,6/4/2022 22:32:08,45.39,45.39,45.39,45.39,45.84,45.84,0.589,0.588,0.589,0.59,0.666,0.666,0
04JUN2022:23:00:00,15min,Peter Sinks,UCC,270,46.2,47.6,45.0,47.58,47.50,47.39,47.46,6/4/2022 22:48:42,6/4/2022 22:48:41,6/4/2022 22:49:26,6/4/2022 22:48:42,47.99,47.93,6/4/2022 22:49:22,6/4/2022 22:49:22,44.61,44.60,45.04,45.07,6/4/2022 22:46:23,6/4/2022 22:55:58,6/4/2022 22:56:22,6/4/2022 22:56:16,45.13,45.08,6/4/2022 22:56:22,6/4/2022 22:56:22,45.95,45.93,46.00,46.04,46.40,46.35,0.6360,0.6280,0.5420,0.5460,0.5940,0.5940,-0,-0,04JUN2022:22:59:53,3.9,6/4/2022 22:48:38,1.2,127,69.0700,2430,6/4/2022 22:45:01,2400,6/4/2022 22:45:02,2417,12.6,47.39,47.39,47.39,47.4,6/4/2022 22:49:30,6/4/2022 22:49:30,6/4/2022 22:49:30,6/4/2022 22:49:30,47.76,47.76,6/4/2022 22:49:40,6/4/2022 22:49:39,44.9,44.9,44.9,44.9,6/4/2022 22:56:29,6/4/2022 22:56:29,6/4/2022 22:56:28,6/4/2022 22:56:28,45.17,45.17,6/4/2022 22:56:50,6/4/2022 22:56:49,45.98,45.98,45.98,45.98,46.38,46.38,0.56,0.559,0.56,0.56,0.57,0.57,0
04JUN2022:23:15:00,15min,Peter Sinks,UCC,270,47.0,48.5,44.9,48.42,48.41,48.44,48.50,6/4/2022 23:10:39,6/4/2022 23:10:39,6/4/2022 23:13:59,6/4/2022 23:14:00,48.81,48.76,6/4/2022 23:10:44,6/4/2022 23:10:44,44.34,44.36,44.78,44.83,6/4/2022 23:02:20,6/4/2022 23:02:20,6/4/2022 23:02:21,6/4/2022 23:02:21,44.91,44.85,6/4/2022 23:01:27,6/4/2022 23:01:27,46.77,46.75,46.61,46.65,47.19,47.14,1.3370,1.3300,1.2380,1.2410,1.3270,1.3270,-0,-0,04JUN2022:23:02:16,7.2,6/4/2022 23:08:13,2.9,24,23.5900,2430,6/4/2022 23:00:01,2400,6/4/2022 23:00:03,2416,12.6,48.36,48.36,48.36,48.36,6/4/2022 23:13:32,6/4/2022 23:13:31,6/4/2022 23:13:31,6/4/2022 23:13:31,48.64,48.64,6/4/2022 23:13:53,6/4/2022 23:13:53,44.67,44.68,44.67,44.67,6/4/2022 23:02:26,6/4/2022 23:02:26,6/4/2022 23:02:26,6/4/2022 23:02:25,45.07,45.07,6/4/2022 23:01:30,6/4/2022 23:01:29,46.67,46.68,46.68,46.68,47.13,47.13,1.262,1.262,1.263,1.263,1.31,1.31,0
04JUN2022:23:30:00,15min,Peter Sinks,UCC,270,48.3,48.7,47.8,48.55,48.55,48.48,48.54,6/4/2022 23:27:36,6/4/2022 23:27:36,6/4/2022 23:15:09,6/4/2022 23:15:10,49.04,48.99,6/4/2022 23:27:46,6/4/2022 23:27:46,47.15,47.14,47.46,47.47,6/4/2022 23:24:51,6/4/2022 23:24:51,6/4/2022 23:24:51,6/4/2022 23:24:51,47.92,47.86,6/4/2022 23:24:15,6/4/2022 23:24:15,48.09,48.08,48.08,48.12,48.56,48.50,0.2480,0.2460,0.2160,0.2190,0.2210,0.2210,-0,-0,04JUN2022:23:15:09,6.6,6/4/2022 23:22:09,3.8,30,14.5300,2430,6/4/2022 23:15:01,2400,6/4/2022 23:15:02,2414,12.6,48.44,48.44,48.44,48.44,6/4/2022 23:16:41,6/4/2022 23:16:41,6/4/2022 23:16:41,6/4/2022 23:16:41,48.91,48.91,6/4/2022 23:28:16,6/4/2022 23:28:15,47.51,47.51,47.51,47.51,6/4/2022 23:24:58,6/4/2022 23:24:58,6/4/2022 23:24:58,6/4/2022 23:24:58,48.03,48.03,6/4/2022 23:25:03,6/4/2022 23:25:02,48.09,48.09,48.09,48.09,48.53,48.53,0.21,0.21,0.21,0.21,0.193,0.193,0
04JUN2022:23:45:00,15min,Peter Sinks,UCC,270,46.7,48.4,44.9,48.18,48.20,48.03,48.09,6/4/2022 23:32:12,6/4/2022 23:32:13,6/4/2022 23:32:21,6/4/2022 23:32:20,48.74,48.69,6/4/2022 23:30:06,6/4/2022 23:30:06,44.29,44.32,45.04,45.08,6/4/2022 23:44:08,6/4/2022 23:44:09,6/4/2022 23:44:16,6/4/2022 23:44:17,44.91,44.85,6/4/2022 23:44:02,6/4/2022 23:44:02,46.45,46.46,46.59,46.63,46.96,46.90,1.0340,1.0270,0.8670,0.8660,1.0050,1.0050,-0,-0,04JUN2022:23:38:33,4.2,6/4/2022 23:30:43,1.3,78,78.6400,2430,6/4/2022 23:30:02,2400,6/4/2022 23:30:01,2413,12.5,48.11,48.11,48.11,48.11,6/4/2022 23:30:01,6/4/2022 23:30:01,6/4/2022 23:30:01,6/4/2022 23:30:01,48.63,48.63,6/4/2022 23:32:50,6/4/2022 23:32:49,44.77,44.77,44.77,44.77,6/4/2022 23:44:18,6/4/2022 23:44:17,6/4/2022 23:44:17,6/4/2022 23:44:17,45.04,45.04,6/4/2022 23:44:24,6/4/2022 23:44:23,46.56,46.56,46.56,46.55,46.98,46.98,0.936,0.936,0.936,0.936,0.996,0.995,0
05JUN2022:00:00:00,15min,Peter Sinks,UCC,270,45.5,47.4,44.1,47.95,47.84,46.86,46.88,6/4/2022 23:59:51,6/4/2022 23:59:53,6/4/2022 23:59:55,6/4/2022 23:59:55,48.14,48.08,6/5/2022 00:00:00,6/5/2022 00:00:00,43.19,43.19,44.25,44.25,6/4/2022 23:49:03,6/4/2022 23:49:03,6/4/2022 23:49:10,6/4/2022 23:49:10,44.15,44.10,6/4/2022 23:49:07,6/4/2022 23:49:07,45.36,45.33,45.36,45.40,45.75,45.70,1.0160,0.9830,0.5190,0.5340,0.7980,0.7980,-0,-0,04JUN2022:23:46:38,2.4,6/4/2022 23:47:16,0.7,258,48.4700,2430,6/4/2022 23:45:03,2400,6/4/2022 23:45:01,2412,12.6,47.29,47.29,47.3,47.3,6/5/2022 00:00:00,6/5/2022 00:00:00,6/5/2022 00:00:00,6/5/2022 00:00:00,47.59,47.61,6/5/2022 00:00:00,6/5/2022 00:00:00,43.91,43.92,43.91,43.91,6/4/2022 23:49:13,6/4/2022 23:49:13,6/4/2022 23:49:13,6/4/2022 23:49:12,44.36,44.35,6/4/2022 23:49:28,6/4/2022 23:49:27,45.34,45.34,45.34,45.34,45.69,45.69,0.689,0.688,0.69,0.692,0.702,0.704,0
05JUN2022:00:15:00,15min,Peter Sinks,UCC,270,44.4,47.6,42.9,47.79,47.69,46.85,46.93,6/5/2022 00:00:01,6/5/2022 00:00:01,6/5/2022 00:00:04,6/5/2022 00:04:53,48.06,48.01,6/5/2022 00:00:01,6/5/2022 00:00:01,41.68,41.72,42.71,42.66,6/5/2022 00:15:00,6/5/2022 00:14:59,6/5/2022 00:15:00,6/5/2022 00:15:00,42.72,42.67,6/5/2022 00:15:00,6/5/2022 00:15:00,44.19,44.16,44.44,44.50,44.68,44.63,1.1760,1.1380,0.7420,0.7610,1.0100,1.0100,-0,-0,05JUN2022:00:07:03,2.6,6/5/2022 00:13:16,0.8,273,45.8400,2430,6/5/2022 00:00:02,2400,6/5/2022 00:00:01,2411,12.6,47.31,47.3,47.31,47.31,6/5/2022 00:00:03,6/5/2022 00:00:03,6/5/2022 00:00:03,6/5/2022 00:00:03,47.83,47.83,6/5/2022 00:00:11,6/5/2022 00:00:10,42.69,42.68,42.67,42.66,6/5/2022 00:15:00,6/5/2022 00:15:00,6/5/2022 00:15:00,6/5/2022 00:15:00,43.08,43.08,6/5/2022 00:06:11,6/5/2022 00:06:10,44.36,44.36,44.36,44.36,44.73,44.73,0.907,0.905,0.905,0.906,1.012,1.01,0
05JUN2022:00:30:00,15min,Peter Sinks,UCC,270,43.2,44.9,41.7,45.12,45.01,44.52,44.61,6/5/2022 00:16:27,6/5/2022 00:16:27,6/5/2022 00:16:26,6/5/2022 00:16:26,45.28,45.23,6/5/2022 00:17:00,6/5/2022 00:17:00,41.00,41.02,41.69,41.71,6/5/2022 00:29:34,6/5/2022 00:29:34,6/5/2022 00:30:00,6/5/2022 00:30:00,41.67,41.62,6/5/2022 00:29:55,6/5/2022 00:29:55,42.99,42.97,42.91,42.96,43.43,43.38,1.0330,1.0010,0.6740,0.6840,0.8770,0.8770,-0,-0,05JUN2022:00:21:57,2.4,6/5/2022 00:15:29,0.9,342,61.1200,2430,6/5/2022 00:15:03,2400,6/5/2022 00:15:01,2410,12.6,44.7,44.7,44.7,44.7,6/5/2022 00:16:34,6/5/2022 00:16:34,6/5/2022 00:16:33,6/5/2022 00:16:33,45.17,45.17,6/5/2022 00:17:30,6/5/2022 00:17:29,41.46,41.46,41.46,41.46,6/5/2022 00:29:45,6/5/2022 00:29:45,6/5/2022 00:29:45,6/5/2022 00:29:41,41.86,41.86,6/5/2022 00:30:00,6/5/2022 00:30:00,42.96,42.96,42.96,42.96,43.42,43.42,0.796,0.796,0.797,0.798,0.817,0.818,0
05JUN2022:00:45:00,15min,Peter Sinks,UCC,270,42.0,43.7,40.3,44.15,44.02,43.29,43.30,6/5/2022 00:32:54,6/5/2022 00:32:54,6/5/2022 00:34:23,6/5/2022 00:34:25,44.23,44.17,6/5/2022 00:34:24,6/5/2022 00:34:24,39.51,39.55,40.77,40.75,6/5/2022 00:30:42,6/5/2022 00:30:42,6/5/2022 00:30:40,6/5/2022 00:30:40,40.32,40.27,6/5/2022 00:30:55,6/5/2022 00:30:55,41.85,41.81,41.82,41.85,42.23,42.18,0.9690,0.9310,0.5240,0.5210,0.8600,0.8600,-0,-0,05JUN2022:00:33:04,2.6,6/5/2022 00:32:11,1.0,332,68.8800,2430,6/5/2022 00:30:04,2400,6/5/2022 00:30:01,2409,12.6,43.55,43.55,43.56,43.56,6/5/2022 00:34:28,6/5/2022 00:34:28,6/5/2022 00:34:28,6/5/2022 00:34:28,43.88,43.88,6/5/2022 00:34:43,6/5/2022 00:34:42,40.25,40.25,40.25,40.25,6/5/2022 00:30:49,6/5/2022 00:30:49,6/5/2022 00:30:48,6/5/2022 00:30:48,40.42,40.42,6/5/2022 00:31:08,6/5/2022 00:31:07,41.83,41.83,41.83,41.83,42.2,42.2,0.702,0.701,0.702,0.703,0.833,0.833,0
05JUN2022:01:00:00,15min,Peter Sinks,UCC,270,40.9,42.2,39.1,42.26,42.20,41.76,41.79,6/5/2022 00:45:54,6/5/2022 00:45:54,6/5/2022 00:46:05,6/5/2022 00:46:05,42.57,42.52,6/5/2022 00:45:55,6/5/2022 00:45:55,38.47,38.49,39.18,39.18,6/5/2022 00:59:35,6/5/2022 00:59:35,6/5/2022 00:59:36,6/5/2022 00:59:36,39.12,39.07,6/5/2022 00:59:35,6/5/2022 00:59:35,40.71,40.68,40.75,40.79,41.14,41.09,0.9720,0.9480,0.7190,0.7220,0.8980,0.8970,-0,-0,05JUN2022:00:45:13,2.8,6/5/2022 00:58:25,1.0,229,53.0400,2430,6/5/2022 00:45:05,2400,6/5/2022 00:45:01,2406,12.6,41.97,41.97,41.97,41.97,6/5/2022 00:46:06,6/5/2022 00:46:05,6/5/2022 00:46:05,6/5/2022 00:46:05,42.5,42.5,6/5/2022 00:46:27,6/5/2022 00:46:26,38.91,38.91,38.91,38.91,6/5/2022 00:59:45,6/5/2022 00:59:44,6/5/2022 00:59:44,6/5/2022 00:59:44,39.22,39.22,6/5/2022 01:00:00,6/5/2022 01:00:00,40.76,40.76,40.75,40.75,41.16,41.16,0.808,0.808,0.809,0.81,0.852,0.852,0
05JUN2022:01:15:00,15min,Peter Sinks,UCC,270,40.0,41.3,39.1,41.73,41.63,40.98,40.94,6/5/2022 01:09:16,6/5/2022 01:09:15,6/5/2022 01:09:18,6/5/2022 01:09:17,41.82,41.77,6/5/2022 01:09:17,6/5/2022 01:09:17,38.57,38.55,39.04,39.12,6/5/2022 01:05:44,6/5/2022 01:05:44,6/5/2022 01:05:44,6/5/2022 01:05:44,39.27,39.22,6/5/2022 01:00:01,6/5/2022 01:00:01,39.80,39.76,39.72,39.77,40.16,40.10,0.6310,0.6070,0.4400,0.4220,0.5680,0.5680,-0,-0,05JUN2022:01:00:02,3.7,6/5/2022 01:02:20,1.4,352,57.1900,2430,6/5/2022 01:00:02,2400,6/5/2022 01:00:01,2405,12.6,41.15,41.14,41.15,41.15,6/5/2022 01:09:22,6/5/2022 01:09:22,6/5/2022 01:09:22,6/5/2022 01:09:22,41.48,41.48,6/5/2022 01:09:39,6/5/2022 01:09:39,39.05,39.05,39.05,39.05,6/5/2022 01:00:01,6/5/2022 01:00:01,6/5/2022 01:00:01,6/5/2022 01:00:01,39.21,39.21,6/5/2022 01:00:03,6/5/2022 01:00:03,39.76,39.76,39.76,39.76,40.12,40.12,0.503,0.502,0.503,0.503,0.555,0.554,0
05JUN2022:01:30:00,15min,Peter Sinks,UCC,270,39.1,40.3,38.0,40.40,40.33,39.89,39.97,6/5/2022 01:20:16,6/5/2022 01:20:16,6/5/2022 01:20:28,6/5/2022 01:20:27,40.62,40.57,6/5/2022 01:20:11,6/5/2022 01:20:11,37.32,37.35,38.13,38.17,6/5/2022 01:25:25,6/5/2022 01:25:25,6/5/2022 01:25:56,6/5/2022 01:25:56,37.92,37.87,6/5/2022 01:25:26,6/5/2022 01:25:26,38.97,38.94,38.99,39.05,39.36,39.31,0.6250,0.6060,0.4290,0.4360,0.5920,0.5920,-0,-0,05JUN2022:01:24:04,2.8,6/5/2022 01:23:18,0.9,149,63.8900,2430,6/5/2022 01:15:01,2370,6/5/2022 01:18:04,2403,12.6,40.1,40.09,40.1,40.1,6/5/2022 01:20:29,6/5/2022 01:20:29,6/5/2022 01:20:29,6/5/2022 01:20:29,40.48,40.48,6/5/2022 01:20:37,6/5/2022 01:20:36,37.92,37.92,37.92,37.91,6/5/2022 01:25:35,6/5/2022 01:25:35,6/5/2022 01:25:35,6/5/2022 01:25:35,38.16,38.16,6/5/2022 01:25:45,6/5/2022 01:25:45,39,39,39,39,39.35,39.35,0.508,0.508,0.508,0.509,0.572,0.572,0
05JUN2022:01:45:00,15min,Peter Sinks,UCC,270,38.4,39.3,37.6,39.33,39.27,38.90,38.96,6/5/2022 01:31:31,6/5/2022 01:34:06,6/5/2022 01:34:16,6/5/2022 01:34:16,39.72,39.67,6/5/2022 01:34:12,6/5/2022 01:34:12,36.82,36.86,37.70,37.75,6/5/2022 01:34:40,6/5/2022 01:34:40,6/5/2022 01:35:07,6/5/2022 01:35:07,37.62,37.57,6/5/2022 01:34:53,6/5/2022 01:34:53,38.26,38.24,38.30,38.36,38.64,38.59,0.5270,0.5020,0.2560,0.2600,0.4450,0.4450,-0,-0,05JUN2022:01:30:21,1.8,6/5/2022 01:30:01,0.5,27,53.1700,2430,6/5/2022 01:30:01,2370,6/5/2022 01:31:03,2402,12.6,39.09,39.09,39.09,39.09,6/5/2022 01:34:18,6/5/2022 01:34:18,6/5/2022 01:34:18,6/5/2022 01:34:18,39.5,39.5,6/5/2022 01:34:24,6/5/2022 01:34:23,37.49,37.49,37.49,37.48,6/5/2022 01:34:54,6/5/2022 01:34:53,6/5/2022 01:34:53,6/5/2022 01:34:53,37.77,37.77,6/5/2022 01:35:12,6/5/2022 01:35:11,38.29,38.29,38.29,38.29,38.62,38.62,0.369,0.368,0.369,0.369,0.414,0.414,0
05JUN2022:02:00:00,15min,Peter Sinks,UCC,270,39.1,40.3,38.1,40.44,40.36,40.02,40.07,6/5/2022 01:56:21,6/5/2022 01:56:19,6/5/2022 01:59:46,6/5/2022 01:59:48,40.62,40.57,6/5/2022 01:56:19,6/5/2022 01:56:19,37.87,37.85,38.08,38.11,6/5/2022 01:45:01,6/5/2022 01:45:01,6/5/2022 01:45:01,6/5/2022 01:45:03,38.22,38.17,6/5/2022 01:45:17,6/5/2022 01:45:17,38.94,38.90,38.79,38.85,39.25,39.20,0.6850,0.6740,0.5960,0.6000,0.6760,0.6760,-0,-0,05JUN2022:01:47:20,1.5,6/5/2022 01:54:20,0.7,348,61.8900,2430,6/5/2022 01:46:53,2370,6/5/2022 01:45:25,2400,12.6,40.18,40.18,40.18,40.18,6/5/2022 01:59:54,6/5/2022 01:59:53,6/5/2022 01:59:53,6/5/2022 01:59:53,40.51,40.51,6/5/2022 01:56:46,6/5/2022 01:56:45,37.99,37.99,37.99,37.99,6/5/2022 01:45:07,6/5/2022 01:45:06,6/5/2022 01:45:06,6/5/2022 01:45:06,38.29,38.29,6/5/2022 01:45:21,6/5/2022 01:45:20,38.85,38.85,38.85,38.85,39.19,39.19,0.63,0.63,0.63,0.63,0.657,0.657,0
05JUN2022:02:15:00,15min,Peter Sinks,UCC,270,40.1,40.5,39.9,40.38,40.36,40.13,40.22,6/5/2022 02:08:11,6/5/2022 02:08:11,6/5/2022 02:08:32,6/5/2022 02:08:09,40.77,40.72,6/5/2022 02:08:03,6/5/2022 02:08:03,39.61,39.61,39.71,39.77,6/5/2022 02:09:56,6/5/2022 02:10:35,6/5/2022 02:11:47,6/5/2022 02:11:47,40.02,39.97,6/5/2022 02:11:57,6/5/2022 02:11:57,39.94,39.92,39.87,39.93,40.30,40.25,0.1980,0.1930,0.1150,0.1240,0.1890,0.1890,-0,-0,05JUN2022:02:07:59,2.8,6/5/2022 02:12:27,0.9,169,68.3900,2430,6/5/2022 02:00:52,2370,6/5/2022 02:00:02,2398,12.5,40.26,40.25,40.26,40.26,6/5/2022 02:08:22,6/5/2022 02:08:22,6/5/2022 02:08:22,6/5/2022 02:08:22,40.68,40.68,6/5/2022 02:08:46,6/5/2022 02:08:46,39.71,39.71,39.71,39.71,6/5/2022 02:11:55,6/5/2022 02:11:55,6/5/2022 02:11:55,6/5/2022 02:11:55,40.04,40.04,6/5/2022 02:11:31,6/5/2022 02:11:30,39.92,39.92,39.92,39.92,40.28,40.28,0.153,0.153,0.153,0.153,0.176,0.176,0
05JUN2022:02:30:00,15min,Peter Sinks,UCC,270,40.1,40.2,39.9,40.13,40.09,40.02,40.06,6/5/2022 02:29:59,6/5/2022 02:29:58,6/5/2022 02:30:00,6/5/2022 02:29:44,40.47,40.42,6/5/2022 02:19:58,6/5/2022 02:19:58,39.61,39.59,39.68,39.76,6/5/2022 02:25:31,6/5/2022 02:25:51,6/5/2022 02:25:54,6/5/2022 02:25:53,40.02,39.97,6/5/2022 02:25:53,6/5/2022 02:25:53,39.89,39.87,39.82,39.88,40.25,40.20,0.1100,0.1000,0.0680,0.0690,0.1200,0.1200,-0,-0,05JUN2022:02:15:27,1.3,6/5/2022 02:16:23,0.4,203,55.3700,2400,6/5/2022 02:15:02,2370,6/5/2022 02:15:01,2396,12.5,40.04,40.04,40.04,40.04,6/5/2022 02:20:03,6/5/2022 02:20:02,6/5/2022 02:20:02,6/5/2022 02:20:02,40.41,40.42,6/5/2022 02:24:34,6/5/2022 02:24:33,39.69,39.69,39.69,39.69,6/5/2022 02:26:02,6/5/2022 02:26:02,6/5/2022 02:26:01,6/5/2022 02:26:01,40.04,40.04,6/5/2022 02:20:56,6/5/2022 02:20:55,39.86,39.86,39.86,39.86,40.22,40.22,0.078,0.078,0.078,0.078,0.093,0.093,0
05JUN2022:02:45:00,15min,Peter Sinks,UCC,270,40.3,40.7,39.9,40.78,40.70,40.38,40.47,6/5/2022 02:38:25,6/5/2022 02:38:25,6/5/2022 02:38:23,6/5/2022 02:38:25,41.07,41.02,6/5/2022 02:38:23,6/5/2022 02:38:23,39.65,39.63,39.82,39.90,6/5/2022 02:32:02,6/5/2022 02:32:05,6/5/2022 02:34:11,6/5/2022 02:34:58,40.02,39.97,6/5/2022 02:31:56,6/5/2022 02:31:56,40.11,40.09,40.05,40.12,40.48,40.43,0.2550,0.2460,0.1550,0.1600,0.2730,0.2730,-0,-0,05JUN2022:02:32:47,1.8,6/5/2022 02:33:22,0.5,357,18.6200,2400,6/5/2022 02:30:01,2370,6/5/2022 02:30:03,2395,12.5,40.52,40.52,40.52,40.53,6/5/2022 02:38:32,6/5/2022 02:38:32,6/5/2022 02:38:31,6/5/2022 02:38:31,40.97,40.97,6/5/2022 02:40:00,6/5/2022 02:39:59,39.78,39.78,39.78,39.78,6/5/2022 02:32:11,6/5/2022 02:32:10,6/5/2022 02:32:10,6/5/2022 02:32:10,40.04,40.04,6/5/2022 02:32:30,6/5/2022 02:32:29,40.09,40.09,40.09,40.09,40.46,40.46,0.2,0.2,0.2,0.2,0.261,0.261,0
05JUN2022:03:00:00,15min,Peter Sinks,UCC,270,39.8,40.4,39.4,40.20,40.17,40.09,40.14,6/5/2022 02:48:54,6/5/2022 02:49:00,6/5/2022 02:45:12,6/5/2022 02:45:03,40.62,40.57,6/5/2022 02:45:02,6/5/2022 02:45:02,39.11,39.07,39.22,39.28,6/5/2022 02:59:23,6/5/2022 02:59:23,6/5/2022 02:59:49,6/5/2022 02:59:48,39.57,39.52,6/5/2022 02:59:32,6/5/2022 02:59:32,39.64,39.62,39.75,39.81,40.04,39.99,0.3050,0.3040,0.2490,0.2500,0.3220,0.3220,-0,-0,05JUN2022:02:45:33,0.9,6/5/2022 02:59:34,0.1,221,33.3000,2400,6/5/2022 02:45:01,2370,6/5/2022 02:45:04,2393,12.5,40.13,40.13,40.13,40.13,6/5/2022 02:45:38,6/5/2022 02:45:38,6/5/2022 02:45:38,6/5/2022 02:49:05,40.59,40.59,6/5/2022 02:45:34,6/5/2022 02:45:33,39.2,39.2,39.2,39.2,6/5/2022 02:59:37,6/5/2022 02:59:37,6/5/2022 02:59:37,6/5/2022 02:59:37,39.59,39.58,6/5/2022 02:56:10,6/5/2022 02:56:09,39.71,39.71,39.71,39.71,40.03,40.03,0.263,0.263,0.263,0.264,0.313,0.313,0
05JUN2022:03:15:00,15min,Peter Sinks,UCC,270,39.3,39.9,38.7,39.88,39.85,39.44,39.52,6/5/2022 03:09:10,6/5/2022 03:09:11,6/5/2022 03:08:58,6/5/2022 03:12:47,40.17,40.12,6/5/2022 03:08:58,6/5/2022 03:08:58,38.28,38.26,38.53,38.58,6/5/2022 03:04:48,6/5/2022 03:04:48,6/5/2022 03:04:48,6/5/2022 03:04:48,38.67,38.62,6/5/2022 03:04:48,6/5/2022 03:04:48,39.18,39.15,39.09,39.14,39.55,39.50,0.4170,0.4020,0.2360,0.2360,0.3820,0.3820,-0,-0,05JUN2022:03:00:42,1.8,6/5/2022 03:08:07,0.5,341,30.0300,2400,6/5/2022 03:00:01,2370,6/5/2022 03:00:02,2391,12.5,39.61,39.61,39.61,39.61,6/5/2022 03:09:01,6/5/2022 03:09:01,6/5/2022 03:09:01,6/5/2022 03:09:01,40.1,40.1,6/5/2022 03:13:00,6/5/2022 03:12:59,38.5,38.5,38.5,38.5,6/5/2022 03:04:53,6/5/2022 03:04:53,6/5/2022 03:04:53,6/5/2022 03:04:52,38.92,38.92,6/5/2022 03:05:00,6/5/2022 03:04:59,39.14,39.14,39.14,39.14,39.53,39.53,0.311,0.311,0.311,0.311,0.361,0.361,0
05JUN2022:03:30:00,15min,Peter Sinks,UCC,270,39.6,39.9,39.1,39.90,39.84,39.66,39.73,6/5/2022 03:27:42,6/5/2022 03:27:41,6/5/2022 03:21:12,6/5/2022 03:21:10,40.17,40.12,6/5/2022 03:21:11,6/5/2022 03:21:11,38.79,38.75,38.93,38.98,6/5/2022 03:15:03,6/5/2022 03:15:03,6/5/2022 03:15:04,6/5/2022 03:15:03,39.27,39.22,6/5/2022 03:15:03,6/5/2022 03:15:03,39.46,39.43,39.41,39.47,39.82,39.77,0.2160,0.2100,0.1520,0.1520,0.2290,0.2290,-0,-0,05JUN2022:03:15:42,2.0,6/5/2022 03:17:41,0.7,210,71.1100,2400,6/5/2022 03:15:01,2370,6/5/2022 03:15:02,2390,12.5,39.74,39.74,39.74,39.74,6/5/2022 03:21:21,6/5/2022 03:21:21,6/5/2022 03:21:20,6/5/2022 03:21:20,40.14,40.14,6/5/2022 03:22:24,6/5/2022 03:22:24,38.92,38.92,38.92,38.92,6/5/2022 03:15:15,6/5/2022 03:15:15,6/5/2022 03:15:14,6/5/2022 03:15:14,39.27,39.27,6/5/2022 03:15:01,6/5/2022 03:15:01,39.44,39.44,39.44,39.44,39.79,39.79,0.177,0.177,0.177,0.177,0.218,0.217,0
05JUN2022:03:45:00,15min,Peter Sinks,UCC,270,39.7,40.3,38.3,40.30,40.26,40.01,40.11,6/5/2022 03:31:18,6/5/2022 03:31:18,6/5/2022 03:31:18,6/5/2022 03:31:18,40.62,40.57,6/5/2022 03:30:57,6/5/2022 03:30:57,37.83,37.85,38.03,38.11,6/5/2022 03:45:00,6/5/2022 03:45:00,6/5/2022 03:45:00,6/5/2022 03:45:00,38.30,38.24,6/5/2022 03:44:51,6/5/2022 03:44:51,39.55,39.53,39.52,39.59,39.94,39.89,0.5520,0.5370,0.4170,0.4140,0.4830,0.4830,-0,-0,05JUN2022:03:30:02,3.7,6/5/2022 03:44:57,0.9,294,71.1000,2400,6/5/2022 03:30:01,2370,6/5/2022 03:30:02,2388,12.5,40.15,40.15,40.15,40.15,6/5/2022 03:31:29,6/5/2022 03:31:29,6/5/2022 03:31:29,6/5/2022 03:31:29,40.54,40.54,6/5/2022 03:31:26,6/5/2022 03:31:26,38.1,38.1,38.1,38.09,6/5/2022 03:45:00,6/5/2022 03:45:00,6/5/2022 03:45:00,6/5/2022 03:45:00,38.49,38.49,6/5/2022 03:45:00,6/5/2022 03:45:00,39.56,39.56,39.56,39.56,39.94,39.94,0.449,0.449,0.45,0.451,0.424,0.425,0
05JUN2022:04:00:00,15min,Peter Sinks,UCC,270,39.5,41.3,38.0,41.95,41.79,40.25,40.34,6/5/2022 03:55:16,6/5/2022 03:55:15,6/5/2022 03:59:53,6/5/2022 03:55:18,41.82,41.77,6/5/2022 03:55:17,6/5/2022 03:55:17,37.61,37.64,38.00,38.09,6/5/2022 03:48:59,6/5/2022 03:49:00,6/5/2022 03:45:12,6/5/2022 03:45:07,38.07,38.02,6/5/2022 03:49:01,6/5/2022 03:49:01,39.36,39.32,39.02,39.09,39.71,39.66,1.1790,1.1540,0.8250,0.8160,1.1620,1.1620,-0,-0,05JUN2022:03:47:15,3.7,6/5/2022 03:45:03,1.2,354,50.2400,2400,6/5/2022 03:45:03,2370,6/5/2022 03:45:01,2387,12.5,40.91,40.91,40.91,40.92,6/5/2022 03:55:26,6/5/2022 03:55:26,6/5/2022 03:55:26,6/5/2022 03:55:26,41.65,41.65,6/5/2022 03:55:43,6/5/2022 03:55:43,37.87,37.87,37.87,37.87,6/5/2022 03:49:10,6/5/2022 03:49:10,6/5/2022 03:49:10,6/5/2022 03:49:10,38.12,38.12,6/5/2022 03:49:31,6/5/2022 03:49:30,39.18,39.18,39.18,39.18,39.65,39.65,0.978,0.978,0.978,0.978,1.159,1.159,0
05JUN2022:04:15:00,15min,Peter Sinks,UCC,270,40.8,41.4,40.4,41.31,41.23,41.09,41.16,6/5/2022 04:11:33,6/5/2022 04:11:32,6/5/2022 04:11:37,6/5/2022 04:11:37,41.67,41.62,6/5/2022 04:11:40,6/5/2022 04:11:40,40.20,40.20,40.27,40.34,6/5/2022 04:13:44,6/5/2022 04:13:45,6/5/2022 04:00:01,6/5/2022 04:00:01,40.62,40.57,6/5/2022 04:00:02,6/5/2022 04:00:02,40.68,40.65,40.63,40.69,41.05,41.00,0.2420,0.2340,0.2000,0.1980,0.2440,0.2440,-0,-0,05JUN2022:04:13:57,3.1,6/5/2022 04:00:12,1.1,208,57.0400,2400,6/5/2022 04:00:02,2370,6/5/2022 04:00:01,2385,12.4,41.17,41.17,41.17,41.17,6/5/2022 04:11:45,6/5/2022 04:11:45,6/5/2022 04:11:45,6/5/2022 04:11:45,41.58,41.58,6/5/2022 04:12:05,6/5/2022 04:12:04,40.29,40.29,40.3,40.3,6/5/2022 04:00:01,6/5/2022 04:00:01,6/5/2022 04:00:01,6/5/2022 04:00:01,40.59,40.59,6/5/2022 04:00:01,6/5/2022 04:00:01,40.66,40.66,40.66,40.66,41.02,41.02,0.212,0.212,0.212,0.212,0.236,0.235,0
05JUN2022:04:30:00,15min,Peter Sinks,UCC,270,41.2,41.7,40.5,41.71,41.67,41.42,41.49,6/5/2022 04:26:22,6/5/2022 04:26:21,6/5/2022 04:26:22,6/5/2022 04:26:22,42.12,42.07,6/5/2022 04:26:22,6/5/2022 04:26:22,40.17,40.20,40.39,40.44,6/5/2022 04:19:15,6/5/2022 04:15:36,6/5/2022 04:15:40,6/5/2022 04:15:41,40.62,40.57,6/5/2022 04:19:24,6/5/2022 04:19:24,40.99,40.96,40.87,40.92,41.36,41.31,0.3620,0.3490,0.2680,0.2700,0.3530,0.3530,0,0,05JUN2022:04:29:41,2.4,6/5/2022 04:29:18,0.6,17,33.1000,2400,6/5/2022 04:15:02,2370,6/5/2022 04:15:01,2384,12.5,41.5,41.5,41.5,41.5,6/5/2022 04:26:24,6/5/2022 04:26:24,6/5/2022 04:26:24,6/5/2022 04:26:24,41.94,41.94,6/5/2022 04:26:33,6/5/2022 04:26:32,40.33,40.33,40.33,40.33,6/5/2022 04:19:27,6/5/2022 04:19:27,6/5/2022 04:19:26,6/5/2022 04:19:26,40.71,40.71,6/5/2022 04:19:45,6/5/2022 04:19:44,40.93,40.93,40.93,40.93,41.32,41.32,0.287,0.287,0.287,0.288,0.345,0.345,0
05JUN2022:04:45:00,15min,Peter Sinks,UCC,270,41.7,42.2,41.3,42.17,42.09,41.94,42.01,6/5/2022 04:34:51,6/5/2022 04:34:50,6/5/2022 04:35:12,6/5/2022 04:35:11,42.57,42.52,6/5/2022 04:35:04,6/5/2022 04:35:04,41.07,41.07,41.17,41.21,6/5/2022 04:44:28,6/5/2022 04:44:27,6/5/2022 04:30:23,6/5/2022 04:30:27,41.52,41.47,6/5/2022 04:30:04,6/5/2022 04:30:04,41.55,41.52,41.54,41.59,41.92,41.87,0.2390,0.2270,0.1870,0.1910,0.2150,0.2150,0,1,05JUN2022:04:45:00,3.5,6/5/2022 04:37:44,1.4,129,61.0400,2400,6/5/2022 04:30:03,2370,6/5/2022 04:30:01,2383,12.5,42.02,42.02,42.02,42.02,6/5/2022 04:35:15,6/5/2022 04:35:15,6/5/2022 04:35:14,6/5/2022 04:35:15,42.42,42.42,6/5/2022 04:35:29,6/5/2022 04:35:28,41.17,41.17,41.17,41.17,6/5/2022 04:30:33,6/5/2022 04:30:33,6/5/2022 04:30:32,6/5/2022 04:30:32,41.52,41.52,6/5/2022 04:30:16,6/5/2022 04:30:15,41.55,41.55,41.55,41.55,41.9,41.9,0.204,0.204,0.204,0.205,0.203,0.203,0
05JUN2022:05:00:00,15min,Peter Sinks,UCC,270,41.1,41.6,40.5,41.53,41.49,41.42,41.49,6/5/2022 04:48:24,6/5/2022 04:48:24,6/5/2022 04:48:28,6/5/2022 04:48:28,41.97,41.92,6/5/2022 04:48:23,6/5/2022 04:48:23,40.00,39.98,40.26,40.31,6/5/2022 04:56:56,6/5/2022 04:56:56,6/5/2022 04:56:57,6/5/2022 04:56:57,40.62,40.57,6/5/2022 04:50:57,6/5/2022 04:50:57,40.88,40.86,40.91,40.97,41.29,41.24,0.3850,0.3700,0.2620,0.2660,0.3610,0.3610,2,3,05JUN2022:05:00:00,2.6,6/5/2022 04:59:57,0.4,325,37.4400,2400,6/5/2022 04:45:01,2370,6/5/2022 04:45:02,2382,12.4,41.43,41.43,41.43,41.43,6/5/2022 04:48:31,6/5/2022 04:48:31,6/5/2022 04:48:31,6/5/2022 04:48:31,41.79,41.79,6/5/2022 04:45:31,6/5/2022 04:45:30,40.33,40.34,40.33,40.33,6/5/2022 04:57:01,6/5/2022 04:57:01,6/5/2022 04:57:01,6/5/2022 04:57:01,40.68,40.68,6/5/2022 04:51:18,6/5/2022 04:51:09,40.91,40.91,40.91,40.91,41.27,41.27,0.302,0.302,0.302,0.302,0.348,0.348,0
05JUN2022:05:15:00,15min,Peter Sinks,UCC,270,42.0,43.5,41.0,43.76,43.68,42.84,42.94,6/5/2022 05:04:44,6/5/2022 05:04:43,6/5/2022 05:03:12,6/5/2022 05:03:12,44.08,44.02,6/5/2022 05:04:39,6/5/2022 05:04:39,40.67,40.65,40.75,40.80,6/5/2022 05:00:06,6/5/2022 05:00:06,6/5/2022 05:00:06,6/5/2022 05:00:06,41.07,41.02,6/5/2022 05:00:06,6/5/2022 05:00:06,41.84,41.82,41.78,41.84,42.23,42.18,0.6410,0.6240,0.4150,0.4180,0.6240,0.6240,6,13,05JUN2022:05:15:00,2.8,6/5/2022 05:00:09,1.1,16,87.0000,4740,6/5/2022 05:13:33,2370,6/5/2022 05:00:01,2616,12.4,43.11,43.11,43.11,43.11,6/5/2022 05:04:46,6/5/2022 05:04:46,6/5/2022 05:04:46,6/5/2022 05:04:46,43.83,43.83,6/5/2022 05:04:53,6/5/2022 05:04:53,40.78,40.79,40.78,40.78,6/5/2022 05:00:10,6/5/2022 05:00:10,6/5/2022 05:00:10,6/5/2022 05:00:09,41.3,41.3,6/5/2022 05:00:24,6/5/2022 05:00:24,41.81,41.81,41.81,41.81,42.19,42.19,0.515,0.514,0.514,0.514,0.619,0.619,0
05JUN2022:05:30:00,15min,Peter Sinks,UCC,270,41.9,42.8,41.6,43.04,42.97,42.28,42.34,6/5/2022 05:16:22,6/5/2022 05:16:22,6/5/2022 05:16:24,6/5/2022 05:16:25,43.25,43.20,6/5/2022 05:16:26,6/5/2022 05:16:26,41.25,41.25,41.52,41.60,6/5/2022 05:26:08,6/5/2022 05:26:07,6/5/2022 05:27:17,6/5/2022 05:27:16,41.67,41.62,6/5/2022 05:26:14,6/5/2022 05:26:14,41.71,41.70,41.77,41.83,42.11,42.06,0.2910,0.2820,0.1400,0.1360,0.2670,0.2670,19,27,05JUN2022:05:29:59,1.8,6/5/2022 05:15:12,0.3,277,31.9600,4710,6/5/2022 05:15:01,4650,6/5/2022 05:22:46,4688,12.4,42.55,42.55,42.55,42.55,6/5/2022 05:16:28,6/5/2022 05:16:28,6/5/2022 05:16:28,6/5/2022 05:16:28,42.98,42.98,6/5/2022 05:16:36,6/5/2022 05:16:36,41.45,41.45,41.45,41.44,6/5/2022 05:26:22,6/5/2022 05:26:21,6/5/2022 05:26:21,6/5/2022 05:26:21,41.69,41.69,6/5/2022 05:26:03,6/5/2022 05:26:03,41.76,41.76,41.76,41.76,42.09,42.08,0.2,0.2,0.201,0.201,0.246,0.246,0
05JUN2022:05:45:00,15min,Peter Sinks,UCC,270,42.4,43.4,41.8,43.41,43.43,43.10,43.19,6/5/2022 05:44:55,6/5/2022 05:44:55,6/5/2022 05:44:57,6/5/2022 05:44:58,43.85,43.80,6/5/2022 05:45:00,6/5/2022 05:45:00,41.35,41.37,41.61,41.67,6/5/2022 05:35:09,6/5/2022 05:35:08,6/5/2022 05:35:17,6/5/2022 05:35:10,41.90,41.85,6/5/2022 05:35:03,6/5/2022 05:35:03,42.20,42.19,42.16,42.22,42.60,42.54,0.3680,0.3620,0.2880,0.2940,0.3530,0.3530,43,56,05JUN2022:05:41:13,1.3,6/5/2022 05:32:34,0.3,265,50.8100,4740,6/5/2022 05:39:10,4680,6/5/2022 05:30:01,4697,12.4,43.17,43.17,43.17,43.18,6/5/2022 05:45:00,6/5/2022 05:45:00,6/5/2022 05:45:00,6/5/2022 05:45:00,43.63,43.63,6/5/2022 05:45:00,6/5/2022 05:45:00,41.55,41.55,41.55,41.55,6/5/2022 05:35:21,6/5/2022 05:35:21,6/5/2022 05:35:21,6/5/2022 05:35:21,41.97,41.96,6/5/2022 05:35:26,6/5/2022 05:35:25,42.18,42.18,42.18,42.18,42.54,42.54,0.308,0.308,0.309,0.309,0.314,0.315,0
05JUN2022:06:00:00,15min,Peter Sinks,UCC,270,44.1,45.0,42.9,45.02,44.96,44.57,44.64,6/5/2022 05:59:19,6/5/2022 05:59:19,6/5/2022 05:59:55,6/5/2022 05:59:57,45.43,45.38,6/5/2022 05:59:25,6/5/2022 05:59:25,42.59,42.53,42.68,42.76,6/5/2022 05:45:50,6/5/2022 05:45:51,6/5/2022 05:45:55,6/5/2022 05:45:50,42.95,42.90,6/5/2022 05:45:52,6/5/2022 05:45:52,43.89,43.86,43.72,43.78,44.29,44.24,0.5360,0.5330,0.4400,0.4350,0.5290,0.5290,54,78,05JUN2022:05:59:51,2.6,6/5/2022 05:59:19,0.7,259,69.3100,4740,6/5/2022 05:50:35,4680,6/5/2022 05:45:02,4705,12.4,44.71,44.71,44.71,44.72,6/5/2022 05:59:32,6/5/2022 05:59:32,6/5/2022 05:59:32,6/5/2022 05:59:32,45.35,45.35,6/5/2022 05:59:50,6/5/2022 05:59:50,42.68,42.68,42.68,42.68,6/5/2022 05:45:56,6/5/2022 05:45:55,6/5/2022 05:45:55,6/5/2022 05:45:55,43.1,43.1,6/5/2022 05:46:15,6/5/2022 05:46:15,43.8,43.8,43.8,43.8,44.24,44.24,0.472,0.472,0.473,0.473,0.506,0.506,0
05JUN2022:06:15:00,15min,Peter Sinks,UCC,270,45.4,45.7,44.9,45.60,45.58,45.54,45.60,6/5/2022 06:14:55,6/5/2022 06:12:06,6/5/2022 06:12:10,6/5/2022 06:14:57,46.03,45.98,6/5/2022 06:11:39,6/5/2022 06:11:39,44.70,44.61,44.55,44.61,6/5/2022 06:00:18,6/5/2022 06:03:54,6/5/2022 06:00:02,6/5/2022 06:00:07,45.13,45.08,6/5/2022 06:00:04,6/5/2022 06:00:04,45.19,45.17,45.18,45.24,45.59,45.54,0.2140,0.2240,0.2650,0.2610,0.2080,0.2080,66,76,05JUN2022:06:00:01,2.2,6/5/2022 06:10:57,1.1,135,36.9000,4740,6/5/2022 06:00:21,4680,6/5/2022 06:00:02,4717,12.4,45.52,45.52,45.53,45.53,6/5/2022 06:12:10,6/5/2022 06:12:09,6/5/2022 06:12:09,6/5/2022 06:12:09,45.92,45.92,6/5/2022 06:12:08,6/5/2022 06:12:08,44.67,44.67,44.67,44.67,6/5/2022 06:00:24,6/5/2022 06:00:22,6/5/2022 06:00:24,6/5/2022 06:00:24,45.16,45.16,6/5/2022 06:00:33,6/5/2022 06:00:33,45.19,45.19,45.19,45.19,45.56,45.56,0.233,0.233,0.233,0.233,0.192,0.192,0
05JUN2022:06:30:00,15min,Peter Sinks,UCC,270,45.9,47.2,45.2,47.14,47.17,48.15,48.16,6/5/2022 06:27:19,6/5/2022 06:27:19,6/5/2022 06:26:56,6/5/2022 06:26:55,47.38,47.33,6/5/2022 06:29:14,6/5/2022 06:29:14,44.75,44.71,45.19,45.23,6/5/2022 06:18:47,6/5/2022 06:18:49,6/5/2022 06:18:53,6/5/2022 06:18:52,45.28,45.23,6/5/2022 06:18:52,6/5/2022 06:18:52,45.71,45.70,46.47,46.50,46.14,46.09,0.5430,0.5500,0.9840,0.9730,0.5180,0.5180,162,299,05JUN2022:06:27:18,2.8,6/5/2022 06:22:29,1.2,176,30.0100,4770,6/5/2022 06:23:46,4680,6/5/2022 06:15:03,4737,12.4,47.38,47.38,47.38,47.38,6/5/2022 06:27:45,6/5/2022 06:27:45,6/5/2022 06:27:44,6/5/2022 06:27:44,47.03,47.03,6/5/2022 06:27:48,6/5/2022 06:27:47,45.05,45.05,45.04,45.04,6/5/2022 06:18:58,6/5/2022 06:18:57,6/5/2022 06:18:57,6/5/2022 06:18:57,45.34,45.34,6/5/2022 06:19:04,6/5/2022 06:19:03,46.08,46.08,46.08,46.08,46.1,46.1,0.736,0.736,0.736,0.736,0.498,0.498,0
05JUN2022:06:45:00,15min,Peter Sinks,UCC,270,47.2,48.6,46.7,48.73,48.74,49.10,49.16,6/5/2022 06:41:19,6/5/2022 06:41:17,6/5/2022 06:41:23,6/5/2022 06:41:23,48.74,48.69,6/5/2022 06:41:23,6/5/2022 06:41:23,46.22,46.17,47.17,47.19,6/5/2022 06:30:25,6/5/2022 06:30:25,6/5/2022 06:30:37,6/5/2022 06:30:35,46.71,46.66,6/5/2022 06:31:01,6/5/2022 06:31:01,47.02,47.02,47.92,47.94,47.46,47.41,0.4970,0.4990,0.3630,0.3610,0.4480,0.4480,209,328,05JUN2022:06:44:48,4.4,6/5/2022 06:41:30,2.0,197,15.7900,4830,6/5/2022 06:44:48,4740,6/5/2022 06:30:02,4781,12.7,48.74,48.74,48.74,48.75,6/5/2022 06:41:29,6/5/2022 06:41:28,6/5/2022 06:41:28,6/5/2022 06:41:28,48.37,48.37,6/5/2022 06:41:37,6/5/2022 06:41:36,46.75,46.75,46.75,46.75,6/5/2022 06:30:45,6/5/2022 06:30:44,6/5/2022 06:30:44,6/5/2022 06:30:44,46.71,46.71,6/5/2022 06:31:31,6/5/2022 06:31:30,47.46,47.46,47.46,47.46,47.41,47.41,0.395,0.395,0.395,0.395,0.422,0.422,0
05JUN2022:07:00:00,15min,Peter Sinks,UCC,270,48.8,49.8,47.9,50.12,50.09,50.72,50.81,6/5/2022 06:51:45,6/5/2022 06:51:45,6/5/2022 06:53:06,6/5/2022 06:53:06,49.95,49.89,6/5/2022 06:51:47,6/5/2022 06:51:47,47.24,47.26,48.52,48.52,6/5/2022 06:45:49,6/5/2022 06:45:46,6/5/2022 06:45:45,6/5/2022 06:45:45,47.84,47.79,6/5/2022 06:45:59,6/5/2022 06:45:59,48.60,48.60,49.55,49.61,49.07,49.01,0.5610,0.5610,0.4920,0.4960,0.4820,0.4820,235,449,05JUN2022:06:51:37,4.2,6/5/2022 06:57:26,1.7,292,63.2700,4920,6/5/2022 06:57:45,4800,6/5/2022 06:45:01,4858,12.8,49.99,49.98,49.99,49.99,6/5/2022 06:52:47,6/5/2022 06:52:47,6/5/2022 06:52:46,6/5/2022 06:52:46,49.67,49.68,6/5/2022 06:52:54,6/5/2022 06:52:53,47.94,47.94,47.94,47.95,6/5/2022 06:45:55,6/5/2022 06:45:55,6/5/2022 06:45:55,6/5/2022 06:45:54,47.86,47.86,6/5/2022 06:46:16,6/5/2022 06:46:15,49.09,49.09,49.09,49.09,49.03,49.03,0.46,0.46,0.46,0.46,0.47,0.469,0
05JUN2022:07:15:00,15min,Peter Sinks,UCC,270,48.9,50.0,48.7,50.81,50.82,50.23,50.25,6/5/2022 07:11:53,6/5/2022 07:11:53,6/5/2022 07:11:54,6/5/2022 07:11:54,50.31,50.26,6/5/2022 07:11:53,6/5/2022 07:11:53,48.20,48.21,48.62,48.67,6/5/2022 07:14:35,6/5/2022 07:14:35,6/5/2022 07:01:51,6/5/2022 07:15:00,48.81,48.76,6/5/2022 07:15:00,6/5/2022 07:15:00,48.64,48.65,49.22,49.29,49.13,49.07,0.3100,0.3100,0.2930,0.2940,0.2670,0.2670,190,469,05JUN2022:07:10:43,8.3,6/5/2022 07:13:32,3.4,0,24.3300,5010,6/5/2022 07:14:39,4860,6/5/2022 07:00:04,4931,13.1,49.98,49.97,49.98,49.98,6/5/2022 07:12:03,6/5/2022 07:12:02,6/5/2022 07:12:02,6/5/2022 07:12:02,49.96,49.96,6/5/2022 07:12:19,6/5/2022 07:12:19,48.57,48.57,48.57,48.56,6/5/2022 07:14:46,6/5/2022 07:14:46,6/5/2022 07:14:46,6/5/2022 07:14:46,48.83,48.83,6/5/2022 07:02:33,6/5/2022 07:02:32,48.95,48.95,48.95,48.95,49.1,49.1,0.257,0.257,0.257,0.258,0.242,0.242,0
05JUN2022:07:30:00,15min,Peter Sinks,UCC,270,49.1,50.3,48.4,50.96,51.03,50.83,50.89,6/5/2022 07:29:43,6/5/2022 07:29:43,6/5/2022 07:29:43,6/5/2022 07:29:43,50.69,50.64,6/5/2022 07:29:46,6/5/2022 07:29:46,47.94,47.96,48.27,48.28,6/5/2022 07:15:07,6/5/2022 07:15:09,6/5/2022 07:15:10,6/5/2022 07:15:10,48.51,48.46,6/5/2022 07:15:06,6/5/2022 07:15:06,48.82,48.82,49.31,49.36,49.31,49.26,0.4200,0.4190,0.5070,0.5090,0.3620,0.3620,246,527,05JUN2022:07:28:17,7.2,6/5/2022 07:25:38,3.2,11,36.0400,5070,6/5/2022 07:29:02,4950,6/5/2022 07:15:03,4995,13.3,50.44,50.44,50.44,50.44,6/5/2022 07:29:49,6/5/2022 07:29:49,6/5/2022 07:29:49,6/5/2022 07:29:49,50.23,50.23,6/5/2022 07:29:58,6/5/2022 07:29:58,48.18,48.19,48.19,48.18,6/5/2022 07:15:17,6/5/2022 07:15:17,6/5/2022 07:15:17,6/5/2022 07:15:16,48.68,48.68,6/5/2022 07:15:24,6/5/2022 07:15:23,49.07,49.07,49.07,49.07,49.26,49.26,0.425,0.425,0.425,0.425,0.322,0.323,0
05JUN2022:07:45:00,15min,Peter Sinks,UCC,270,49.6,50.5,49.2,51.10,51.19,50.99,51.06,6/5/2022 07:32:30,6/5/2022 07:32:30,6/5/2022 07:33:03,6/5/2022 07:33:03,50.70,50.64,6/5/2022 07:32:31,6/5/2022 07:32:31,48.55,48.54,49.15,49.23,6/5/2022 07:37:07,6/5/2022 07:37:08,6/5/2022 07:39:42,6/5/2022 07:39:43,49.27,49.22,6/5/2022 07:37:08,6/5/2022 07:37:08,49.34,49.35,49.91,49.98,49.86,49.80,0.3990,0.3980,0.3580,0.3490,0.2720,0.2720,238,525,05JUN2022:07:32:22,8.8,6/5/2022 07:42:50,3.3,338,33.6500,5100,6/5/2022 07:37:10,5010,6/5/2022 07:30:02,5028,13.4,50.56,50.56,50.56,50.56,6/5/2022 07:33:07,6/5/2022 07:33:06,6/5/2022 07:33:06,6/5/2022 07:33:06,50.35,50.35,6/5/2022 07:32:59,6/5/2022 07:32:58,49.07,49.07,49.06,49.06,6/5/2022 07:39:51,6/5/2022 07:39:50,6/5/2022 07:39:50,6/5/2022 07:39:50,49.39,49.39,6/5/2022 07:37:35,6/5/2022 07:37:34,49.65,49.65,49.65,49.65,49.83,49.83,0.293,0.292,0.293,0.294,0.221,0.221,0
05JUN2022:08:00:00,15min,Peter Sinks,UCC,270,50.2,51.6,49.5,52.34,52.34,51.80,51.79,6/5/2022 07:49:53,6/5/2022 07:49:53,6/5/2022 07:49:53,6/5/2022 07:49:53,52.13,52.08,6/5/2022 07:49:53,6/5/2022 07:49:53,48.88,48.90,49.34,49.44,6/5/2022 07:45:40,6/5/2022 07:45:39,6/5/2022 07:45:40,6/5/2022 07:45:40,49.57,49.52,6/5/2022 07:45:42,6/5/2022 07:45:42,49.91,49.91,50.41,50.46,50.42,50.37,0.5870,0.5850,0.5260,0.5290,0.4900,0.4900,282,632,05JUN2022:07:47:58,11.0,6/5/2022 07:57:05,3.8,355,40.8000,5130,6/5/2022 07:58:11,5010,6/5/2022 07:45:01,5066,13.5,51.54,51.53,51.54,51.54,6/5/2022 07:49:59,6/5/2022 07:49:59,6/5/2022 07:49:59,6/5/2022 07:49:59,51.67,51.67,6/5/2022 07:50:05,6/5/2022 07:50:05,49.28,49.28,49.28,49.28,6/5/2022 07:45:45,6/5/2022 07:45:45,6/5/2022 07:45:45,6/5/2022 07:45:44,49.75,49.75,6/5/2022 07:45:58,6/5/2022 07:45:58,50.17,50.17,50.17,50.17,50.4,50.4,0.495,0.495,0.495,0.496,0.451,0.451,0
05JUN2022:08:15:00,15min,Peter Sinks,UCC,270,50.1,50.9,49.5,51.58,51.63,51.06,51.08,6/5/2022 08:03:13,6/5/2022 08:03:13,6/5/2022 08:04:33,6/5/2022 08:04:33,51.45,51.40,6/5/2022 08:03:13,6/5/2022 08:03:13,49.09,49.07,49.42,49.46,6/5/2022 08:07:56,6/5/2022 08:07:56,6/5/2022 08:00:54,6/5/2022 08:00:54,49.57,49.52,6/5/2022 08:00:04,6/5/2022 08:00:04,49.91,49.91,50.25,50.30,50.41,50.36,0.4530,0.4490,0.3540,0.3560,0.3560,0.3560,246,298,05JUN2022:08:08:03,12.1,6/5/2022 08:14:29,4.2,355,49.7700,5220,6/5/2022 08:06:20,5100,6/5/2022 08:00:01,5169,13.8,50.82,50.82,50.82,50.83,6/5/2022 08:03:18,6/5/2022 08:03:17,6/5/2022 08:03:17,6/5/2022 08:03:17,51.03,51.03,6/5/2022 08:03:24,6/5/2022 08:03:23,49.38,49.39,49.38,49.38,6/5/2022 08:00:35,6/5/2022 08:00:35,6/5/2022 08:00:35,6/5/2022 08:00:34,49.69,49.69,6/5/2022 08:00:16,6/5/2022 08:00:15,50.09,50.09,50.09,50.09,50.37,50.37,0.344,0.343,0.344,0.345,0.327,0.327,0
05JUN2022:08:30:00,15min,Peter Sinks,UCC,270,49.8,50.5,49.3,50.64,50.69,50.49,50.51,6/5/2022 08:25:35,6/5/2022 08:25:35,6/5/2022 08:16:09,6/5/2022 08:16:08,51.00,50.94,6/5/2022 08:16:09,6/5/2022 08:16:09,48.94,48.95,49.09,49.15,6/5/2022 08:24:03,6/5/2022 08:23:56,6/5/2022 08:23:56,6/5/2022 08:23:57,49.57,49.52,6/5/2022 08:23:59,6/5/2022 08:23:59,49.56,49.57,49.75,49.81,50.07,50.02,0.3550,0.3580,0.2970,0.2940,0.3000,0.3000,207,295,05JUN2022:08:25:19,12.7,6/5/2022 08:18:59,6.5,346,18.3700,5310,6/5/2022 08:24:18,5100,6/5/2022 08:18:58,5198,13.9,50.33,50.33,50.33,50.33,6/5/2022 08:16:13,6/5/2022 08:16:13,6/5/2022 08:16:13,6/5/2022 08:16:13,50.67,50.67,6/5/2022 08:16:14,6/5/2022 08:16:14,49.06,49.06,49.06,49.06,6/5/2022 08:24:07,6/5/2022 08:24:07,6/5/2022 08:24:07,6/5/2022 08:24:07,49.61,49.6,6/5/2022 08:24:28,6/5/2022 08:24:28,49.68,49.68,49.68,49.68,50.05,50.05,0.292,0.292,0.292,0.293,0.275,0.275,0
05JUN2022:08:45:00,15min,Peter Sinks,UCC,270,50.1,51.6,49.4,52.57,52.54,51.69,51.69,6/5/2022 08:42:28,6/5/2022 08:42:28,6/5/2022 08:42:29,6/5/2022 08:42:29,52.13,52.08,6/5/2022 08:42:28,6/5/2022 08:42:28,48.82,48.83,49.15,49.23,6/5/2022 08:30:37,6/5/2022 08:30:37,6/5/2022 08:31:51,6/5/2022 08:31:51,49.57,49.52,6/5/2022 08:30:39,6/5/2022 08:30:39,49.84,49.84,50.12,50.17,50.35,50.30,0.5660,0.5650,0.4590,0.4520,0.4760,0.4760,263,325,05JUN2022:08:35:48,12.5,6/5/2022 08:38:40,6.3,353,20.0100,5340,6/5/2022 08:32:07,5190,6/5/2022 08:44:05,5297,14.0,51.57,51.56,51.56,51.57,6/5/2022 08:42:35,6/5/2022 08:42:35,6/5/2022 08:42:34,6/5/2022 08:42:34,51.64,51.64,6/5/2022 08:42:51,6/5/2022 08:42:50,49.19,49.2,49.19,49.19,6/5/2022 08:31:58,6/5/2022 08:31:58,6/5/2022 08:31:58,6/5/2022 08:31:58,49.67,49.67,6/5/2022 08:34:00,6/5/2022 08:33:59,49.99,49.99,49.99,49.99,50.32,50.32,0.464,0.463,0.464,0.465,0.438,0.438,0
05JUN2022:09:00:00,15min,Peter Sinks,UCC,270,50.7,52.5,49.6,53.86,53.90,53.55,53.65,6/5/2022 08:59:56,6/5/2022 08:59:56,6/5/2022 08:59:21,6/5/2022 08:59:21,53.41,53.35,6/5/2022 08:59:59,6/5/2022 08:59:59,49.21,49.20,49.40,49.44,6/5/2022 08:48:05,6/5/2022 08:48:05,6/5/2022 08:48:33,6/5/2022 08:48:06,49.72,49.67,6/5/2022 08:48:33,6/5/2022 08:48:33,50.51,50.51,51.03,51.08,51.00,50.95,0.8690,0.8750,0.9490,0.9490,0.7260,0.7260,488,1014,05JUN2022:09:00:00,11.6,6/5/2022 08:46:36,5.9,7,23.2700,5370,6/5/2022 08:55:16,5160,6/5/2022 08:45:12,5301,14.0,52.72,52.74,52.76,52.78,6/5/2022 09:00:00,6/5/2022 09:00:00,6/5/2022 09:00:00,6/5/2022 09:00:00,52.25,52.27,6/5/2022 09:00:00,6/5/2022 09:00:00,49.38,49.38,49.38,49.38,6/5/2022 08:48:42,6/5/2022 08:48:42,6/5/2022 08:48:42,6/5/2022 08:48:42,49.79,49.79,6/5/2022 08:48:45,6/5/2022 08:48:45,50.76,50.76,50.76,50.76,50.94,50.94,0.815,0.815,0.816,0.817,0.656,0.656,0
05JUN2022:09:15:00,15min,Peter Sinks,UCC,270,52.4,55.0,50.3,56.88,56.77,55.24,55.32,6/5/2022 09:06:52,6/5/2022 09:06:52,6/5/2022 09:13:23,6/5/2022 09:13:23,55.59,55.54,6/5/2022 09:06:52,6/5/2022 09:06:52,49.60,49.59,50.39,50.41,6/5/2022 09:03:40,6/5/2022 09:03:40,6/5/2022 09:04:26,6/5/2022 09:04:22,50.17,50.12,6/5/2022 09:03:47,6/5/2022 09:03:47,52.16,52.17,52.76,52.80,52.69,52.63,1.4070,1.4130,1.0850,1.0900,1.2260,1.2260,706,1044,05JUN2022:09:02:07,18.0,6/5/2022 09:09:24,6.1,19,39.5200,5370,6/5/2022 09:14:00,5250,6/5/2022 09:02:25,5305,14.3,55.16,55.16,55.16,55.17,6/5/2022 09:13:28,6/5/2022 09:13:28,6/5/2022 09:13:28,6/5/2022 09:13:27,54.87,54.87,6/5/2022 09:13:37,6/5/2022 09:13:36,50.27,50.27,50.27,50.26,6/5/2022 09:03:50,6/5/2022 09:03:49,6/5/2022 09:03:49,6/5/2022 09:03:49,50.38,50.38,6/5/2022 09:03:54,6/5/2022 09:03:53,52.47,52.47,52.47,52.47,52.63,52.63,1.134,1.132,1.134,1.136,1.138,1.139,0
05JUN2022:09:30:00,15min,Peter Sinks,UCC,270,52.6,54.8,51.1,55.66,55.69,55.42,55.43,6/5/2022 09:24:16,6/5/2022 09:23:57,6/5/2022 09:24:17,6/5/2022 09:24:36,55.14,55.09,6/5/2022 09:23:25,6/5/2022 09:23:25,50.21,50.19,50.77,50.76,6/5/2022 09:27:46,6/5/2022 09:27:46,6/5/2022 09:20:06,6/5/2022 09:20:06,51.08,51.02,6/5/2022 09:27:47,6/5/2022 09:27:47,52.29,52.31,53.18,53.21,52.84,52.79,1.1430,1.1480,0.9270,0.9230,0.9360,0.9360,673,1065,05JUN2022:09:23:54,13.2,6/5/2022 09:19:48,4.3,16,47.5100,5340,6/5/2022 09:17:29,5250,6/5/2022 09:19:46,5301,14.3,54.72,54.72,54.72,54.73,6/5/2022 09:24:38,6/5/2022 09:23:25,6/5/2022 09:23:25,6/5/2022 09:24:38,54.82,54.82,6/5/2022 09:23:34,6/5/2022 09:23:34,50.79,50.79,50.79,50.79,6/5/2022 09:20:12,6/5/2022 09:20:12,6/5/2022 09:20:12,6/5/2022 09:20:11,51.42,51.42,6/5/2022 09:20:24,6/5/2022 09:20:24,52.76,52.76,52.76,52.76,52.86,52.85,0.891,0.889,0.891,0.893,0.855,0.855,0
05JUN2022:09:45:00,15min,Peter Sinks,UCC,270,52.1,54.4,51.2,55.48,55.50,54.95,55.11,6/5/2022 09:34:32,6/5/2022 09:34:32,6/5/2022 09:34:32,6/5/2022 09:34:32,55.14,55.09,6/5/2022 09:34:32,6/5/2022 09:34:32,50.18,50.08,51.21,51.21,6/5/2022 09:31:32,6/5/2022 09:31:32,6/5/2022 09:35:27,6/5/2022 09:45:00,51.08,51.02,6/5/2022 09:32:11,6/5/2022 09:32:11,51.82,51.82,52.45,52.49,52.34,52.29,0.9530,0.9660,0.6750,0.6770,0.7160,0.7160,578,1196,05JUN2022:09:37:36,16.4,6/5/2022 09:38:43,7.3,6,22.9100,5310,6/5/2022 09:30:01,5220,6/5/2022 09:38:42,5287,14.3,54.62,54.61,54.62,54.63,6/5/2022 09:34:35,6/5/2022 09:34:35,6/5/2022 09:34:35,6/5/2022 09:34:34,54.2,54.21,6/5/2022 09:34:42,6/5/2022 09:34:41,51.08,51.08,51.08,51.07,6/5/2022 09:42:07,6/5/2022 09:42:06,6/5/2022 09:42:06,6/5/2022 09:42:06,51.41,51.41,6/5/2022 09:32:19,6/5/2022 09:32:19,52.15,52.15,52.15,52.15,52.3,52.3,0.674,0.672,0.674,0.677,0.617,0.617,0
05JUN2022:10:00:00,15min,Peter Sinks,UCC,270,51.9,55.9,50.5,58.10,58.18,56.11,56.27,6/5/2022 09:59:20,6/5/2022 09:59:20,6/5/2022 09:59:25,6/5/2022 09:59:25,56.95,56.90,6/5/2022 09:59:27,6/5/2022 09:59:27,49.80,49.78,50.57,50.58,6/5/2022 09:49:44,6/5/2022 09:49:44,6/5/2022 09:50:04,6/5/2022 09:50:04,50.47,50.42,6/5/2022 09:49:46,6/5/2022 09:49:46,51.68,51.69,52.22,52.27,52.20,52.15,1.3500,1.3580,1.1100,1.1190,1.1060,1.1060,736,1102,05JUN2022:09:56:15,17.1,6/5/2022 09:47:24,7.7,8,29.3600,5340,6/5/2022 09:56:56,5220,6/5/2022 09:47:11,5287,14.3,56.36,56.34,56.36,56.38,6/5/2022 09:59:30,6/5/2022 09:59:29,6/5/2022 09:59:29,6/5/2022 09:59:29,55.35,55.35,6/5/2022 09:59:42,6/5/2022 09:59:41,50.39,50.39,50.38,50.38,6/5/2022 09:49:49,6/5/2022 09:49:49,6/5/2022 09:49:49,6/5/2022 09:49:49,50.59,50.58,6/5/2022 09:50:10,6/5/2022 09:50:10,51.95,51.95,51.95,51.95,52.15,52.15,1.096,1.095,1.097,1.099,0.993,0.994,0
05JUN2022:10:15:00,15min,Peter Sinks,UCC,270,53.7,55.8,51.9,57.17,57.17,56.95,56.98,6/5/2022 10:02:29,6/5/2022 10:02:29,6/5/2022 10:04:03,6/5/2022 10:04:03,56.35,56.29,6/5/2022 10:04:04,6/5/2022 10:04:04,51.07,51.12,51.68,51.67,6/5/2022 10:01:28,6/5/2022 10:00:24,6/5/2022 10:01:27,6/5/2022 10:01:27,51.98,51.93,6/5/2022 10:01:48,6/5/2022 10:01:48,53.40,53.45,54.01,54.04,53.97,53.92,1.2050,1.2020,0.9500,0.9640,0.8650,0.8650,996,1065,05JUN2022:10:15:00,17.3,6/5/2022 10:13:05,5.9,25,51.2900,5340,6/5/2022 10:02:52,5220,6/5/2022 10:10:10,5280,14.3,56.21,56.2,56.21,56.23,6/5/2022 10:04:05,6/5/2022 10:04:05,6/5/2022 10:04:05,6/5/2022 10:04:05,55.36,55.36,6/5/2022 10:04:20,6/5/2022 10:04:19,51.6,51.6,51.6,51.6,6/5/2022 10:01:39,6/5/2022 10:01:39,6/5/2022 10:01:39,6/5/2022 10:01:38,52.25,52.25,6/5/2022 10:01:59,6/5/2022 10:01:58,53.73,53.73,53.73,53.73,53.94,53.94,0.89,0.887,0.889,0.892,0.721,0.722,0
05JUN2022:10:30:00,15min,Peter Sinks,UCC,270,53.5,55.4,52.0,56.61,56.64,56.44,56.42,6/5/2022 10:22:51,6/5/2022 10:22:51,6/5/2022 10:26:05,6/5/2022 10:26:05,55.74,55.69,6/5/2022 10:23:31,6/5/2022 10:23:31,50.69,50.71,51.55,51.54,6/5/2022 10:18:46,6/5/2022 10:18:51,6/5/2022 10:16:28,6/5/2022 10:16:28,51.98,51.93,6/5/2022 10:28:09,6/5/2022 10:28:09,53.25,53.27,53.92,53.96,53.80,53.75,1.2240,1.2320,1.0500,1.0580,0.9350,0.9350,923,1134,05JUN2022:10:18:22,16.7,6/5/2022 10:18:36,7.1,16,31.0700,5310,6/5/2022 10:15:53,5220,6/5/2022 10:15:04,5270,14.2,55.53,55.52,55.53,55.54,6/5/2022 10:23:39,6/5/2022 10:23:39,6/5/2022 10:23:39,6/5/2022 10:23:39,55.18,55.18,6/5/2022 10:23:46,6/5/2022 10:23:45,51.68,51.68,51.68,51.68,6/5/2022 10:16:37,6/5/2022 10:16:37,6/5/2022 10:16:37,6/5/2022 10:16:36,52.39,52.39,6/5/2022 10:16:50,6/5/2022 10:16:49,53.61,53.61,53.61,53.61,53.79,53.78,0.963,0.96,0.963,0.965,0.818,0.818,0
05JUN2022:10:45:00,15min,Peter Sinks,UCC,270,53.5,56.3,51.8,57.96,58.09,56.86,56.83,6/5/2022 10:37:46,6/5/2022 10:37:46,6/5/2022 10:37:46,6/5/2022 10:37:46,56.80,56.75,6/5/2022 10:38:52,6/5/2022 10:38:52,50.86,50.89,51.55,51.57,6/5/2022 10:40:10,6/5/2022 10:39:59,6/5/2022 10:43:36,6/5/2022 10:43:36,51.68,51.63,6/5/2022 10:40:10,6/5/2022 10:40:10,53.26,53.29,53.80,53.83,53.80,53.75,1.2990,1.3030,1.0260,1.0370,1.0540,1.0550,953,1331,05JUN2022:10:42:13,20.4,6/5/2022 10:39:06,8.3,19,29.5000,5310,6/5/2022 10:34:51,5190,6/5/2022 10:39:10,5263,14.2,56.45,56.44,56.45,56.47,6/5/2022 10:37:56,6/5/2022 10:37:55,6/5/2022 10:37:55,6/5/2022 10:37:55,56.13,56.13,6/5/2022 10:38:11,6/5/2022 10:38:11,51.64,51.64,51.64,51.64,6/5/2022 10:44:56,6/5/2022 10:44:55,6/5/2022 10:44:55,6/5/2022 10:44:55,52.01,52.01,6/5/2022 10:40:23,6/5/2022 10:40:23,53.55,53.55,53.55,53.55,53.8,53.8,1.022,1.021,1.023,1.024,0.932,0.933,0
05JUN2022:11:00:00,15min,Peter Sinks,UCC,270,53.0,55.4,51.7,56.82,56.91,55.74,55.76,6/5/2022 10:53:16,6/5/2022 10:53:16,6/5/2022 10:53:47,6/5/2022 10:53:16,56.05,55.99,6/5/2022 10:53:16,6/5/2022 10:53:16,50.67,50.85,51.21,51.21,6/5/2022 10:57:16,6/5/2022 10:57:14,6/5/2022 10:48:11,6/5/2022 10:48:11,51.60,51.55,6/5/2022 10:57:19,6/5/2022 10:57:19,52.80,52.82,53.10,53.14,53.30,53.25,1.0450,1.0380,0.8690,0.8730,0.8510,0.8520,478,1358,05JUN2022:10:52:48,18.4,6/5/2022 10:46:58,5.4,32,57.6200,5310,6/5/2022 10:45:04,5220,6/5/2022 10:46:59,5271,14.2,55.51,55.5,55.51,55.53,6/5/2022 10:53:54,6/5/2022 10:53:54,6/5/2022 10:53:53,6/5/2022 10:53:53,55.25,55.25,6/5/2022 10:53:29,6/5/2022 10:53:28,51.5,51.51,51.5,51.5,6/5/2022 10:48:19,6/5/2022 10:48:19,6/5/2022 10:48:19,6/5/2022 10:48:19,51.94,51.94,6/5/2022 10:57:27,6/5/2022 10:57:27,52.95,52.95,52.95,52.95,53.23,53.24,0.848,0.846,0.848,0.849,0.761,0.761,0
05JUN2022:11:15:00,15min,Peter Sinks,UCC,270,53.2,54.8,52.1,55.53,55.54,55.03,55.10,6/5/2022 11:08:42,6/5/2022 11:08:42,6/5/2022 11:03:13,6/5/2022 11:03:13,55.29,55.24,6/5/2022 11:08:44,6/5/2022 11:08:44,51.11,51.14,51.72,51.84,6/5/2022 11:09:48,6/5/2022 11:09:48,6/5/2022 11:09:48,6/5/2022 11:09:48,52.28,52.23,6/5/2022 11:09:50,6/5/2022 11:09:50,52.97,52.97,53.31,53.35,53.48,53.43,0.7500,0.7600,0.6170,0.6180,0.6000,0.6000,473,1006,05JUN2022:11:02:38,19.3,6/5/2022 11:09:29,7.9,19,27.7600,5310,6/5/2022 11:04:38,5130,6/5/2022 11:13:39,5244,13.9,54.77,54.76,54.77,54.77,6/5/2022 11:08:48,6/5/2022 11:08:48,6/5/2022 11:08:48,6/5/2022 11:08:48,54.8,54.8,6/5/2022 11:08:59,6/5/2022 11:08:59,51.84,51.85,51.84,51.84,6/5/2022 11:09:54,6/5/2022 11:09:54,6/5/2022 11:09:54,6/5/2022 11:09:53,52.39,52.39,6/5/2022 11:10:16,6/5/2022 11:10:15,53.16,53.16,53.16,53.16,53.47,53.47,0.589,0.588,0.589,0.589,0.555,0.554,0
05JUN2022:11:30:00,15min,Peter Sinks,UCC,270,52.5,54.6,51.2,55.48,55.54,54.86,54.96,6/5/2022 11:15:46,6/5/2022 11:15:46,6/5/2022 11:15:47,6/5/2022 11:15:47,55.14,55.09,6/5/2022 11:15:46,6/5/2022 11:15:46,50.65,50.68,50.92,50.94,6/5/2022 11:28:20,6/5/2022 11:28:20,6/5/2022 11:28:56,6/5/2022 11:28:57,51.38,51.33,6/5/2022 11:28:26,6/5/2022 11:28:26,52.26,52.27,52.56,52.61,52.79,52.73,0.8770,0.8730,0.8310,0.8320,0.7870,0.7870,220,374,05JUN2022:11:15:01,14.9,6/5/2022 11:28:27,6.1,10,29.3300,5190,6/5/2022 11:20:15,5100,6/5/2022 11:28:13,5150,13.8,54.65,54.64,54.65,54.66,6/5/2022 11:15:53,6/5/2022 11:15:53,6/5/2022 11:15:52,6/5/2022 11:15:52,54.56,54.56,6/5/2022 11:16:04,6/5/2022 11:16:04,50.98,50.98,50.98,50.98,6/5/2022 11:29:04,6/5/2022 11:29:04,6/5/2022 11:29:04,6/5/2022 11:29:03,51.48,51.48,6/5/2022 11:29:21,6/5/2022 11:29:20,52.44,52.44,52.44,52.44,52.79,52.79,0.802,0.802,0.803,0.804,0.737,0.738,0
05JUN2022:11:45:00,15min,Peter Sinks,UCC,270,49.4,51.6,47.9,51.65,51.68,51.57,51.61,6/5/2022 11:31:40,6/5/2022 11:31:35,6/5/2022 11:31:41,6/5/2022 11:31:40,52.05,52.00,6/5/2022 11:31:40,6/5/2022 11:31:40,47.55,47.57,47.61,47.67,6/5/2022 11:43:45,6/5/2022 11:43:45,6/5/2022 11:43:45,6/5/2022 11:44:28,48.07,48.01,6/5/2022 11:43:46,6/5/2022 11:43:46,49.15,49.18,49.23,49.29,49.70,49.65,1.0550,1.0550,1.0980,1.0960,1.0510,1.0510,124,165,05JUN2022:11:30:16,16.7,6/5/2022 11:33:02,8.3,353,20.5900,5190,6/5/2022 11:30:05,5100,6/5/2022 11:32:47,5142,13.8,51.5,51.5,51.5,51.5,6/5/2022 11:31:42,6/5/2022 11:31:41,6/5/2022 11:31:41,6/5/2022 11:31:41,51.79,51.8,6/5/2022 11:31:45,6/5/2022 11:31:44,47.66,47.66,47.66,47.66,6/5/2022 11:43:53,6/5/2022 11:43:52,6/5/2022 11:43:52,6/5/2022 11:43:52,48.17,48.17,6/5/2022 11:44:39,6/5/2022 11:44:39,49.24,49.24,49.24,49.24,49.73,49.73,1.076,1.076,1.075,1.075,1.055,1.055,0
05JUN2022:12:00:00,15min,Peter Sinks,UCC,270,47.5,48.0,47.1,47.99,48.05,47.78,47.84,6/5/2022 11:47:46,6/5/2022 11:45:15,6/5/2022 11:45:15,6/5/2022 11:45:15,48.36,48.31,6/5/2022 11:47:44,6/5/2022 11:47:44,46.46,46.41,46.77,46.80,6/5/2022 11:57:51,6/5/2022 11:57:51,6/5/2022 11:57:51,6/5/2022 11:57:51,47.31,47.26,6/5/2022 11:57:53,6/5/2022 11:57:53,47.29,47.31,47.34,47.39,47.81,47.76,0.2530,0.2690,0.1870,0.1890,0.1960,0.1960,185,244,05JUN2022:11:54:56,13.8,6/5/2022 11:46:32,6.3,10,34.5400,5220,6/5/2022 11:58:21,5100,6/5/2022 11:45:21,5172,13.8,47.78,47.78,47.78,47.78,6/5/2022 11:45:01,6/5/2022 11:45:01,6/5/2022 11:45:01,6/5/2022 11:45:01,48.24,48.25,6/5/2022 11:45:03,6/5/2022 11:45:02,46.77,46.78,46.77,46.77,6/5/2022 11:58:02,6/5/2022 11:58:02,6/5/2022 11:58:01,6/5/2022 11:58:01,47.38,47.38,6/5/2022 11:58:18,6/5/2022 11:58:17,47.34,47.34,47.34,47.34,47.79,47.79,0.187,0.187,0.187,0.187,0.172,0.172,0
05JUN2022:12:15:00,15min,Peter Sinks,UCC,270,47.2,47.6,47.0,47.94,48.10,47.71,47.76,6/5/2022 12:11:42,6/5/2022 12:11:42,6/5/2022 12:12:37,6/5/2022 12:12:37,47.99,47.93,6/5/2022 12:09:49,6/5/2022 12:09:49,46.51,46.49,46.79,46.83,6/5/2022 12:07:52,6/5/2022 12:07:45,6/5/2022 12:00:58,6/5/2022 12:00:58,47.01,46.96,6/5/2022 12:07:58,6/5/2022 12:07:58,46.99,47.00,47.18,47.23,47.48,47.43,0.2400,0.2530,0.1760,0.1740,0.1710,0.1710,228,277,05JUN2022:12:15:00,15.8,6/5/2022 12:00:30,8.1,5,21.6900,5220,6/5/2022 12:00:11,5130,6/5/2022 12:06:38,5189,14.0,47.46,47.46,47.46,47.47,6/5/2022 12:12:40,6/5/2022 12:12:40,6/5/2022 12:12:40,6/5/2022 12:12:40,47.75,47.75,6/5/2022 12:10:14,6/5/2022 12:10:14,46.76,46.76,46.76,46.76,6/5/2022 12:07:59,6/5/2022 12:07:59,6/5/2022 12:07:59,6/5/2022 12:07:59,47.18,47.18,6/5/2022 12:08:09,6/5/2022 12:08:08,47.1,47.1,47.1,47.1,47.46,47.46,0.157,0.156,0.157,0.157,0.123,0.123,0
05JUN2022:12:30:00,15min,Peter Sinks,UCC,270,47.8,48.7,47.1,49.01,49.03,48.77,48.82,6/5/2022 12:22:19,6/5/2022 12:22:19,6/5/2022 12:24:46,6/5/2022 12:24:45,49.12,49.06,6/5/2022 12:22:56,6/5/2022 12:22:56,46.49,46.49,46.89,46.91,6/5/2022 12:16:04,6/5/2022 12:16:04,6/5/2022 12:16:22,6/5/2022 12:16:22,47.16,47.11,6/5/2022 12:16:04,6/5/2022 12:16:04,47.61,47.63,47.83,47.87,48.09,48.04,0.4960,0.4980,0.4790,0.4810,0.4480,0.4480,302,551,05JUN2022:12:24:06,15.8,6/5/2022 12:28:02,7.9,27,20.7400,5250,6/5/2022 12:28:26,5130,6/5/2022 12:15:07,5196,14.0,48.63,48.62,48.63,48.63,6/5/2022 12:24:56,6/5/2022 12:24:55,6/5/2022 12:24:55,6/5/2022 12:24:55,48.84,48.84,6/5/2022 12:22:59,6/5/2022 12:22:59,46.93,46.93,46.93,46.93,6/5/2022 12:16:09,6/5/2022 12:16:08,6/5/2022 12:16:08,6/5/2022 12:16:08,47.24,47.24,6/5/2022 12:16:18,6/5/2022 12:16:25,47.73,47.73,47.73,47.73,48.06,48.06,0.459,0.459,0.459,0.459,0.431,0.431,0
05JUN2022:12:45:00,15min,Peter Sinks,UCC,270,47.8,48.4,47.4,48.53,48.56,48.35,48.38,6/5/2022 12:44:25,6/5/2022 12:44:25,6/5/2022 12:44:27,6/5/2022 12:44:29,48.66,48.61,6/5/2022 12:36:56,6/5/2022 12:36:56,46.96,46.94,47.02,47.05,6/5/2022 12:33:06,6/5/2022 12:44:00,6/5/2022 12:33:06,6/5/2022 12:33:07,47.61,47.56,6/5/2022 12:33:08,6/5/2022 12:33:08,47.58,47.59,47.76,47.80,48.06,48.00,0.3190,0.3190,0.2850,0.2860,0.2460,0.2460,181,222,05JUN2022:12:33:55,17.1,6/5/2022 12:31:55,7.8,23,26.3200,5220,6/5/2022 12:30:03,5160,6/5/2022 12:31:14,5196,14.0,48.25,48.25,48.25,48.25,6/5/2022 12:37:07,6/5/2022 12:37:07,6/5/2022 12:37:06,6/5/2022 12:37:06,48.52,48.52,6/5/2022 12:37:22,6/5/2022 12:37:22,47.06,47.06,47.06,47.06,6/5/2022 12:33:13,6/5/2022 12:33:14,6/5/2022 12:33:13,6/5/2022 12:33:12,47.65,47.64,6/5/2022 12:35:06,6/5/2022 12:35:05,47.68,47.68,47.68,47.68,48.03,48.03,0.256,0.255,0.256,0.257,0.205,0.205,0
05JUN2022:13:00:00,15min,Peter Sinks,UCC,270,47.6,48.2,47.2,48.43,48.48,48.20,48.24,6/5/2022 12:48:36,6/5/2022 12:48:36,6/5/2022 12:56:40,6/5/2022 12:56:40,48.59,48.54,6/5/2022 12:57:12,6/5/2022 12:57:12,46.75,46.74,46.93,46.97,6/5/2022 12:59:59,6/5/2022 12:59:59,6/5/2022 12:59:31,6/5/2022 12:59:31,47.31,47.26,6/5/2022 12:46:48,6/5/2022 12:46:48,47.37,47.38,47.56,47.60,47.86,47.80,0.3390,0.3410,0.2940,0.2980,0.2750,0.2750,223,323,05JUN2022:12:51:22,17.1,6/5/2022 12:49:29,8.1,24,17.1000,5220,6/5/2022 12:45:04,5160,6/5/2022 12:46:06,5194,14.0,48.06,48.05,48.06,48.06,6/5/2022 12:57:18,6/5/2022 12:57:17,6/5/2022 12:57:17,6/5/2022 12:57:17,48.34,48.34,6/5/2022 12:54:21,6/5/2022 12:54:20,46.97,46.97,46.97,46.97,6/5/2022 12:59:41,6/5/2022 12:59:40,6/5/2022 12:59:40,6/5/2022 12:59:40,47.37,47.37,6/5/2022 12:59:19,6/5/2022 12:59:19,47.48,47.48,47.48,47.48,47.84,47.84,0.268,0.267,0.268,0.268,0.241,0.241,0
05JUN2022:13:15:00,15min,Peter Sinks,UCC,270,47.0,47.4,46.5,47.73,47.82,47.36,47.43,6/5/2022 13:03:03,6/5/2022 13:03:03,6/5/2022 13:03:03,6/5/2022 13:03:03,47.76,47.71,6/5/2022 13:03:03,6/5/2022 13:03:03,46.12,46.05,46.40,46.44,6/5/2022 13:12:25,6/5/2022 13:12:25,6/5/2022 13:12:54,6/5/2022 13:12:54,46.71,46.66,6/5/2022 13:12:27,6/5/2022 13:12:27,46.81,46.82,46.81,46.86,47.30,47.24,0.2540,0.2720,0.1620,0.1630,0.1990,0.1990,159,216,05JUN2022:13:00:22,11.4,6/5/2022 13:00:58,5.9,29,22.1100,5220,6/5/2022 13:00:02,5160,6/5/2022 13:00:19,5192,14.0,47.18,47.18,47.18,47.18,6/5/2022 13:03:06,6/5/2022 13:03:06,6/5/2022 13:03:05,6/5/2022 13:03:05,47.53,47.53,6/5/2022 13:03:08,6/5/2022 13:03:07,46.36,46.36,46.36,46.36,6/5/2022 13:12:40,6/5/2022 13:12:40,6/5/2022 13:12:39,6/5/2022 13:12:39,46.71,46.71,6/5/2022 13:12:56,6/5/2022 13:12:55,46.83,46.83,46.83,46.83,47.28,47.28,0.17,0.169,0.17,0.17,0.157,0.157,0
05JUN2022:13:30:00,15min,Peter Sinks,UCC,270,46.6,47.0,46.2,47.17,47.23,46.87,46.93,6/5/2022 13:20:29,6/5/2022 13:20:29,6/5/2022 13:15:53,6/5/2022 13:15:53,47.31,47.26,6/5/2022 13:15:41,6/5/2022 13:15:41,45.74,45.68,45.92,45.97,6/5/2022 13:29:52,6/5/2022 13:29:52,6/5/2022 13:28:36,6/5/2022 13:28:36,46.41,46.36,6/5/2022 13:28:04,6/5/2022 13:28:04,46.35,46.36,46.40,46.45,46.84,46.79,0.2500,0.2650,0.2100,0.2070,0.2060,0.2060,127,175,05JUN2022:13:15:46,13.2,6/5/2022 13:28:02,6.6,10,24.3900,5220,6/5/2022 13:15:04,5130,6/5/2022 13:25:06,5181,13.9,46.85,46.84,46.84,46.85,6/5/2022 13:15:55,6/5/2022 13:15:55,6/5/2022 13:15:54,6/5/2022 13:15:54,47.2,47.2,6/5/2022 13:15:57,6/5/2022 13:15:56,45.96,45.96,45.96,45.95,6/5/2022 13:28:48,6/5/2022 13:28:48,6/5/2022 13:28:47,6/5/2022 13:28:47,46.46,46.46,6/5/2022 13:29:02,6/5/2022 13:29:01,46.4,46.4,46.4,46.4,46.82,46.82,0.2,0.2,0.2,0.2,0.172,0.172,0
05JUN2022:13:45:00,15min,Peter Sinks,UCC,270,46.3,46.6,46.1,46.70,46.74,46.49,46.56,6/5/2022 13:44:19,6/5/2022 13:44:17,6/5/2022 13:44:16,6/5/2022 13:44:17,47.08,47.03,6/5/2022 13:44:18,6/5/2022 13:44:18,45.68,45.62,45.80,45.84,6/5/2022 13:32:43,6/5/2022 13:32:43,6/5/2022 13:32:43,6/5/2022 13:32:44,46.11,46.06,6/5/2022 13:38:48,6/5/2022 13:38:48,46.05,46.06,46.06,46.12,46.54,46.49,0.1630,0.1800,0.1050,0.1050,0.1340,0.1340,84,111,05JUN2022:13:34:50,14.5,6/5/2022 13:36:38,6.7,351,17.6700,5160,6/5/2022 13:30:01,5100,6/5/2022 13:32:40,5129,13.7,46.46,46.46,46.46,46.46,6/5/2022 13:44:23,6/5/2022 13:44:23,6/5/2022 13:44:23,6/5/2022 13:44:23,46.75,46.75,6/5/2022 13:44:35,6/5/2022 13:44:34,45.84,45.84,45.84,45.84,6/5/2022 13:38:56,6/5/2022 13:38:56,6/5/2022 13:38:55,6/5/2022 13:38:55,46.29,46.29,6/5/2022 13:39:07,6/5/2022 13:39:06,46.07,46.07,46.07,46.07,46.52,46.52,0.1,0.1,0.1,0.101,0.083,0.083,0
05JUN2022:14:00:00,15min,Peter Sinks,UCC,270,46.3,46.8,45.9,46.90,46.94,46.73,46.79,6/5/2022 13:57:05,6/5/2022 13:57:05,6/5/2022 13:57:07,6/5/2022 13:57:05,47.23,47.18,6/5/2022 13:57:05,6/5/2022 13:57:05,45.50,45.46,45.67,45.73,6/5/2022 13:47:19,6/5/2022 13:47:18,6/5/2022 13:47:19,6/5/2022 13:47:20,46.03,45.98,6/5/2022 13:47:19,6/5/2022 13:47:19,46.11,46.11,46.17,46.23,46.58,46.53,0.2330,0.2430,0.1890,0.1890,0.2030,0.2030,100,146,05JUN2022:13:58:11,13.6,6/5/2022 13:50:14,5.9,350,18.8200,5160,6/5/2022 13:58:20,5070,6/5/2022 13:49:46,5111,13.7,46.67,46.67,46.67,46.67,6/5/2022 13:57:12,6/5/2022 13:57:11,6/5/2022 13:57:11,6/5/2022 13:57:11,46.89,46.89,6/5/2022 13:57:20,6/5/2022 13:57:19,45.71,45.71,45.71,45.71,6/5/2022 13:47:30,6/5/2022 13:47:30,6/5/2022 13:47:30,6/5/2022 13:47:30,46.13,46.13,6/5/2022 13:47:29,6/5/2022 13:47:28,46.15,46.15,46.15,46.15,46.55,46.55,0.179,0.179,0.179,0.179,0.166,0.166,0
05JUN2022:14:15:00,15min,Peter Sinks,UCC,270,46.8,47.3,46.3,47.47,47.49,47.18,47.26,6/5/2022 14:07:30,6/5/2022 14:07:30,6/5/2022 14:07:31,6/5/2022 14:07:31,47.76,47.71,6/5/2022 14:07:47,6/5/2022 14:07:47,46.00,45.97,46.12,46.18,6/5/2022 14:01:06,6/5/2022 14:01:05,6/5/2022 14:00:01,6/5/2022 14:00:01,46.56,46.51,6/5/2022 14:00:01,6/5/2022 14:00:01,46.54,46.53,46.62,46.68,46.99,46.94,0.2530,0.2650,0.1920,0.1910,0.2340,0.2340,89,134,05JUN2022:14:04:11,10.3,6/5/2022 14:00:55,5.5,356,19.4600,5160,6/5/2022 14:00:08,5070,6/5/2022 14:12:26,5117,13.7,47.17,47.17,47.17,47.17,6/5/2022 14:07:52,6/5/2022 14:07:52,6/5/2022 14:07:52,6/5/2022 14:07:51,47.51,47.52,6/5/2022 14:07:59,6/5/2022 14:07:58,46.12,46.13,46.12,46.12,6/5/2022 14:00:02,6/5/2022 14:00:01,6/5/2022 14:00:01,6/5/2022 14:00:01,46.57,46.57,6/5/2022 14:00:02,6/5/2022 14:00:01,46.59,46.59,46.59,46.59,46.96,46.96,0.203,0.202,0.202,0.203,0.208,0.208,0
05JUN2022:14:30:00,15min,Peter Sinks,UCC,270,47.1,47.5,46.9,47.45,47.47,47.32,47.38,6/5/2022 14:25:52,6/5/2022 14:25:52,6/5/2022 14:28:34,6/5/2022 14:28:34,47.76,47.71,6/5/2022 14:24:57,6/5/2022 14:24:57,46.53,46.47,46.69,46.76,6/5/2022 14:18:23,6/5/2022 14:18:23,6/5/2022 14:16:36,6/5/2022 14:15:21,47.01,46.96,6/5/2022 14:18:23,6/5/2022 14:18:23,46.90,46.90,46.99,47.04,47.35,47.30,0.1620,0.1730,0.1420,0.1420,0.1450,0.1450,85,143,05JUN2022:14:26:02,11.2,6/5/2022 14:20:19,5.3,2,25.9700,5130,6/5/2022 14:16:45,5040,6/5/2022 14:20:15,5084,13.6,47.31,47.31,47.31,47.31,6/5/2022 14:28:42,6/5/2022 14:28:41,6/5/2022 14:28:41,6/5/2022 14:28:41,47.65,47.65,6/5/2022 14:29:01,6/5/2022 14:29:00,46.68,46.68,46.68,46.68,6/5/2022 14:18:27,6/5/2022 14:18:27,6/5/2022 14:18:27,6/5/2022 14:18:26,47.08,47.08,6/5/2022 14:16:48,6/5/2022 14:16:47,46.95,46.95,46.95,46.95,47.32,47.32,0.135,0.135,0.135,0.135,0.12,0.12,0
05JUN2022:14:45:00,15min,Peter Sinks,UCC,270,47.4,47.8,47.1,47.82,47.88,47.67,47.73,6/5/2022 14:43:59,6/5/2022 14:43:59,6/5/2022 14:44:16,6/5/2022 14:44:16,48.06,48.01,6/5/2022 14:34:45,6/5/2022 14:34:45,46.73,46.68,47.04,47.09,6/5/2022 14:30:51,6/5/2022 14:30:51,6/5/2022 14:31:10,6/5/2022 14:31:10,47.16,47.11,6/5/2022 14:30:51,6/5/2022 14:30:51,47.22,47.21,47.33,47.39,47.69,47.63,0.1800,0.1920,0.1290,0.1280,0.1750,0.1750,101,129,05JUN2022:14:44:03,14.2,6/5/2022 14:38:25,5.9,0,24.2700,5160,6/5/2022 14:34:22,5040,6/5/2022 14:38:25,5110,13.7,47.6,47.6,47.6,47.61,6/5/2022 14:44:26,6/5/2022 14:44:26,6/5/2022 14:44:26,6/5/2022 14:44:26,47.97,47.97,6/5/2022 14:35:03,6/5/2022 14:35:02,46.98,46.98,46.98,46.98,6/5/2022 14:31:00,6/5/2022 14:30:59,6/5/2022 14:30:59,6/5/2022 14:30:59,47.3,47.3,6/5/2022 14:30:01,6/5/2022 14:30:01,47.29,47.29,47.29,47.29,47.65,47.65,0.134,0.133,0.133,0.134,0.155,0.155,0
05JUN2022:15:00:00,15min,Peter Sinks,UCC,270,47.9,48.1,47.6,47.98,48.01,47.96,48.02,6/5/2022 14:50:06,6/5/2022 14:50:06,6/5/2022 14:50:06,6/5/2022 14:50:06,48.36,48.31,6/5/2022 14:46:51,6/5/2022 14:46:51,47.14,47.09,47.39,47.44,6/5/2022 14:45:11,6/5/2022 14:45:11,6/5/2022 14:45:11,6/5/2022 14:45:11,47.76,47.71,6/5/2022 14:45:11,6/5/2022 14:45:11,47.66,47.66,47.72,47.78,48.11,48.05,0.1030,0.1120,0.0910,0.0900,0.1200,0.1200,74,118,05JUN2022:14:45:01,17.5,6/5/2022 14:56:34,7.1,44,21.5900,5160,6/5/2022 14:45:05,5040,6/5/2022 14:55:49,5104,13.7,47.88,47.88,47.88,47.88,6/5/2022 14:50:08,6/5/2022 14:50:08,6/5/2022 14:50:07,6/5/2022 14:50:07,48.25,48.25,6/5/2022 14:47:38,6/5/2022 14:47:38,47.43,47.43,47.43,47.43,6/5/2022 14:45:01,6/5/2022 14:45:01,6/5/2022 14:45:01,6/5/2022 14:45:01,47.77,47.78,6/5/2022 14:45:01,6/5/2022 14:45:04,47.7,47.7,47.7,47.7,48.08,48.08,0.088,0.087,0.087,0.087,0.101,0.101,0
05JUN2022:15:15:00,15min,Peter Sinks,UCC,270,48.3,48.7,47.8,48.59,48.64,48.60,48.65,6/5/2022 15:10:50,6/5/2022 15:10:50,6/5/2022 15:10:53,6/5/2022 15:10:53,49.04,48.99,6/5/2022 15:11:31,6/5/2022 15:11:31,47.47,47.44,47.61,47.68,6/5/2022 15:02:51,6/5/2022 15:02:51,6/5/2022 15:02:51,6/5/2022 15:02:51,47.92,47.86,6/5/2022 15:00:23,6/5/2022 15:00:23,48.03,48.03,48.11,48.17,48.50,48.45,0.2890,0.2930,0.2920,0.2920,0.3160,0.3160,79,130,05JUN2022:15:09:23,13.8,6/5/2022 15:11:53,6.6,13,22.4500,5100,6/5/2022 15:00:48,5040,6/5/2022 15:00:06,5075,13.6,48.52,48.52,48.52,48.52,6/5/2022 15:11:44,6/5/2022 15:11:44,6/5/2022 15:11:43,6/5/2022 15:11:43,48.91,48.91,6/5/2022 15:11:33,6/5/2022 15:11:33,47.62,47.62,47.62,47.61,6/5/2022 15:02:38,6/5/2022 15:02:38,6/5/2022 15:02:38,6/5/2022 15:02:38,47.92,47.92,6/5/2022 15:03:05,6/5/2022 15:03:05,48.08,48.08,48.08,48.08,48.46,48.46,0.286,0.286,0.286,0.286,0.308,0.308,0
05JUN2022:15:30:00,15min,Peter Sinks,UCC,270,48.9,49.3,48.7,49.03,49.03,49.07,49.13,6/5/2022 15:28:39,6/5/2022 15:27:50,6/5/2022 15:28:08,6/5/2022 15:28:40,49.64,49.59,6/5/2022 15:28:48,6/5/2022 15:28:48,48.34,48.29,48.49,48.55,6/5/2022 15:16:24,6/5/2022 15:16:23,6/5/2022 15:16:25,6/5/2022 15:16:26,48.82,48.76,6/5/2022 15:15:51,6/5/2022 15:15:51,48.70,48.69,48.79,48.84,49.18,49.13,0.1690,0.1710,0.1500,0.1490,0.1730,0.1730,79,129,05JUN2022:15:19:09,14.7,6/5/2022 15:19:24,7.4,2,24.3200,5130,6/5/2022 15:18:37,5040,6/5/2022 15:19:23,5077,13.5,49.04,49.04,49.04,49.04,6/5/2022 15:28:42,6/5/2022 15:28:41,6/5/2022 15:28:41,6/5/2022 15:28:41,49.47,49.47,6/5/2022 15:28:48,6/5/2022 15:28:48,48.47,48.47,48.47,48.47,6/5/2022 15:16:36,6/5/2022 15:16:36,6/5/2022 15:16:36,6/5/2022 15:16:36,48.84,48.84,6/5/2022 15:15:01,6/5/2022 15:15:01,48.75,48.75,48.75,48.75,49.15,49.15,0.156,0.156,0.156,0.156,0.165,0.165,0
05JUN2022:15:45:00,15min,Peter Sinks,UCC,270,49.2,49.6,48.9,49.50,49.52,49.42,49.48,6/5/2022 15:42:31,6/5/2022 15:42:31,6/5/2022 15:42:34,6/5/2022 15:43:06,49.87,49.82,6/5/2022 15:40:42,6/5/2022 15:40:42,48.68,48.64,48.80,48.88,6/5/2022 15:34:30,6/5/2022 15:31:44,6/5/2022 15:34:30,6/5/2022 15:34:30,49.12,49.07,6/5/2022 15:31:38,6/5/2022 15:31:38,49.01,49.01,49.08,49.13,49.46,49.41,0.2070,0.2090,0.1840,0.1820,0.2360,0.2360,63,83,05JUN2022:15:37:27,13.6,6/5/2022 15:35:27,6.0,6,47.3700,5130,6/5/2022 15:31:20,5010,6/5/2022 15:35:04,5051,13.5,49.42,49.41,49.42,49.42,6/5/2022 15:42:40,6/5/2022 15:42:40,6/5/2022 15:42:39,6/5/2022 15:42:39,49.8,49.8,6/5/2022 15:44:22,6/5/2022 15:44:21,48.78,48.78,48.78,48.78,6/5/2022 15:34:37,6/5/2022 15:34:37,6/5/2022 15:34:36,6/5/2022 15:34:36,49.1,49.1,6/5/2022 15:32:17,6/5/2022 15:32:16,49.06,49.06,49.06,49.06,49.43,49.43,0.191,0.191,0.191,0.192,0.223,0.223,0
05JUN2022:16:00:00,15min,Peter Sinks,UCC,270,49.3,49.5,49.1,49.31,49.36,49.28,49.33,6/5/2022 15:54:25,6/5/2022 15:55:01,6/5/2022 15:54:25,6/5/2022 15:54:25,49.79,49.74,6/5/2022 15:45:09,6/5/2022 15:45:09,48.78,48.77,48.90,48.94,6/5/2022 15:58:31,6/5/2022 15:58:31,6/5/2022 15:59:50,6/5/2022 15:59:50,49.27,49.22,6/5/2022 15:47:25,6/5/2022 15:47:25,49.02,49.02,49.10,49.15,49.51,49.45,0.1010,0.1040,0.0860,0.0880,0.1230,0.1230,75,109,05JUN2022:15:57:03,13.6,6/5/2022 15:57:55,4.4,27,41.3900,5070,6/5/2022 15:45:11,4980,6/5/2022 15:57:54,5030,13.5,49.27,49.27,49.27,49.27,6/5/2022 15:54:50,6/5/2022 15:54:50,6/5/2022 15:54:50,6/5/2022 15:54:50,49.68,49.68,6/5/2022 15:55:19,6/5/2022 15:55:18,48.89,48.89,48.89,48.89,6/5/2022 16:00:00,6/5/2022 16:00:00,6/5/2022 16:00:00,6/5/2022 15:59:59,49.32,49.32,6/5/2022 15:52:06,6/5/2022 15:52:05,49.08,49.08,49.08,49.08,49.49,49.49,0.087,0.087,0.087,0.087,0.106,0.106,0
05JUN2022:16:15:00,15min,Peter Sinks,UCC,270,49.5,49.9,49.1,49.84,49.86,49.74,49.79,6/5/2022 16:12:22,6/5/2022 16:12:22,6/5/2022 16:14:08,6/5/2022 16:14:08,50.17,50.12,6/5/2022 16:12:26,6/5/2022 16:12:26,48.82,48.81,48.92,48.98,6/5/2022 16:00:15,6/5/2022 16:00:15,6/5/2022 16:00:01,6/5/2022 16:00:01,49.34,49.29,6/5/2022 16:00:01,6/5/2022 16:00:01,49.28,49.28,49.35,49.40,49.77,49.72,0.2100,0.2120,0.2000,0.2000,0.2080,0.2080,85,103,05JUN2022:16:00:20,15.8,6/5/2022 16:01:32,4.9,24,54.4400,5070,6/5/2022 16:01:10,4980,6/5/2022 16:01:35,5032,13.4,49.69,49.69,49.69,49.69,6/5/2022 16:14:12,6/5/2022 16:14:11,6/5/2022 16:14:11,6/5/2022 16:14:11,50.07,50.07,6/5/2022 16:14:34,6/5/2022 16:14:33,48.9,48.9,48.9,48.9,6/5/2022 16:00:01,6/5/2022 16:00:01,6/5/2022 16:00:01,6/5/2022 16:00:01,49.33,49.33,6/5/2022 16:00:37,6/5/2022 16:00:36,49.32,49.32,49.32,49.32,49.73,49.73,0.202,0.202,0.202,0.202,0.199,0.199,0
05JUN2022:16:30:00,15min,Peter Sinks,UCC,270,49.7,49.9,49.5,49.75,49.74,49.75,49.79,6/5/2022 16:29:59,6/5/2022 16:29:58,6/5/2022 16:29:59,6/5/2022 16:29:56,50.24,50.19,6/5/2022 16:27:11,6/5/2022 16:27:11,49.25,49.22,49.25,49.31,6/5/2022 16:18:31,6/5/2022 16:19:30,6/5/2022 16:19:38,6/5/2022 16:19:36,49.72,49.67,6/5/2022 16:19:02,6/5/2022 16:19:02,49.47,49.47,49.51,49.56,49.94,49.89,0.1120,0.1130,0.1130,0.1120,0.1370,0.1370,69,89,05JUN2022:16:28:35,17.5,6/5/2022 16:15:23,8.4,38,25.9300,5040,6/5/2022 16:15:04,4980,6/5/2022 16:15:01,5010,13.4,49.7,49.7,49.7,49.7,6/5/2022 16:30:00,6/5/2022 16:30:00,6/5/2022 16:30:00,6/5/2022 16:30:00,50.11,50.11,6/5/2022 16:27:12,6/5/2022 16:27:11,49.28,49.28,49.28,49.28,6/5/2022 16:19:42,6/5/2022 16:19:42,6/5/2022 16:19:43,6/5/2022 16:19:43,49.73,49.73,6/5/2022 16:24:14,6/5/2022 16:24:13,49.5,49.5,49.5,49.5,49.92,49.92,0.107,0.107,0.107,0.107,0.124,0.124,0
05JUN2022:16:45:00,15min,Peter Sinks,UCC,270,49.7,50.0,49.6,49.79,49.81,49.82,49.88,6/5/2022 16:30:39,6/5/2022 16:30:40,6/5/2022 16:30:41,6/5/2022 16:30:40,50.32,50.27,6/5/2022 16:30:32,6/5/2022 16:30:32,49.34,49.32,49.40,49.46,6/5/2022 16:38:47,6/5/2022 16:38:47,6/5/2022 16:38:01,6/5/2022 16:37:58,49.72,49.67,6/5/2022 16:37:28,6/5/2022 16:37:28,49.49,49.49,49.54,49.60,49.95,49.90,0.1100,0.1130,0.1140,0.1130,0.1580,0.1580,47,71,05JUN2022:16:30:01,12.7,6/5/2022 16:35:53,5.2,24,36.9000,5040,6/5/2022 16:30:11,4950,6/5/2022 16:35:40,4986,13.3,49.79,49.79,49.79,49.79,6/5/2022 16:30:46,6/5/2022 16:30:45,6/5/2022 16:30:44,6/5/2022 16:30:44,50.24,50.24,6/5/2022 16:31:05,6/5/2022 16:31:01,49.41,49.41,49.41,49.41,6/5/2022 16:38:03,6/5/2022 16:38:02,6/5/2022 16:38:02,6/5/2022 16:38:02,49.72,49.72,6/5/2022 16:44:02,6/5/2022 16:44:01,49.53,49.53,49.53,49.53,49.93,49.93,0.111,0.111,0.111,0.111,0.146,0.146,0
05JUN2022:17:00:00,15min,Peter Sinks,UCC,270,49.6,49.7,49.5,49.52,49.53,49.52,49.56,6/5/2022 16:59:42,6/5/2022 16:59:42,6/5/2022 16:59:42,6/5/2022 16:59:41,50.02,49.97,6/5/2022 16:46:23,6/5/2022 16:46:23,49.23,49.20,49.32,49.35,6/5/2022 16:55:04,6/5/2022 16:55:04,6/5/2022 16:52:35,6/5/2022 16:55:04,49.72,49.67,6/5/2022 16:56:15,6/5/2022 16:56:15,49.38,49.37,49.42,49.47,49.80,49.75,0.0480,0.0480,0.0380,0.0420,0.0670,0.0670,38,70,05JUN2022:16:59:14,12.7,6/5/2022 16:50:50,4.9,3,41.1400,4980,6/5/2022 16:45:01,4890,6/5/2022 16:50:46,4922,13.0,49.49,49.49,49.49,49.49,6/5/2022 16:59:45,6/5/2022 16:59:44,6/5/2022 16:59:44,6/5/2022 16:59:44,49.9,49.9,6/5/2022 16:59:50,6/5/2022 16:59:49,49.31,49.31,49.31,49.31,6/5/2022 16:55:17,6/5/2022 16:55:16,6/5/2022 16:55:16,6/5/2022 16:55:16,49.72,49.72,6/5/2022 16:58:19,6/5/2022 16:58:18,49.41,49.41,49.41,49.41,49.77,49.77,0.039,0.039,0.039,0.039,0.041,0.041,0
05JUN2022:17:15:00,15min,Peter Sinks,UCC,270,49.5,49.7,49.4,49.56,49.55,49.54,49.58,6/5/2022 17:03:26,6/5/2022 17:03:26,6/5/2022 17:03:27,6/5/2022 17:00:14,50.02,49.97,6/5/2022 17:00:07,6/5/2022 17:00:07,49.09,49.05,49.15,49.20,6/5/2022 17:07:57,6/5/2022 17:08:03,6/5/2022 17:07:51,6/5/2022 17:08:01,49.57,49.52,6/5/2022 17:07:59,6/5/2022 17:07:59,49.29,49.28,49.34,49.39,49.76,49.71,0.1120,0.1120,0.0920,0.0930,0.1100,0.1100,49,74,05JUN2022:17:15:00,16.4,6/5/2022 17:09:33,6.0,26,31.3600,4920,6/5/2022 17:00:02,4830,6/5/2022 17:09:34,4886,13.0,49.51,49.51,49.51,49.51,6/5/2022 17:03:33,6/5/2022 17:11:02,6/5/2022 17:11:02,6/5/2022 17:03:32,49.93,49.93,6/5/2022 17:11:17,6/5/2022 17:11:17,49.14,49.14,49.14,49.14,6/5/2022 17:08:06,6/5/2022 17:08:06,6/5/2022 17:08:05,6/5/2022 17:08:05,49.6,49.6,6/5/2022 17:08:54,6/5/2022 17:08:54,49.33,49.33,49.33,49.33,49.74,49.74,0.098,0.098,0.098,0.098,0.087,0.087,0
05JUN2022:17:30:00,15min,Peter Sinks,UCC,270,49.4,49.7,49.3,49.60,49.61,49.56,49.62,6/5/2022 17:18:00,6/5/2022 17:18:00,6/5/2022 17:18:00,6/5/2022 17:19:56,50.02,49.97,6/5/2022 17:17:53,6/5/2022 17:17:53,48.92,48.91,49.10,49.15,6/5/2022 17:23:20,6/5/2022 17:23:21,6/5/2022 17:25:12,6/5/2022 17:25:12,49.42,49.37,6/5/2022 17:23:22,6/5/2022 17:23:22,49.20,49.20,49.29,49.34,49.69,49.64,0.1450,0.1410,0.1260,0.1240,0.1240,0.1240,113,138,05JUN2022:17:27:46,13.4,6/5/2022 17:20:41,5.6,21,28.6800,5010,6/5/2022 17:26:53,4860,6/5/2022 17:15:02,4934,13.0,49.54,49.54,49.54,49.54,6/5/2022 17:18:07,6/5/2022 17:18:07,6/5/2022 17:18:06,6/5/2022 17:18:06,49.93,49.93,6/5/2022 17:18:32,6/5/2022 17:18:31,49.08,49.08,49.08,49.08,6/5/2022 17:26:38,6/5/2022 17:26:37,6/5/2022 17:26:37,6/5/2022 17:26:37,49.47,49.46,6/5/2022 17:23:28,6/5/2022 17:23:27,49.26,49.26,49.26,49.26,49.66,49.66,0.127,0.127,0.127,0.128,0.104,0.104,0
05JUN2022:17:45:00,15min,Peter Sinks,UCC,270,49.6,50.1,49.4,49.88,49.90,49.90,49.95,6/5/2022 17:40:22,6/5/2022 17:40:22,6/5/2022 17:40:43,6/5/2022 17:41:00,50.47,50.42,6/5/2022 17:40:46,6/5/2022 17:40:46,49.11,49.07,49.23,49.29,6/5/2022 17:31:58,6/5/2022 17:31:58,6/5/2022 17:30:18,6/5/2022 17:30:18,49.57,49.52,6/5/2022 17:30:09,6/5/2022 17:30:09,49.42,49.42,49.54,49.59,49.90,49.85,0.1690,0.1710,0.1650,0.1640,0.1870,0.1870,110,162,05JUN2022:17:38:44,10.5,6/5/2022 17:41:52,5.2,19,24.3900,5100,6/5/2022 17:38:21,4980,6/5/2022 17:30:03,5044,13.4,49.85,49.85,49.85,49.85,6/5/2022 17:41:04,6/5/2022 17:41:03,6/5/2022 17:41:03,6/5/2022 17:41:03,50.34,50.34,6/5/2022 17:41:12,6/5/2022 17:41:11,49.23,49.23,49.23,49.23,6/5/2022 17:36:37,6/5/2022 17:36:37,6/5/2022 17:36:36,6/5/2022 17:36:37,49.65,49.65,6/5/2022 17:36:39,6/5/2022 17:36:39,49.49,49.49,49.49,49.49,49.87,49.87,0.16,0.16,0.16,0.16,0.174,0.174,0
05JUN2022:18:00:00,15min,Peter Sinks,UCC,270,49.7,49.9,49.5,49.81,49.86,49.82,49.88,6/5/2022 17:58:00,6/5/2022 17:58:00,6/5/2022 17:58:12,6/5/2022 17:58:12,50.24,50.19,6/5/2022 17:58:01,6/5/2022 17:58:01,49.21,49.22,49.32,49.35,6/5/2022 17:54:36,6/5/2022 17:49:59,6/5/2022 17:49:58,6/5/2022 17:49:58,49.72,49.67,6/5/2022 17:50:02,6/5/2022 17:50:02,49.46,49.46,49.56,49.61,49.94,49.88,0.1040,0.1060,0.1170,0.1170,0.1290,0.1290,74,157,05JUN2022:17:57:10,10.1,6/5/2022 17:45:02,4.7,16,28.9900,5130,6/5/2022 17:57:37,4980,6/5/2022 17:51:18,5031,13.4,49.74,49.74,49.74,49.74,6/5/2022 17:58:14,6/5/2022 17:58:14,6/5/2022 17:58:13,6/5/2022 17:58:13,50.1,50.1,6/5/2022 17:59:57,6/5/2022 17:59:56,49.32,49.32,49.32,49.32,6/5/2022 17:50:07,6/5/2022 17:50:07,6/5/2022 17:50:07,6/5/2022 17:50:06,49.73,49.73,6/5/2022 17:49:58,6/5/2022 17:49:58,49.52,49.52,49.52,49.52,49.91,49.91,0.102,0.102,0.102,0.103,0.112,0.112,0
05JUN2022:18:15:00,15min,Peter Sinks,UCC,270,49.9,50.2,49.9,50.00,49.99,49.98,50.05,6/5/2022 18:04:06,6/5/2022 18:04:06,6/5/2022 18:04:09,6/5/2022 18:04:09,50.47,50.42,6/5/2022 18:04:14,6/5/2022 18:04:14,49.56,49.55,49.71,49.76,6/5/2022 18:02:09,6/5/2022 18:07:57,6/5/2022 18:12:15,6/5/2022 18:11:44,50.02,49.97,6/5/2022 18:00:03,6/5/2022 18:00:03,49.72,49.71,49.79,49.84,50.20,50.15,0.0860,0.0860,0.0570,0.0580,0.1110,0.1110,55,83,05JUN2022:18:00:01,7.7,6/5/2022 18:11:29,2.5,52,74.1400,5070,6/5/2022 18:00:02,4980,6/5/2022 18:05:45,5023,13.4,49.98,49.98,49.98,49.98,6/5/2022 18:04:21,6/5/2022 18:04:20,6/5/2022 18:04:20,6/5/2022 18:04:20,50.37,50.37,6/5/2022 18:04:26,6/5/2022 18:04:25,49.67,49.67,49.67,49.67,6/5/2022 18:01:26,6/5/2022 18:01:25,6/5/2022 18:01:25,6/5/2022 18:01:25,50.04,50.04,6/5/2022 18:13:01,6/5/2022 18:13:01,49.77,49.77,49.77,49.77,50.17,50.17,0.062,0.062,0.062,0.062,0.094,0.094,0
05JUN2022:18:30:00,15min,Peter Sinks,UCC,270,49.8,50.0,49.7,49.94,49.94,49.90,49.94,6/5/2022 18:17:48,6/5/2022 18:17:47,6/5/2022 18:17:49,6/5/2022 18:17:49,50.39,50.34,6/5/2022 18:17:47,6/5/2022 18:17:47,49.42,49.39,49.53,49.58,6/5/2022 18:20:27,6/5/2022 18:20:37,6/5/2022 18:20:44,6/5/2022 18:20:44,49.80,49.74,6/5/2022 18:20:52,6/5/2022 18:20:52,49.61,49.60,49.68,49.73,50.09,50.04,0.0750,0.0760,0.0750,0.0720,0.0770,0.0770,52,69,05JUN2022:18:16:07,5.9,6/5/2022 18:21:57,2.2,352,43.9200,5040,6/5/2022 18:17:05,4950,6/5/2022 18:21:57,4983,13.3,49.81,49.81,49.81,49.81,6/5/2022 18:17:52,6/5/2022 18:17:51,6/5/2022 18:17:51,6/5/2022 18:17:51,50.2,50.19,6/5/2022 18:15:01,6/5/2022 18:15:01,49.51,49.51,49.51,49.51,6/5/2022 18:20:48,6/5/2022 18:20:47,6/5/2022 18:20:47,6/5/2022 18:20:47,49.92,49.92,6/5/2022 18:20:53,6/5/2022 18:20:52,49.65,49.65,49.65,49.65,50.07,50.07,0.068,0.068,0.068,0.068,0.057,0.057,0
05JUN2022:18:45:00,15min,Peter Sinks,UCC,270,49.9,50.0,49.7,49.79,49.80,49.75,49.81,6/5/2022 18:32:47,6/5/2022 18:32:47,6/5/2022 18:32:46,6/5/2022 18:32:46,50.32,50.27,6/5/2022 18:32:44,6/5/2022 18:32:44,49.36,49.32,49.55,49.60,6/5/2022 18:33:51,6/5/2022 18:33:51,6/5/2022 18:34:21,6/5/2022 18:34:19,49.94,49.89,6/5/2022 18:33:49,6/5/2022 18:33:49,49.63,49.62,49.68,49.73,50.10,50.05,0.0580,0.0610,0.0490,0.0460,0.0560,0.0560,56,74,05JUN2022:18:43:31,7.5,6/5/2022 18:39:57,2.2,81,77.8100,5010,6/5/2022 18:30:13,4920,6/5/2022 18:32:04,4946,13.2,49.75,49.75,49.75,49.75,6/5/2022 18:39:06,6/5/2022 18:39:06,6/5/2022 18:39:06,6/5/2022 18:39:05,50.16,50.16,6/5/2022 18:33:13,6/5/2022 18:33:12,49.52,49.52,49.52,49.52,6/5/2022 18:34:03,6/5/2022 18:34:02,6/5/2022 18:34:02,6/5/2022 18:34:02,49.92,49.92,6/5/2022 18:34:19,6/5/2022 18:34:18,49.67,49.67,49.67,49.67,50.07,50.07,0.047,0.047,0.047,0.047,0.035,0.035,0
05JUN2022:19:00:00,15min,Peter Sinks,UCC,270,49.3,49.9,48.5,49.69,49.70,49.73,49.77,6/5/2022 18:46:01,6/5/2022 18:46:00,6/5/2022 18:46:06,6/5/2022 18:46:06,50.24,50.19,6/5/2022 18:45:16,6/5/2022 18:45:16,47.88,47.90,48.41,48.42,6/5/2022 18:56:07,6/5/2022 18:56:05,6/5/2022 18:56:07,6/5/2022 18:56:07,48.52,48.46,6/5/2022 18:56:03,6/5/2022 18:56:03,49.11,49.10,49.23,49.28,49.60,49.55,0.4660,0.4610,0.3920,0.3940,0.4540,0.4540,52,78,05JUN2022:18:45:44,3.7,6/5/2022 18:53:12,1.2,328,49.5200,4980,6/5/2022 18:45:13,4920,6/5/2022 18:46:04,4952,13.2,49.68,49.68,49.68,49.68,6/5/2022 18:46:08,6/5/2022 18:46:08,6/5/2022 18:46:08,6/5/2022 18:46:08,50.12,50.12,6/5/2022 18:46:01,6/5/2022 18:46:00,48.29,48.29,48.29,48.28,6/5/2022 18:56:10,6/5/2022 18:56:10,6/5/2022 18:56:10,6/5/2022 18:56:10,48.71,48.71,6/5/2022 18:56:23,6/5/2022 18:56:23,49.19,49.19,49.19,49.19,49.59,49.59,0.412,0.412,0.413,0.413,0.443,0.443,0
05JUN2022:19:15:00,15min,Peter Sinks,UCC,270,47.6,48.8,46.5,48.59,48.56,48.53,48.58,6/5/2022 19:02:23,6/5/2022 19:02:24,6/5/2022 19:00:01,6/5/2022 19:00:01,49.04,48.99,6/5/2022 19:02:27,6/5/2022 19:02:27,45.66,45.64,46.26,46.36,6/5/2022 19:14:52,6/5/2022 19:14:52,6/5/2022 19:14:53,6/5/2022 19:14:53,46.56,46.51,6/5/2022 19:14:53,6/5/2022 19:14:53,47.34,47.33,47.46,47.51,47.83,47.78,0.6050,0.6040,0.5910,0.5830,0.5980,0.5980,29,43,05JUN2022:19:00:01,5.9,6/5/2022 19:03:34,1.7,145,63.1200,4980,6/5/2022 19:00:21,4890,6/5/2022 19:06:03,4920,13.1,48.52,48.51,48.51,48.5,6/5/2022 19:00:01,6/5/2022 19:00:01,6/5/2022 19:00:01,6/5/2022 19:00:01,49.08,49.08,6/5/2022 19:00:01,6/5/2022 19:00:01,46.25,46.25,46.25,46.24,6/5/2022 19:14:57,6/5/2022 19:14:57,6/5/2022 19:14:57,6/5/2022 19:14:57,46.8,46.8,6/5/2022 19:13:24,6/5/2022 19:13:23,47.43,47.43,47.43,47.43,47.84,47.84,0.586,0.586,0.586,0.586,0.594,0.594,0
05JUN2022:19:30:00,15min,Peter Sinks,UCC,270,45.1,46.8,44.6,46.98,46.90,46.61,46.64,6/5/2022 19:15:02,6/5/2022 19:15:02,6/5/2022 19:15:08,6/5/2022 19:15:09,47.23,47.18,6/5/2022 19:15:04,6/5/2022 19:15:04,44.12,44.15,44.61,44.66,6/5/2022 19:20:42,6/5/2022 19:20:41,6/5/2022 19:28:26,6/5/2022 19:22:08,44.61,44.55,6/5/2022 19:21:06,6/5/2022 19:21:06,44.89,44.88,45.12,45.20,45.38,45.33,0.5300,0.5180,0.4330,0.4370,0.4960,0.4960,36,43,05JUN2022:19:29:07,2.8,6/5/2022 19:27:54,1.3,355,27.6600,4920,6/5/2022 19:15:05,4830,6/5/2022 19:25:53,4872,12.9,46.67,46.67,46.67,46.68,6/5/2022 19:15:13,6/5/2022 19:15:13,6/5/2022 19:15:13,6/5/2022 19:15:13,46.91,46.92,6/5/2022 19:15:19,6/5/2022 19:15:19,44.49,44.49,44.49,44.49,6/5/2022 19:27:17,6/5/2022 19:27:17,6/5/2022 19:27:17,6/5/2022 19:27:17,44.74,44.74,6/5/2022 19:21:26,6/5/2022 19:21:25,45.04,45.04,45.04,45.04,45.38,45.38,0.461,0.461,0.46,0.46,0.509,0.507,0
05JUN2022:19:45:00,15min,Peter Sinks,UCC,270,45.8,46.6,44.8,47.14,47.04,46.01,46.06,6/5/2022 19:39:32,6/5/2022 19:39:32,6/5/2022 19:39:34,6/5/2022 19:39:35,47.23,47.18,6/5/2022 19:39:36,6/5/2022 19:39:36,44.23,44.25,44.63,44.66,6/5/2022 19:43:34,6/5/2022 19:43:34,6/5/2022 19:30:10,6/5/2022 19:31:10,44.83,44.78,6/5/2022 19:31:08,6/5/2022 19:31:08,45.56,45.53,45.29,45.34,46.01,45.95,0.6800,0.6580,0.3630,0.3630,0.6140,0.6140,24,42,05JUN2022:19:30:01,2.8,6/5/2022 19:32:41,1.1,16,44.2300,4860,6/5/2022 19:30:01,4770,6/5/2022 19:41:28,4822,12.8,46.39,46.39,46.4,46.4,6/5/2022 19:39:38,6/5/2022 19:39:37,6/5/2022 19:39:37,6/5/2022 19:39:37,46.8,46.8,6/5/2022 19:35:22,6/5/2022 19:35:22,44.54,44.54,44.54,44.54,6/5/2022 19:31:11,6/5/2022 19:31:11,6/5/2022 19:31:11,6/5/2022 19:31:10,44.97,44.96,6/5/2022 19:30:34,6/5/2022 19:30:34,45.42,45.42,45.42,45.42,45.98,45.98,0.483,0.482,0.483,0.483,0.584,0.585,0
05JUN2022:20:00:00,15min,Peter Sinks,UCC,270,44.7,46.9,43.2,46.86,46.78,46.55,46.65,6/5/2022 19:46:59,6/5/2022 19:47:00,6/5/2022 19:47:02,6/5/2022 19:47:00,47.23,47.18,6/5/2022 19:47:01,6/5/2022 19:47:01,42.29,42.33,43.18,43.28,6/5/2022 19:56:50,6/5/2022 19:56:50,6/5/2022 19:58:49,6/5/2022 19:58:49,43.10,43.05,6/5/2022 19:56:44,6/5/2022 19:56:44,44.46,44.43,44.65,44.73,44.92,44.87,1.0950,1.0660,0.8480,0.8470,1.0260,1.0260,6,14,05JUN2022:19:45:01,2.8,6/5/2022 19:45:19,0.8,351,55.2700,4800,6/5/2022 19:45:02,2400,6/5/2022 19:47:21,2790,12.7,46.67,46.67,46.67,46.67,6/5/2022 19:47:09,6/5/2022 19:47:09,6/5/2022 19:47:09,6/5/2022 19:47:08,47.11,47.11,6/5/2022 19:47:22,6/5/2022 19:47:21,43.12,43.12,43.12,43.11,6/5/2022 19:56:53,6/5/2022 19:56:53,6/5/2022 19:56:53,6/5/2022 19:56:53,43.28,43.28,6/5/2022 19:57:07,6/5/2022 19:57:06,44.58,44.58,44.58,44.58,44.91,44.91,0.936,0.935,0.936,0.936,1.01,1.01,0
05JUN2022:20:15:00,15min,Peter Sinks,UCC,270,43.7,45.0,42.3,45.24,45.12,44.66,44.67,6/5/2022 20:03:43,6/5/2022 20:03:42,6/5/2022 20:10:05,6/5/2022 20:10:04,45.43,45.38,6/5/2022 20:03:51,6/5/2022 20:03:51,41.67,41.73,42.19,42.22,6/5/2022 20:11:59,6/5/2022 20:11:59,6/5/2022 20:14:15,6/5/2022 20:14:16,42.28,42.22,6/5/2022 20:11:57,6/5/2022 20:11:57,43.46,43.43,43.39,43.44,43.92,43.86,0.8530,0.8120,0.5450,0.5490,0.7160,0.7160,1,2,05JUN2022:20:00:01,2.2,6/5/2022 20:06:44,0.8,336,26.6600,2460,6/5/2022 20:01:58,2400,6/5/2022 20:04:27,2429,12.6,44.78,44.78,44.78,44.79,6/5/2022 20:10:14,6/5/2022 20:10:13,6/5/2022 20:10:13,6/5/2022 20:10:13,45.15,45.15,6/5/2022 20:04:07,6/5/2022 20:04:07,42.06,42.07,42.07,42.06,6/5/2022 20:14:21,6/5/2022 20:14:21,6/5/2022 20:14:21,6/5/2022 20:14:20,42.44,42.44,6/5/2022 20:12:19,6/5/2022 20:12:16,43.44,43.44,43.44,43.44,43.91,43.91,0.664,0.663,0.664,0.665,0.684,0.684,0
05JUN2022:20:30:00,15min,Peter Sinks,UCC,270,43.0,43.8,42.3,44.04,43.94,43.21,43.30,6/5/2022 20:15:28,6/5/2022 20:15:27,6/5/2022 20:21:21,6/5/2022 20:21:19,44.23,44.17,6/5/2022 20:15:27,6/5/2022 20:15:27,41.85,41.83,42.03,42.10,6/5/2022 20:27:22,6/5/2022 20:27:19,6/5/2022 20:27:24,6/5/2022 20:27:23,42.43,42.37,6/5/2022 20:24:00,6/5/2022 20:24:00,42.75,42.72,42.62,42.67,43.19,43.14,0.4890,0.4700,0.2670,0.2720,0.4250,0.4250,0,0,05JUN2022:20:15:01,2.4,6/5/2022 20:16:17,0.8,321,75.4500,2460,6/5/2022 20:19:45,2400,6/5/2022 20:15:03,2426,12.7,43.53,43.53,43.53,43.53,6/5/2022 20:15:36,6/5/2022 20:15:36,6/5/2022 20:15:36,6/5/2022 20:15:36,44.13,44.13,6/5/2022 20:15:54,6/5/2022 20:15:53,42.06,42.06,42.06,42.06,6/5/2022 20:27:31,6/5/2022 20:27:31,6/5/2022 20:27:31,6/5/2022 20:27:31,42.51,42.51,6/5/2022 20:24:27,6/5/2022 20:24:26,42.7,42.7,42.7,42.7,43.17,43.17,0.355,0.355,0.355,0.356,0.4,0.4,0
05JUN2022:20:45:00,15min,Peter Sinks,UCC,270,42.7,43.7,41.5,43.98,43.86,43.35,43.41,6/5/2022 20:32:16,6/5/2022 20:32:15,6/5/2022 20:32:19,6/5/2022 20:32:19,44.08,44.02,6/5/2022 20:32:18,6/5/2022 20:32:18,40.69,40.73,41.67,41.71,6/5/2022 20:42:41,6/5/2022 20:42:41,6/5/2022 20:33:22,6/5/2022 20:33:23,41.52,41.47,6/5/2022 20:42:40,6/5/2022 20:42:40,42.52,42.49,42.51,42.58,42.96,42.90,0.7060,0.6740,0.3910,0.3950,0.6050,0.6050,-0,0,05JUN2022:20:30:01,1.8,6/5/2022 20:33:36,0.5,315,64.9500,2430,6/5/2022 20:30:01,2400,6/5/2022 20:30:04,2424,12.7,43.55,43.55,43.55,43.56,6/5/2022 20:32:25,6/5/2022 20:32:25,6/5/2022 20:32:25,6/5/2022 20:32:25,43.86,43.87,6/5/2022 20:32:29,6/5/2022 20:32:28,41.31,41.31,41.31,41.31,6/5/2022 20:42:45,6/5/2022 20:42:45,6/5/2022 20:42:45,6/5/2022 20:42:45,41.7,41.7,6/5/2022 20:43:03,6/5/2022 20:43:03,42.53,42.53,42.53,42.53,42.95,42.94,0.516,0.516,0.517,0.517,0.561,0.561,0
05JUN2022:21:00:00,15min,Peter Sinks,UCC,270,41.9,42.6,41.2,42.58,42.52,42.02,42.09,6/5/2022 20:48:13,6/5/2022 20:48:13,6/5/2022 20:46:48,6/5/2022 20:46:41,43.02,42.97,6/5/2022 20:48:14,6/5/2022 20:48:14,40.91,40.91,41.08,41.12,6/5/2022 20:58:05,6/5/2022 20:58:06,6/5/2022 20:59:45,6/5/2022 20:59:46,41.30,41.25,6/5/2022 20:59:38,6/5/2022 20:59:38,41.72,41.70,41.67,41.73,42.13,42.08,0.4550,0.4390,0.2480,0.2470,0.4120,0.4120,-0,-0,05JUN2022:20:45:01,1.5,6/5/2022 20:49:07,0.3,6,33.1400,2430,6/5/2022 20:45:01,2400,6/5/2022 20:45:02,2422,12.7,42.26,42.26,42.26,42.26,6/5/2022 20:48:26,6/5/2022 20:48:26,6/5/2022 20:48:26,6/5/2022 20:48:25,42.93,42.93,6/5/2022 20:48:37,6/5/2022 20:48:36,41.08,41.08,41.08,41.08,6/5/2022 20:59:53,6/5/2022 20:59:52,6/5/2022 20:59:52,6/5/2022 20:59:52,41.39,41.38,6/5/2022 20:58:06,6/5/2022 20:58:05,41.71,41.71,41.71,41.71,42.12,42.12,0.324,0.324,0.325,0.325,0.383,0.384,0
05JUN2022:21:15:00,15min,Peter Sinks,UCC,270,41.4,41.8,40.9,41.77,41.73,41.42,41.49,6/5/2022 21:11:57,6/5/2022 21:11:57,6/5/2022 21:06:06,6/5/2022 21:03:25,42.12,42.07,6/5/2022 21:03:12,6/5/2022 21:03:12,40.39,40.38,40.78,40.84,6/5/2022 21:04:00,6/5/2022 21:04:00,6/5/2022 21:04:06,6/5/2022 21:10:14,40.92,40.87,6/5/2022 21:04:05,6/5/2022 21:04:05,41.22,41.20,41.14,41.21,41.64,41.59,0.3120,0.3000,0.1610,0.1620,0.2730,0.2730,-0,-0,05JUN2022:21:00:19,0.7,6/5/2022 21:00:46,0.1,212,29.3000,2430,6/5/2022 21:00:01,2400,6/5/2022 21:00:02,2421,12.7,41.56,41.56,41.56,41.56,6/5/2022 21:03:36,6/5/2022 21:03:36,6/5/2022 21:03:36,6/5/2022 21:03:35,42.05,42.05,6/5/2022 21:12:49,6/5/2022 21:12:48,40.71,40.71,40.71,40.7,6/5/2022 21:04:12,6/5/2022 21:04:12,6/5/2022 21:04:11,6/5/2022 21:04:11,41.14,41.14,6/5/2022 21:10:22,6/5/2022 21:10:21,41.19,41.19,41.19,41.19,41.61,41.61,0.221,0.221,0.221,0.221,0.249,0.249,0
05JUN2022:21:30:00,15min,Peter Sinks,UCC,270,41.5,42.0,40.7,42.01,41.97,41.64,41.68,6/5/2022 21:30:00,6/5/2022 21:29:59,6/5/2022 21:30:00,6/5/2022 21:29:58,42.42,42.37,6/5/2022 21:29:59,6/5/2022 21:29:59,40.20,40.18,40.71,40.80,6/5/2022 21:18:50,6/5/2022 21:18:50,6/5/2022 21:19:17,6/5/2022 21:19:12,40.70,40.65,6/5/2022 21:19:01,6/5/2022 21:19:01,41.29,41.26,41.16,41.23,41.68,41.63,0.3910,0.3840,0.2920,0.2830,0.3730,0.3730,-0,-0,05JUN2022:21:15:56,1.1,6/5/2022 21:21:50,0.1,310,2.8150,2430,6/5/2022 21:15:01,2400,6/5/2022 21:15:03,2420,12.7,41.74,41.74,41.74,41.74,6/5/2022 21:30:00,6/5/2022 21:30:00,6/5/2022 21:30:00,6/5/2022 21:30:00,42.17,42.17,6/5/2022 21:29:44,6/5/2022 21:29:43,40.57,40.57,40.57,40.57,6/5/2022 21:18:58,6/5/2022 21:18:57,6/5/2022 21:18:57,6/5/2022 21:18:57,40.85,40.85,6/5/2022 21:19:17,6/5/2022 21:19:17,41.23,41.23,41.23,41.23,41.65,41.65,0.326,0.326,0.326,0.326,0.354,0.354,0
05JUN2022:21:45:00,15min,Peter Sinks,UCC,270,41.9,42.2,41.2,42.11,42.09,41.74,41.83,6/5/2022 21:44:54,6/5/2022 21:44:35,6/5/2022 21:33:04,6/5/2022 21:33:05,42.57,42.52,6/5/2022 21:30:19,6/5/2022 21:30:19,40.94,40.93,41.19,41.24,6/5/2022 21:36:53,6/5/2022 21:36:52,6/5/2022 21:37:21,6/5/2022 21:37:23,41.37,41.32,6/5/2022 21:36:55,6/5/2022 21:36:55,41.71,41.68,41.55,41.62,42.10,42.05,0.2790,0.2700,0.1100,0.1110,0.2670,0.2670,-0,-0,05JUN2022:21:33:48,0.7,6/5/2022 21:40:04,0.0,221,2.6370,2430,6/5/2022 21:30:01,2400,6/5/2022 21:30:02,2417,12.7,41.89,41.89,41.89,41.89,6/5/2022 21:33:10,6/5/2022 21:33:10,6/5/2022 21:33:10,6/5/2022 21:33:10,42.53,42.53,6/5/2022 21:45:00,6/5/2022 21:45:00,41.14,41.14,41.14,41.14,6/5/2022 21:37:27,6/5/2022 21:37:26,6/5/2022 21:37:26,6/5/2022 21:37:26,41.35,41.35,6/5/2022 21:37:25,6/5/2022 21:37:24,41.64,41.64,41.64,41.64,42.07,42.07,0.178,0.178,0.178,0.178,0.241,0.241,0
05JUN2022:22:00:00,15min,Peter Sinks,UCC,270,42.8,43.9,41.9,43.95,43.89,43.64,43.68,6/5/2022 21:59:41,6/5/2022 21:59:41,6/5/2022 21:59:42,6/5/2022 21:59:41,44.23,44.17,6/5/2022 21:58:27,6/5/2022 21:58:27,41.71,41.69,41.60,41.68,6/5/2022 21:46:01,6/5/2022 21:46:01,6/5/2022 21:45:01,6/5/2022 21:45:01,42.12,42.07,6/5/2022 21:45:58,6/5/2022 21:45:58,42.62,42.58,42.36,42.44,42.99,42.94,0.5870,0.5700,0.5150,0.5090,0.5650,0.5650,-0,-0,05JUN2022:21:50:11,3.9,6/5/2022 21:52:33,0.9,122,74.7900,2430,6/5/2022 21:45:02,2400,6/5/2022 21:45:01,2416,12.6,43.68,43.68,43.68,43.68,6/5/2022 21:59:49,6/5/2022 21:59:49,6/5/2022 21:59:49,6/5/2022 21:59:49,44.05,44.05,6/5/2022 21:58:34,6/5/2022 21:58:33,41.7,41.7,41.7,41.7,6/5/2022 21:46:13,6/5/2022 21:46:13,6/5/2022 21:46:13,6/5/2022 21:46:13,42.14,42.14,6/5/2022 21:46:39,6/5/2022 21:46:38,42.49,42.49,42.49,42.49,42.94,42.94,0.531,0.531,0.531,0.532,0.54,0.54,0
05JUN2022:22:15:00,15min,Peter Sinks,UCC,270,45.4,47.0,43.4,46.92,46.90,46.72,46.76,6/5/2022 22:14:13,6/5/2022 22:14:35,6/5/2022 22:14:03,6/5/2022 22:11:24,47.38,47.33,6/5/2022 22:12:45,6/5/2022 22:12:45,43.02,43.02,43.12,43.20,6/5/2022 22:00:40,6/5/2022 22:00:40,6/5/2022 22:00:40,6/5/2022 22:00:36,43.48,43.42,6/5/2022 22:00:37,6/5/2022 22:00:37,45.23,45.18,44.89,44.94,45.61,45.55,1.1810,1.1760,1.2020,1.1960,1.1740,1.1740,-0,-0,05JUN2022:22:00:40,8.3,6/5/2022 22:11:15,1.9,350,25.5900,2430,6/5/2022 22:00:02,2400,6/5/2022 22:00:01,2414,12.6,46.78,46.78,46.78,46.78,6/5/2022 22:14:25,6/5/2022 22:14:25,6/5/2022 22:14:25,6/5/2022 22:14:25,47.29,47.29,6/5/2022 22:14:52,6/5/2022 22:14:51,43.13,43.13,43.13,43.13,6/5/2022 22:00:45,6/5/2022 22:00:45,6/5/2022 22:00:45,6/5/2022 22:00:45,43.58,43.58,6/5/2022 22:00:56,6/5/2022 22:00:56,45.03,45.03,45.03,45.03,45.52,45.53,1.178,1.178,1.178,1.179,1.165,1.165,0
05JUN2022:22:30:00,15min,Peter Sinks,UCC,270,46.2,46.9,45.4,46.69,46.64,46.64,46.67,6/5/2022 22:16:07,6/5/2022 22:15:59,6/5/2022 22:15:59,6/5/2022 22:16:04,47.23,47.18,6/5/2022 22:15:04,6/5/2022 22:15:04,44.96,44.97,45.38,45.42,6/5/2022 22:28:40,6/5/2022 22:28:39,6/5/2022 22:28:42,6/5/2022 22:28:39,45.51,45.45,6/5/2022 22:28:40,6/5/2022 22:28:40,46.03,46.03,46.04,46.09,46.48,46.43,0.3730,0.3660,0.2840,0.2880,0.3740,0.3740,-0,-0,05JUN2022:22:21:50,6.6,6/5/2022 22:16:11,2.4,10,38.2400,2430,6/5/2022 22:15:01,2400,6/5/2022 22:15:02,2412,12.6,46.66,46.66,46.66,46.66,6/5/2022 22:15:01,6/5/2022 22:15:01,6/5/2022 22:15:01,6/5/2022 22:15:01,47.23,47.23,6/5/2022 22:15:01,6/5/2022 22:15:01,45.29,45.29,45.29,45.29,6/5/2022 22:29:20,6/5/2022 22:29:19,6/5/2022 22:29:19,6/5/2022 22:29:19,45.58,45.58,6/5/2022 22:29:25,6/5/2022 22:29:24,46.06,46.06,46.06,46.06,46.48,46.48,0.325,0.325,0.325,0.325,0.368,0.368,0
05JUN2022:22:45:00,15min,Peter Sinks,UCC,270,45.0,46.0,44.1,45.94,45.86,45.74,45.81,6/5/2022 22:30:19,6/5/2022 22:30:18,6/5/2022 22:30:30,6/5/2022 22:30:30,46.33,46.28,6/5/2022 22:31:06,6/5/2022 22:31:06,43.82,43.76,43.87,43.95,6/5/2022 22:42:22,6/5/2022 22:42:22,6/5/2022 22:42:21,6/5/2022 22:42:21,44.38,44.32,6/5/2022 22:42:24,6/5/2022 22:42:24,44.75,44.71,44.71,44.78,45.21,45.15,0.6180,0.6320,0.6170,0.6130,0.6180,0.6180,-0,-0,05JUN2022:22:31:13,12.7,6/5/2022 22:34:31,4.3,129,46.5600,2460,6/5/2022 22:33:39,2400,6/5/2022 22:30:02,2413,12.6,45.81,45.81,45.81,45.81,6/5/2022 22:30:44,6/5/2022 22:30:43,6/5/2022 22:30:43,6/5/2022 22:30:43,46.22,46.22,6/5/2022 22:30:48,6/5/2022 22:30:47,43.9,43.9,43.9,43.9,6/5/2022 22:42:33,6/5/2022 22:42:33,6/5/2022 22:42:33,6/5/2022 22:42:33,44.36,44.36,6/5/2022 22:43:48,6/5/2022 22:43:47,44.75,44.75,44.75,44.75,45.2,45.2,0.621,0.621,0.621,0.621,0.613,0.613,0
05JUN2022:23:00:00,15min,Peter Sinks,UCC,270,43.9,44.3,43.1,44.14,44.10,44.07,44.15,6/5/2022 22:45:01,6/5/2022 22:45:01,6/5/2022 22:45:01,6/5/2022 22:45:01,44.60,44.55,6/5/2022 22:45:01,6/5/2022 22:45:01,42.83,42.77,42.91,43.02,6/5/2022 22:59:56,6/5/2022 22:59:56,6/5/2022 22:59:55,6/5/2022 22:59:55,43.33,43.27,6/5/2022 22:57:53,6/5/2022 22:57:53,43.66,43.61,43.65,43.72,44.11,44.05,0.3700,0.3640,0.3420,0.3380,0.3780,0.3780,-0,-0,05JUN2022:22:45:18,8.8,6/5/2022 22:54:43,3.6,133,34.2400,2430,6/5/2022 22:45:03,2400,6/5/2022 22:45:01,2410,12.6,44.14,44.14,44.14,44.14,6/5/2022 22:45:01,6/5/2022 22:45:01,6/5/2022 22:45:01,6/5/2022 22:45:01,44.55,44.55,6/5/2022 22:45:17,6/5/2022 22:45:17,42.97,42.97,42.97,42.97,6/5/2022 23:00:00,6/5/2022 23:00:00,6/5/2022 23:00:00,6/5/2022 23:00:00,43.31,43.31,6/5/2022 22:58:58,6/5/2022 22:58:57,43.67,43.67,43.67,43.67,44.1,44.1,0.347,0.347,0.347,0.347,0.362,0.363,0
05JUN2022:23:15:00,15min,Peter Sinks,UCC,270,43.4,43.6,43.1,43.49,43.48,43.36,43.43,6/5/2022 23:11:27,6/5/2022 23:11:37,6/5/2022 23:11:28,6/5/2022 23:02:54,43.93,43.87,6/5/2022 23:10:11,6/5/2022 23:10:11,42.85,42.77,42.95,43.07,6/5/2022 23:00:02,6/5/2022 23:00:03,6/5/2022 23:00:01,6/5/2022 23:00:01,43.25,43.20,6/5/2022 23:00:03,6/5/2022 23:00:03,43.24,43.19,43.23,43.31,43.68,43.63,0.1300,0.1370,0.0760,0.0700,0.1430,0.1430,-0,-0,05JUN2022:23:00:19,7.7,6/5/2022 23:00:49,2.5,101,72.1400,2430,6/5/2022 23:00:02,2400,6/5/2022 23:00:01,2410,12.6,43.42,43.42,43.42,43.42,6/5/2022 23:11:40,6/5/2022 23:11:40,6/5/2022 23:11:40,6/5/2022 23:11:40,43.83,43.83,6/5/2022 23:12:59,6/5/2022 23:12:58,42.93,42.93,42.93,42.93,6/5/2022 23:00:08,6/5/2022 23:00:08,6/5/2022 23:00:08,6/5/2022 23:00:08,43.33,43.33,6/5/2022 23:00:40,6/5/2022 23:00:40,43.24,43.24,43.24,43.24,43.65,43.65,0.098,0.098,0.098,0.098,0.132,0.132,0
05JUN2022:23:30:00,15min,Peter Sinks,UCC,270,43.1,43.5,42.7,43.35,43.32,43.22,43.27,6/5/2022 23:18:19,6/5/2022 23:18:19,6/5/2022 23:15:05,6/5/2022 23:15:01,43.85,43.80,6/5/2022 23:15:06,6/5/2022 23:15:06,42.29,42.23,42.43,42.53,6/5/2022 23:29:07,6/5/2022 23:29:07,6/5/2022 23:29:08,6/5/2022 23:29:08,42.73,42.67,6/5/2022 23:29:07,6/5/2022 23:29:07,42.87,42.84,42.87,42.94,43.31,43.26,0.2600,0.2610,0.2150,0.2100,0.2720,0.2720,-0,-0,05JUN2022:23:17:07,2.2,6/5/2022 23:21:54,0.7,219,49.3200,2430,6/5/2022 23:15:01,2400,6/5/2022 23:15:02,2409,12.5,43.24,43.24,43.24,43.24,6/5/2022 23:16:32,6/5/2022 23:16:31,6/5/2022 23:16:31,6/5/2022 23:16:31,43.73,43.73,6/5/2022 23:15:01,6/5/2022 23:15:06,42.47,42.47,42.47,42.47,6/5/2022 23:29:10,6/5/2022 23:29:10,6/5/2022 23:29:10,6/5/2022 23:29:10,42.9,42.9,6/5/2022 23:29:22,6/5/2022 23:29:22,42.88,42.88,42.88,42.88,43.29,43.29,0.233,0.233,0.233,0.233,0.267,0.267,0
05JUN2022:23:45:00,15min,Peter Sinks,UCC,270,41.5,42.8,40.5,42.69,42.65,42.51,42.58,6/5/2022 23:30:02,6/5/2022 23:30:17,6/5/2022 23:30:02,6/5/2022 23:30:01,43.25,43.20,6/5/2022 23:30:21,6/5/2022 23:30:21,39.95,39.99,40.59,40.64,6/5/2022 23:37:08,6/5/2022 23:37:09,6/5/2022 23:42:51,6/5/2022 23:42:26,40.47,40.42,6/5/2022 23:37:09,6/5/2022 23:37:09,41.32,41.31,41.56,41.64,41.80,41.75,0.8620,0.8510,0.6650,0.6650,0.8820,0.8820,-0,-0,05JUN2022:23:38:31,4.8,6/5/2022 23:42:46,1.4,140,63.2100,2430,6/5/2022 23:30:01,2400,6/5/2022 23:30:02,2406,12.6,42.6,42.6,42.6,42.6,6/5/2022 23:30:01,6/5/2022 23:30:01,6/5/2022 23:30:01,6/5/2022 23:30:01,43.07,43.07,6/5/2022 23:31:52,6/5/2022 23:31:51,40.55,40.55,40.55,40.55,6/5/2022 23:43:00,6/5/2022 23:43:00,6/5/2022 23:42:59,6/5/2022 23:42:59,40.46,40.46,6/5/2022 23:37:39,6/5/2022 23:37:38,41.47,41.47,41.47,41.47,41.81,41.81,0.743,0.743,0.743,0.743,0.885,0.885,0
06JUN2022:00:00:00,15min,Peter Sinks,UCC,270,41.4,41.9,40.5,41.80,41.78,41.63,41.67,6/5/2022 23:55:04,6/5/2022 23:54:11,6/5/2022 23:55:04,6/5/2022 23:55:04,42.12,42.07,6/5/2022 23:54:10,6/5/2022 23:54:10,40.13,40.12,40.20,40.28,6/5/2022 23:46:38,6/5/2022 23:46:38,6/5/2022 23:46:40,6/5/2022 23:46:38,40.62,40.57,6/5/2022 23:46:38,6/5/2022 23:46:38,41.18,41.15,41.14,41.21,41.59,41.54,0.3960,0.3900,0.3250,0.3250,0.3910,0.3910,-0,-0,05JUN2022:23:45:28,3.7,6/5/2022 23:53:06,1.5,15,41.2300,2430,6/5/2022 23:45:06,2400,6/5/2022 23:45:01,2406,12.6,41.66,41.66,41.66,41.66,6/5/2022 23:55:15,6/5/2022 23:55:15,6/5/2022 23:55:15,6/5/2022 23:55:15,42.05,42.05,6/5/2022 23:59:37,6/5/2022 23:59:36,40.24,40.24,40.24,40.24,6/5/2022 23:46:41,6/5/2022 23:46:41,6/5/2022 23:46:41,6/5/2022 23:46:40,40.67,40.67,6/5/2022 23:46:39,6/5/2022 23:46:38,41.16,41.16,41.16,41.16,41.55,41.55,0.35,0.35,0.35,0.35,0.374,0.374,0
06JUN2022:00:15:00,15min,Peter Sinks,UCC,270,41.2,42.0,40.0,41.84,41.84,41.76,41.85,6/6/2022 00:00:31,6/6/2022 00:00:31,6/6/2022 00:00:46,6/6/2022 00:00:46,42.20,42.15,6/6/2022 00:00:29,6/6/2022 00:00:29,39.51,39.49,39.82,39.89,6/6/2022 00:13:38,6/6/2022 00:13:38,6/6/2022 00:13:39,6/6/2022 00:13:38,40.02,39.97,6/6/2022 00:13:35,6/6/2022 00:13:35,40.95,40.94,41.03,41.10,41.39,41.34,0.5460,0.5390,0.4620,0.4770,0.5350,0.5350,-0,-0,06JUN2022:00:00:23,2.0,6/6/2022 00:01:02,0.3,10,33.1400,2430,6/6/2022 00:00:06,2400,6/6/2022 00:00:01,2405,12.5,41.76,41.76,41.76,41.76,6/6/2022 00:00:49,6/6/2022 00:00:51,6/6/2022 00:00:51,6/6/2022 00:00:51,42.15,42.15,6/6/2022 00:00:57,6/6/2022 00:00:56,39.81,39.81,39.81,39.8,6/6/2022 00:13:43,6/6/2022 00:13:42,6/6/2022 00:13:42,6/6/2022 00:13:42,40.15,40.15,6/6/2022 00:13:45,6/6/2022 00:13:44,41.01,41.01,41.01,41.01,41.39,41.39,0.497,0.497,0.498,0.498,0.519,0.52,0
06JUN2022:00:30:00,15min,Peter Sinks,UCC,270,41.3,42.1,40.4,41.99,41.97,42.03,42.10,6/6/2022 00:23:42,6/6/2022 00:23:37,6/6/2022 00:23:37,6/6/2022 00:23:38,42.42,42.37,6/6/2022 00:23:37,6/6/2022 00:23:37,40.20,40.18,40.34,40.37,6/6/2022 00:15:05,6/6/2022 00:15:05,6/6/2022 00:15:01,6/6/2022 00:15:01,40.62,40.57,6/6/2022 00:15:06,6/6/2022 00:15:06,41.12,41.08,41.19,41.23,41.53,41.47,0.3510,0.3490,0.3340,0.3370,0.3610,0.3610,-0,-0,06JUN2022:00:15:11,3.9,6/6/2022 00:17:04,2.6,353,52.6200,2430,6/6/2022 00:15:09,2370,6/6/2022 00:21:36,2402,12.6,41.97,41.97,41.97,41.97,6/6/2022 00:23:45,6/6/2022 00:23:44,6/6/2022 00:23:44,6/6/2022 00:23:44,42.22,42.22,6/6/2022 00:24:00,6/6/2022 00:23:59,40.28,40.29,40.29,40.29,6/6/2022 00:15:01,6/6/2022 00:15:01,6/6/2022 00:15:01,6/6/2022 00:15:01,40.6,40.6,6/6/2022 00:15:01,6/6/2022 00:15:01,41.15,41.15,41.15,41.15,41.48,41.48,0.34,0.339,0.339,0.339,0.354,0.353,0
06JUN2022:00:45:00,15min,Peter Sinks,UCC,270,41.1,41.7,40.2,41.59,41.59,41.53,41.60,6/6/2022 00:31:22,6/6/2022 00:31:22,6/6/2022 00:31:22,6/6/2022 00:31:22,41.97,41.92,6/6/2022 00:31:21,6/6/2022 00:31:21,39.59,39.54,39.98,40.01,6/6/2022 00:42:06,6/6/2022 00:42:06,6/6/2022 00:42:07,6/6/2022 00:42:06,40.17,40.12,6/6/2022 00:42:08,6/6/2022 00:42:08,40.93,40.91,40.99,41.04,41.36,41.30,0.3620,0.3640,0.3360,0.3360,0.3610,0.3610,-0,-0,06JUN2022:00:43:03,3.5,6/6/2022 00:37:00,1.7,210,63.6300,2430,6/6/2022 00:30:11,2370,6/6/2022 00:30:03,2401,12.5,41.51,41.51,41.51,41.51,6/6/2022 00:31:29,6/6/2022 00:31:28,6/6/2022 00:31:28,6/6/2022 00:31:28,41.88,41.88,6/6/2022 00:31:44,6/6/2022 00:31:44,39.95,39.96,39.95,39.95,6/6/2022 00:42:12,6/6/2022 00:42:12,6/6/2022 00:42:11,6/6/2022 00:42:11,40.35,40.35,6/6/2022 00:42:25,6/6/2022 00:42:25,40.97,40.97,40.97,40.97,41.34,41.34,0.338,0.337,0.338,0.338,0.345,0.346,0
06JUN2022:01:00:00,15min,Peter Sinks,UCC,270,39.4,41.0,37.4,41.15,41.12,40.44,40.49,6/6/2022 00:51:01,6/6/2022 00:51:01,6/6/2022 00:47:29,6/6/2022 00:47:29,41.52,41.47,6/6/2022 00:50:54,6/6/2022 00:50:54,36.53,36.48,37.35,37.43,6/6/2022 00:59:40,6/6/2022 00:59:40,6/6/2022 00:59:41,6/6/2022 00:59:42,37.32,37.27,6/6/2022 00:59:42,6/6/2022 00:59:42,39.22,39.20,39.23,39.30,39.66,39.60,1.0340,1.0300,0.7590,0.7530,0.9910,0.9910,-0,-0,06JUN2022:00:45:13,2.6,6/6/2022 00:54:15,0.7,347,41.9300,2430,6/6/2022 00:45:17,2370,6/6/2022 00:45:57,2401,12.6,40.62,40.62,40.61,40.61,6/6/2022 00:45:01,6/6/2022 00:45:01,6/6/2022 00:45:01,6/6/2022 00:45:01,41.34,41.34,6/6/2022 00:51:10,6/6/2022 00:51:09,37.19,37.2,37.19,37.19,6/6/2022 00:59:50,6/6/2022 00:59:50,6/6/2022 00:59:50,6/6/2022 00:59:50,37.7,37.69,6/6/2022 01:00:00,6/6/2022 01:00:00,39.26,39.26,39.26,39.26,39.69,39.69,0.861,0.86,0.861,0.862,0.94,0.941,0
06JUN2022:01:15:00,15min,Peter Sinks,UCC,270,37.2,39.5,34.9,39.67,39.63,39.25,39.29,6/6/2022 01:14:19,6/6/2022 01:14:19,6/6/2022 01:14:22,6/6/2022 01:14:22,39.87,39.82,6/6/2022 01:14:19,6/6/2022 01:14:19,33.70,33.71,35.56,35.59,6/6/2022 01:10:06,6/6/2022 01:10:06,6/6/2022 01:10:15,6/6/2022 01:10:13,34.47,34.41,6/6/2022 01:10:11,6/6/2022 01:10:11,37.03,37.01,37.18,37.25,37.44,37.38,0.9980,0.9900,0.7120,0.7040,0.9430,0.9430,-0,-0,06JUN2022:01:05:22,3.5,6/6/2022 01:13:16,1.0,314,57.2200,2430,6/6/2022 01:00:01,2370,6/6/2022 01:00:02,2400,12.5,39.33,39.32,39.33,39.33,6/6/2022 01:14:26,6/6/2022 01:14:26,6/6/2022 01:14:26,6/6/2022 01:14:25,39.63,39.63,6/6/2022 01:14:34,6/6/2022 01:14:34,34.85,34.85,34.85,34.84,6/6/2022 01:10:15,6/6/2022 01:10:15,6/6/2022 01:10:15,6/6/2022 01:10:15,34.92,34.91,6/6/2022 01:10:24,6/6/2022 01:10:24,37.11,37.11,37.12,37.12,37.4,37.4,0.813,0.812,0.813,0.814,0.897,0.898,0
06JUN2022:01:30:00,15min,Peter Sinks,UCC,270,37.4,39.3,35.6,39.48,39.58,39.15,39.22,6/6/2022 01:18:18,6/6/2022 01:18:18,6/6/2022 01:18:19,6/6/2022 01:18:18,39.72,39.67,6/6/2022 01:18:18,6/6/2022 01:18:18,34.93,34.91,35.76,35.78,6/6/2022 01:24:20,6/6/2022 01:24:20,6/6/2022 01:24:28,6/6/2022 01:24:28,35.52,35.47,6/6/2022 01:24:19,6/6/2022 01:24:19,37.22,37.20,37.37,37.43,37.61,37.56,1.0680,1.0710,0.8840,0.8890,1.0320,1.0320,-0,-0,06JUN2022:01:21:13,2.4,6/6/2022 01:15:40,1.2,313,96.2000,2400,6/6/2022 01:15:01,2370,6/6/2022 01:15:12,2397,12.5,39.08,39.07,39.08,39.08,6/6/2022 01:18:24,6/6/2022 01:18:24,6/6/2022 01:18:24,6/6/2022 01:18:24,39.48,39.48,6/6/2022 01:18:46,6/6/2022 01:18:46,35.53,35.53,35.53,35.52,6/6/2022 01:24:31,6/6/2022 01:24:30,6/6/2022 01:24:30,6/6/2022 01:24:30,35.75,35.75,6/6/2022 01:26:52,6/6/2022 01:26:52,37.31,37.31,37.31,37.31,37.6,37.6,0.949,0.948,0.949,0.95,0.995,0.994,0
06JUN2022:01:45:00,15min,Peter Sinks,UCC,270,36.0,38.1,34.1,38.28,38.22,37.86,38.00,6/6/2022 01:31:47,6/6/2022 01:31:46,6/6/2022 01:31:54,6/6/2022 01:31:47,38.52,38.46,6/6/2022 01:31:45,6/6/2022 01:31:45,33.31,33.31,34.05,34.18,6/6/2022 01:43:00,6/6/2022 01:43:00,6/6/2022 01:43:01,6/6/2022 01:43:01,33.87,33.82,6/6/2022 01:43:07,6/6/2022 01:43:07,35.82,35.79,35.96,36.05,36.20,36.15,0.9820,0.9750,0.8010,0.7990,0.9490,0.9490,-0,-0,06JUN2022:01:38:16,1.5,6/6/2022 01:30:04,0.4,209,53.4000,2400,6/6/2022 01:30:01,2370,6/6/2022 01:30:04,2396,12.5,37.98,37.98,37.98,37.98,6/6/2022 01:31:56,6/6/2022 01:31:56,6/6/2022 01:31:56,6/6/2022 01:31:56,38.25,38.25,6/6/2022 01:32:03,6/6/2022 01:32:02,33.89,33.89,33.88,33.88,6/6/2022 01:43:10,6/6/2022 01:43:09,6/6/2022 01:43:09,6/6/2022 01:43:09,34.24,34.24,6/6/2022 01:43:19,6/6/2022 01:43:19,35.92,35.92,35.92,35.92,36.2,36.19,0.866,0.865,0.866,0.867,0.927,0.927,0
06JUN2022:02:00:00,15min,Peter Sinks,UCC,270,34.9,36.5,33.4,36.55,36.49,36.58,36.67,6/6/2022 01:45:58,6/6/2022 01:45:58,6/6/2022 01:45:59,6/6/2022 01:45:59,36.87,36.81,6/6/2022 01:51:10,6/6/2022 01:51:10,32.71,32.73,33.59,33.70,6/6/2022 01:55:05,6/6/2022 01:55:05,6/6/2022 01:59:11,6/6/2022 01:59:11,33.12,33.07,6/6/2022 01:55:06,6/6/2022 01:55:06,34.76,34.73,34.90,35.02,35.12,35.06,0.9700,0.9530,0.7330,0.7480,0.9120,0.9120,-0,-0,06JUN2022:01:50:23,2.6,6/6/2022 01:47:02,1.1,307,74.2600,2400,6/6/2022 01:45:01,2370,6/6/2022 01:45:03,2394,12.5,36.38,36.38,36.38,36.38,6/6/2022 01:46:04,6/6/2022 01:46:04,6/6/2022 01:46:04,6/6/2022 01:46:04,36.68,36.68,6/6/2022 01:51:24,6/6/2022 01:51:17,33.37,33.38,33.37,33.37,6/6/2022 01:55:18,6/6/2022 01:55:18,6/6/2022 01:55:18,6/6/2022 01:55:18,33.36,33.36,6/6/2022 01:55:24,6/6/2022 01:55:23,34.87,34.87,34.87,34.87,35.13,35.13,0.804,0.803,0.804,0.805,0.871,0.871,0
06JUN2022:02:15:00,15min,Peter Sinks,UCC,270,34.2,35.9,32.7,36.09,36.01,35.52,35.62,6/6/2022 02:15:00,6/6/2022 02:15:00,6/6/2022 02:14:34,6/6/2022 02:14:33,36.26,36.21,6/6/2022 02:14:40,6/6/2022 02:14:40,32.28,32.26,32.80,32.88,6/6/2022 02:07:40,6/6/2022 02:07:40,6/6/2022 02:07:53,6/6/2022 02:07:53,32.67,32.61,6/6/2022 02:08:00,6/6/2022 02:08:00,34.08,34.04,34.16,34.26,34.40,34.35,0.8670,0.8580,0.6600,0.6610,0.8020,0.8020,-0,-0,06JUN2022:02:01:29,3.1,6/6/2022 02:12:42,0.8,1,53.4400,2400,6/6/2022 02:00:01,2370,6/6/2022 02:00:03,2390,12.5,35.71,35.71,35.71,35.71,6/6/2022 02:14:44,6/6/2022 02:14:43,6/6/2022 02:14:43,6/6/2022 02:14:43,36.15,36.15,6/6/2022 02:15:00,6/6/2022 02:15:00,32.6,32.6,32.6,32.6,6/6/2022 02:08:06,6/6/2022 02:08:06,6/6/2022 02:08:06,6/6/2022 02:08:06,32.78,32.78,6/6/2022 02:08:11,6/6/2022 02:08:10,34.12,34.12,34.12,34.12,34.33,34.34,0.728,0.728,0.729,0.73,0.737,0.738,0
06JUN2022:02:30:00,15min,Peter Sinks,UCC,270,33.8,36.1,33.3,36.25,36.19,35.65,35.75,6/6/2022 02:15:08,6/6/2022 02:15:07,6/6/2022 02:15:27,6/6/2022 02:15:27,36.57,36.51,6/6/2022 02:15:11,6/6/2022 02:15:11,32.92,32.90,33.18,33.25,6/6/2022 02:18:20,6/6/2022 02:18:20,6/6/2022 02:28:53,6/6/2022 02:28:53,33.27,33.22,6/6/2022 02:17:59,6/6/2022 02:17:59,33.64,33.59,33.77,33.86,34.02,33.97,0.6590,0.6530,0.5500,0.5460,0.6740,0.6740,-0,-0,06JUN2022:02:17:18,3.3,6/6/2022 02:28:46,1.0,264,60.8600,2400,6/6/2022 02:15:01,2370,6/6/2022 02:15:02,2387,12.4,35.81,35.81,35.81,35.82,6/6/2022 02:15:18,6/6/2022 02:15:17,6/6/2022 02:15:17,6/6/2022 02:15:17,36.37,36.37,6/6/2022 02:15:30,6/6/2022 02:15:29,33.16,33.16,33.16,33.16,6/6/2022 02:28:58,6/6/2022 02:28:58,6/6/2022 02:28:58,6/6/2022 02:28:58,33.36,33.36,6/6/2022 02:19:59,6/6/2022 02:19:58,33.74,33.73,33.73,33.73,34.04,34.03,0.616,0.614,0.614,0.614,0.714,0.712,0
06JUN2022:02:45:00,15min,Peter Sinks,UCC,270,33.5,34.6,32.9,34.71,34.65,33.90,33.94,6/6/2022 02:40:26,6/6/2022 02:40:18,6/6/2022 02:39:34,6/6/2022 02:39:33,35.06,35.01,6/6/2022 02:40:22,6/6/2022 02:40:22,32.57,32.54,32.82,32.88,6/6/2022 02:35:50,6/6/2022 02:35:50,6/6/2022 02:36:17,6/6/2022 02:36:16,32.82,32.77,6/6/2022 02:36:01,6/6/2022 02:36:01,33.35,33.31,33.31,33.39,33.69,33.64,0.5350,0.5310,0.3150,0.3160,0.5270,0.5270,-0,-0,06JUN2022:02:30:26,2.6,6/6/2022 02:36:52,0.5,14,64.8200,2400,6/6/2022 02:30:01,2370,6/6/2022 02:30:02,2385,12.5,34.21,34.21,34.21,34.21,6/6/2022 02:40:36,6/6/2022 02:40:23,6/6/2022 02:40:36,6/6/2022 02:40:35,34.92,34.92,6/6/2022 02:40:49,6/6/2022 02:40:48,32.74,32.74,32.74,32.74,6/6/2022 02:36:03,6/6/2022 02:36:03,6/6/2022 02:36:02,6/6/2022 02:36:02,32.96,32.96,6/6/2022 02:33:06,6/6/2022 02:33:05,33.34,33.34,33.34,33.34,33.66,33.66,0.412,0.412,0.412,0.412,0.513,0.513,0
06JUN2022:03:00:00,15min,Peter Sinks,UCC,270,33.8,35.0,33.0,35.11,35.04,34.78,34.92,6/6/2022 02:59:51,6/6/2022 02:59:51,6/6/2022 02:59:49,6/6/2022 02:59:49,35.36,35.31,6/6/2022 02:59:49,6/6/2022 02:59:49,32.77,32.73,32.98,33.09,6/6/2022 02:52:43,6/6/2022 02:45:45,6/6/2022 02:52:43,6/6/2022 02:52:43,32.97,32.92,6/6/2022 02:52:42,6/6/2022 02:52:42,33.67,33.63,33.74,33.83,34.01,33.95,0.5340,0.5250,0.4500,0.4530,0.5120,0.5120,-0,-0,06JUN2022:02:46:31,2.2,6/6/2022 02:46:24,0.8,348,56.7400,2400,6/6/2022 02:45:01,2370,6/6/2022 02:45:02,2383,12.5,34.89,34.89,34.89,34.89,6/6/2022 02:59:57,6/6/2022 02:59:56,6/6/2022 02:59:56,6/6/2022 02:59:56,35.07,35.07,6/6/2022 03:00:00,6/6/2022 03:00:00,32.93,32.93,32.93,32.93,6/6/2022 02:52:52,6/6/2022 02:52:51,6/6/2022 02:52:51,6/6/2022 02:52:51,33.15,33.15,6/6/2022 02:53:05,6/6/2022 02:53:01,33.7,33.71,33.71,33.71,33.95,33.95,0.476,0.477,0.477,0.477,0.477,0.477,0
06JUN2022:03:15:00,15min,Peter Sinks,UCC,270,33.6,34.9,33.2,34.17,34.10,34.33,34.39,6/6/2022 03:00:01,6/6/2022 03:00:01,6/6/2022 03:00:01,6/6/2022 03:00:01,34.91,34.86,6/6/2022 03:00:01,6/6/2022 03:00:01,32.89,32.88,33.14,33.22,6/6/2022 03:00:25,6/6/2022 03:00:25,6/6/2022 03:04:50,6/6/2022 03:04:51,33.27,33.21,6/6/2022 03:00:33,6/6/2022 03:00:33,33.50,33.46,33.60,33.69,33.83,33.78,0.3220,0.3200,0.2760,0.2780,0.3190,0.3190,-0,-0,06JUN2022:03:01:16,3.1,6/6/2022 03:11:33,1.4,240,63.8400,2400,6/6/2022 03:00:04,2370,6/6/2022 03:00:01,2380,12.5,34.79,34.78,34.77,34.76,6/6/2022 03:00:01,6/6/2022 03:00:01,6/6/2022 03:00:01,6/6/2022 03:00:01,35.07,35.08,6/6/2022 03:00:01,6/6/2022 03:00:01,33.09,33.09,33.09,33.09,6/6/2022 03:00:38,6/6/2022 03:00:38,6/6/2022 03:00:38,6/6/2022 03:00:38,33.37,33.37,6/6/2022 03:01:00,6/6/2022 03:00:52,33.57,33.57,33.57,33.57,33.83,33.83,0.308,0.307,0.307,0.306,0.331,0.33,0
06JUN2022:03:30:00,15min,Peter Sinks,UCC,270,33.5,33.9,32.9,33.79,33.75,33.68,33.79,6/6/2022 03:19:11,6/6/2022 03:19:12,6/6/2022 03:20:44,6/6/2022 03:20:44,34.16,34.11,6/6/2022 03:19:10,6/6/2022 03:19:10,32.68,32.63,32.85,32.94,6/6/2022 03:28:01,6/6/2022 03:27:22,6/6/2022 03:27:57,6/6/2022 03:27:59,32.97,32.92,6/6/2022 03:27:31,6/6/2022 03:27:31,33.35,33.31,33.42,33.52,33.66,33.60,0.2580,0.2580,0.2250,0.2240,0.2490,0.2490,-0,-0,06JUN2022:03:15:22,1.3,6/6/2022 03:29:01,0.2,344,41.4700,2400,6/6/2022 03:15:02,2370,6/6/2022 03:15:01,2378,12.5,33.73,33.73,33.73,33.73,6/6/2022 03:19:24,6/6/2022 03:19:23,6/6/2022 03:19:23,6/6/2022 03:19:23,34.03,34.04,6/6/2022 03:19:39,6/6/2022 03:19:39,32.79,32.79,32.79,32.79,6/6/2022 03:28:05,6/6/2022 03:28:04,6/6/2022 03:28:04,6/6/2022 03:28:04,33.03,33.03,6/6/2022 03:28:34,6/6/2022 03:28:34,33.4,33.4,33.4,33.4,33.63,33.63,0.234,0.234,0.234,0.234,0.234,0.233,0
06JUN2022:03:45:00,15min,Peter Sinks,UCC,270,33.2,34.0,32.6,33.97,33.94,33.72,33.87,6/6/2022 03:33:22,6/6/2022 03:33:22,6/6/2022 03:33:25,6/6/2022 03:33:24,34.31,34.26,6/6/2022 03:33:27,6/6/2022 03:33:27,32.27,32.23,32.55,32.63,6/6/2022 03:34:56,6/6/2022 03:34:56,6/6/2022 03:35:03,6/6/2022 03:35:03,32.67,32.62,6/6/2022 03:34:54,6/6/2022 03:34:54,33.04,33.01,33.10,33.21,33.37,33.32,0.4110,0.4070,0.3180,0.3260,0.4010,0.4010,-0,-0,06JUN2022:03:30:58,2.8,6/6/2022 03:36:27,1.1,214,81.4000,2400,6/6/2022 03:30:01,2370,6/6/2022 03:30:02,2375,12.5,33.85,33.85,33.85,33.85,6/6/2022 03:33:32,6/6/2022 03:33:32,6/6/2022 03:33:32,6/6/2022 03:33:31,34.15,34.15,6/6/2022 03:33:48,6/6/2022 03:33:48,32.46,32.46,32.46,32.46,6/6/2022 03:35:07,6/6/2022 03:35:07,6/6/2022 03:35:06,6/6/2022 03:35:06,32.76,32.76,6/6/2022 03:40:20,6/6/2022 03:40:20,33.09,33.09,33.09,33.09,33.35,33.35,0.36,0.359,0.36,0.36,0.391,0.391,0
06JUN2022:04:00:00,15min,Peter Sinks,UCC,270,32.7,33.5,32.1,33.33,33.30,33.36,33.45,6/6/2022 03:45:53,6/6/2022 03:45:44,6/6/2022 03:45:33,6/6/2022 03:45:31,33.71,33.66,6/6/2022 03:45:42,6/6/2022 03:45:42,31.83,31.78,32.02,32.11,6/6/2022 03:58:28,6/6/2022 03:58:30,6/6/2022 03:58:34,6/6/2022 03:58:32,32.07,32.02,6/6/2022 03:58:23,6/6/2022 03:58:23,32.53,32.50,32.62,32.72,32.86,32.81,0.3830,0.3850,0.3380,0.3380,0.3920,0.3920,-0,-0,06JUN2022:03:45:16,3.1,6/6/2022 03:47:17,0.6,289,63.2600,2400,6/6/2022 03:45:01,2370,6/6/2022 03:45:02,2374,12.5,33.34,33.34,33.34,33.34,6/6/2022 03:45:57,6/6/2022 03:45:56,6/6/2022 03:45:56,6/6/2022 03:45:56,33.63,33.63,6/6/2022 03:46:10,6/6/2022 03:45:58,31.94,31.94,31.94,31.94,6/6/2022 03:58:44,6/6/2022 03:58:44,6/6/2022 03:58:43,6/6/2022 03:58:43,32.17,32.17,6/6/2022 03:58:53,6/6/2022 03:58:52,32.6,32.6,32.6,32.6,32.85,32.85,0.359,0.359,0.359,0.359,0.382,0.382,0
06JUN2022:04:15:00,15min,Peter Sinks,UCC,270,32.7,33.2,32.1,33.24,33.14,33.10,33.20,6/6/2022 04:08:04,6/6/2022 04:08:14,6/6/2022 04:08:44,6/6/2022 04:08:44,33.41,33.36,6/6/2022 04:08:06,6/6/2022 04:08:06,31.80,31.84,32.06,32.16,6/6/2022 04:05:55,6/6/2022 04:05:55,6/6/2022 04:00:16,6/6/2022 04:00:18,32.22,32.16,6/6/2022 04:00:01,6/6/2022 04:00:01,32.52,32.49,32.55,32.65,32.83,32.78,0.3250,0.3180,0.2860,0.2860,0.3170,0.3170,-0,0,06JUN2022:04:14:59,4.4,6/6/2022 04:07:25,1.3,336,35.6200,2400,6/6/2022 04:00:11,2340,6/6/2022 04:07:24,2372,12.3,33.08,33.08,33.08,33.09,6/6/2022 04:08:45,6/6/2022 04:08:45,6/6/2022 04:08:45,6/6/2022 04:08:44,33.39,33.39,6/6/2022 04:08:38,6/6/2022 04:08:37,32.01,32.01,32.01,32.01,6/6/2022 04:06:05,6/6/2022 04:06:04,6/6/2022 04:06:04,6/6/2022 04:06:04,32.18,32.18,6/6/2022 04:00:01,6/6/2022 04:00:01,32.55,32.55,32.55,32.55,32.79,32.79,0.297,0.297,0.297,0.297,0.311,0.31,0
06JUN2022:04:30:00,15min,Peter Sinks,UCC,270,32.7,33.3,32.1,33.38,33.26,33.12,33.20,6/6/2022 04:15:48,6/6/2022 04:16:23,6/6/2022 04:15:55,6/6/2022 04:15:55,33.56,33.51,6/6/2022 04:16:27,6/6/2022 04:16:27,31.77,31.78,32.01,32.12,6/6/2022 04:29:39,6/6/2022 04:29:57,6/6/2022 04:29:59,6/6/2022 04:30:00,32.07,32.02,6/6/2022 04:29:31,6/6/2022 04:29:31,32.55,32.54,32.62,32.72,32.88,32.83,0.3340,0.3110,0.2140,0.2150,0.2910,0.2910,0,0,06JUN2022:04:29:59,2.4,6/6/2022 04:18:05,1.0,176,78.7100,2400,6/6/2022 04:15:15,2340,6/6/2022 04:24:03,2371,12.3,33.18,33.18,33.19,33.19,6/6/2022 04:16:01,6/6/2022 04:16:01,6/6/2022 04:16:01,6/6/2022 04:16:01,33.39,33.39,6/6/2022 04:16:53,6/6/2022 04:16:53,31.96,31.96,31.96,31.96,6/6/2022 04:30:00,6/6/2022 04:30:00,6/6/2022 04:30:00,6/6/2022 04:30:00,32.17,32.17,6/6/2022 04:30:00,6/6/2022 04:30:00,32.61,32.61,32.61,32.61,32.86,32.86,0.253,0.253,0.254,0.254,0.257,0.258,0
06JUN2022:04:45:00,15min,Peter Sinks,UCC,270,33.1,34.4,32.0,34.49,34.42,34.06,34.20,6/6/2022 04:34:13,6/6/2022 04:34:13,6/6/2022 04:34:22,6/6/2022 04:34:20,34.61,34.56,6/6/2022 04:34:13,6/6/2022 04:34:13,31.76,31.77,31.89,31.99,6/6/2022 04:32:18,6/6/2022 04:30:04,6/6/2022 04:32:18,6/6/2022 04:32:18,32.07,32.02,6/6/2022 04:30:38,6/6/2022 04:30:38,33.01,32.99,33.00,33.12,33.30,33.25,0.5900,0.5760,0.4780,0.4840,0.5630,0.5630,1,4,06JUN2022:04:45:00,3.5,6/6/2022 04:32:41,1.4,9,88.1000,2400,6/6/2022 04:30:01,2340,6/6/2022 04:30:02,2370,12.4,34.25,34.25,34.25,34.25,6/6/2022 04:34:25,6/6/2022 04:34:24,6/6/2022 04:34:24,6/6/2022 04:34:24,34.57,34.58,6/6/2022 04:34:41,6/6/2022 04:34:40,31.92,31.92,31.92,31.92,6/6/2022 04:30:15,6/6/2022 04:30:15,6/6/2022 04:30:15,6/6/2022 04:30:16,32.17,32.18,6/6/2022 04:30:01,6/6/2022 04:30:01,33.02,33.02,33.02,33.02,33.25,33.25,0.53,0.53,0.53,0.529,0.562,0.561,0
06JUN2022:05:00:00,15min,Peter Sinks,UCC,270,33.4,34.4,32.8,34.39,34.35,34.25,34.37,6/6/2022 04:56:47,6/6/2022 04:56:48,6/6/2022 04:56:51,6/6/2022 04:56:51,34.61,34.56,6/6/2022 04:56:39,6/6/2022 04:56:39,32.44,32.50,32.62,32.73,6/6/2022 04:58:03,6/6/2022 04:47:55,6/6/2022 04:47:56,6/6/2022 04:47:55,32.82,32.77,6/6/2022 04:47:42,6/6/2022 04:47:42,33.26,33.24,33.28,33.40,33.57,33.52,0.4770,0.4470,0.3930,0.4000,0.4170,0.4170,4,7,06JUN2022:05:00:00,3.9,6/6/2022 04:58:47,1.1,263,60.2700,2400,6/6/2022 04:46:46,2340,6/6/2022 04:45:20,2370,12.4,34.31,34.31,34.31,34.31,6/6/2022 04:56:58,6/6/2022 04:56:57,6/6/2022 04:56:57,6/6/2022 04:56:57,34.57,34.58,6/6/2022 04:57:09,6/6/2022 04:57:08,32.61,32.61,32.61,32.61,6/6/2022 04:47:59,6/6/2022 04:47:59,6/6/2022 04:47:59,6/6/2022 04:47:58,32.89,32.89,6/6/2022 04:48:21,6/6/2022 04:48:21,33.3,33.3,33.3,33.3,33.55,33.55,0.415,0.415,0.415,0.415,0.393,0.393,0
06JUN2022:05:15:00,15min,Peter Sinks,UCC,270,34.6,35.7,33.1,35.78,35.68,35.60,35.72,6/6/2022 05:03:03,6/6/2022 05:03:03,6/6/2022 05:06:51,6/6/2022 05:06:49,35.96,35.91,6/6/2022 05:03:04,6/6/2022 05:03:04,33.02,32.99,33.14,33.24,6/6/2022 05:00:01,6/6/2022 05:00:01,6/6/2022 05:00:01,6/6/2022 05:00:01,33.27,33.21,6/6/2022 05:00:02,6/6/2022 05:00:02,34.45,34.42,34.46,34.58,34.74,34.69,0.6930,0.6780,0.5620,0.5670,0.6800,0.6800,10,13,06JUN2022:05:14:15,5.0,6/6/2022 05:01:57,2.0,51,96.4000,4740,6/6/2022 05:06:57,2340,6/6/2022 05:00:01,3625,12.4,35.57,35.57,35.57,35.57,6/6/2022 05:07:00,6/6/2022 05:06:59,6/6/2022 05:06:59,6/6/2022 05:06:59,35.81,35.81,6/6/2022 05:03:25,6/6/2022 05:03:24,32.99,32.99,33,33,6/6/2022 05:00:01,6/6/2022 05:00:01,6/6/2022 05:00:01,6/6/2022 05:00:01,33.23,33.23,6/6/2022 05:00:06,6/6/2022 05:00:05,34.46,34.46,34.46,34.46,34.69,34.69,0.625,0.625,0.624,0.624,0.687,0.686,0
06JUN2022:05:30:00,15min,Peter Sinks,UCC,270,34.1,35.0,33.3,35.00,34.91,34.86,34.96,6/6/2022 05:15:42,6/6/2022 05:15:40,6/6/2022 05:15:27,6/6/2022 05:15:28,35.36,35.31,6/6/2022 05:15:39,6/6/2022 05:15:39,32.86,32.97,33.25,33.36,6/6/2022 05:27:38,6/6/2022 05:27:49,6/6/2022 05:27:49,6/6/2022 05:27:49,33.34,33.29,6/6/2022 05:27:48,6/6/2022 05:27:48,33.91,33.87,34.00,34.11,34.24,34.19,0.4800,0.4330,0.3500,0.3520,0.4320,0.4320,18,25,06JUN2022:05:30:00,3.3,6/6/2022 05:28:19,1.0,25,84.7000,4710,6/6/2022 05:17:49,4650,6/6/2022 05:15:04,4678,12.4,34.89,34.89,34.89,34.89,6/6/2022 05:15:41,6/6/2022 05:15:42,6/6/2022 05:15:41,6/6/2022 05:15:41,35.17,35.17,6/6/2022 05:15:43,6/6/2022 05:15:43,33.18,33.18,33.18,33.17,6/6/2022 05:27:53,6/6/2022 05:27:53,6/6/2022 05:27:53,6/6/2022 05:27:53,33.45,33.45,6/6/2022 05:28:12,6/6/2022 05:28:12,33.98,33.98,33.98,33.98,34.23,34.23,0.392,0.392,0.392,0.393,0.419,0.419,0
06JUN2022:05:45:00,15min,Peter Sinks,UCC,270,34.5,35.4,33.4,35.53,35.30,35.26,35.42,6/6/2022 05:39:49,6/6/2022 05:40:23,6/6/2022 05:40:25,6/6/2022 05:40:24,35.66,35.61,6/6/2022 05:40:06,6/6/2022 05:40:06,32.96,33.05,33.20,33.32,6/6/2022 05:30:31,6/6/2022 05:30:31,6/6/2022 05:30:34,6/6/2022 05:30:29,33.49,33.44,6/6/2022 05:30:28,6/6/2022 05:30:28,34.37,34.33,34.36,34.49,34.70,34.65,0.4920,0.4340,0.3410,0.3500,0.4260,0.4260,35,47,06JUN2022:05:45:00,3.3,6/6/2022 05:37:42,0.9,178,73.8000,4710,6/6/2022 05:31:20,4650,6/6/2022 05:30:04,4688,12.4,35.29,35.29,35.29,35.29,6/6/2022 05:40:27,6/6/2022 05:40:27,6/6/2022 05:40:27,6/6/2022 05:40:27,35.56,35.56,6/6/2022 05:40:28,6/6/2022 05:40:27,33.2,33.2,33.2,33.2,6/6/2022 05:30:38,6/6/2022 05:30:37,6/6/2022 05:30:37,6/6/2022 05:30:37,33.59,33.58,6/6/2022 05:30:47,6/6/2022 05:30:46,34.38,34.38,34.38,34.38,34.66,34.66,0.382,0.382,0.382,0.383,0.402,0.402,0
06JUN2022:06:00:00,15min,Peter Sinks,UCC,270,35.2,37.1,34.1,37.20,37.04,37.58,37.78,6/6/2022 05:59:59,6/6/2022 05:59:59,6/6/2022 05:59:36,6/6/2022 05:59:36,37.32,37.26,6/6/2022 06:00:00,6/6/2022 06:00:00,33.82,33.85,34.04,34.17,6/6/2022 05:45:41,6/6/2022 05:45:40,6/6/2022 05:45:41,6/6/2022 05:45:40,34.17,34.12,6/6/2022 05:45:33,6/6/2022 05:45:33,35.10,35.04,35.36,35.49,35.39,35.34,0.7940,0.7740,0.9430,0.9510,0.7720,0.7720,90,153,06JUN2022:05:58:50,2.6,6/6/2022 05:51:13,0.7,327,48.0700,4740,6/6/2022 05:48:45,4680,6/6/2022 05:45:02,4706,12.4,37.21,37.21,37.21,37.22,6/6/2022 06:00:00,6/6/2022 06:00:00,6/6/2022 06:00:00,6/6/2022 06:00:00,37.07,37.08,6/6/2022 06:00:00,6/6/2022 06:00:00,34.01,34.01,34.01,34.01,6/6/2022 05:45:44,6/6/2022 05:45:44,6/6/2022 05:45:43,6/6/2022 05:45:43,34.2,34.2,6/6/2022 05:46:17,6/6/2022 05:46:17,35.23,35.23,35.23,35.23,35.32,35.33,0.842,0.843,0.843,0.844,0.734,0.735,0
06JUN2022:06:15:00,15min,Peter Sinks,UCC,270,38.4,40.1,37.2,40.10,39.87,40.52,40.77,6/6/2022 06:13:50,6/6/2022 06:14:08,6/6/2022 06:13:46,6/6/2022 06:13:46,40.17,40.12,6/6/2022 06:13:50,6/6/2022 06:13:50,37.05,37.05,37.49,37.63,6/6/2022 06:08:33,6/6/2022 06:00:01,6/6/2022 06:00:08,6/6/2022 06:00:08,37.32,37.27,6/6/2022 06:00:09,6/6/2022 06:00:09,38.25,38.21,38.80,38.94,38.58,38.53,0.6950,0.6640,0.7080,0.7210,0.6630,0.6630,180,226,06JUN2022:06:13:12,3.9,6/6/2022 06:07:41,1.4,165,75.8800,4770,6/6/2022 06:13:33,4680,6/6/2022 06:00:03,4718,12.5,40.22,40.22,40.22,40.22,6/6/2022 06:13:56,6/6/2022 06:13:56,6/6/2022 06:13:56,6/6/2022 06:13:56,40.03,40.03,6/6/2022 06:14:14,6/6/2022 06:14:14,37.22,37.23,37.23,37.23,6/6/2022 06:00:01,6/6/2022 06:00:01,6/6/2022 06:00:01,6/6/2022 06:00:01,37.09,37.1,6/6/2022 06:00:01,6/6/2022 06:00:01,38.53,38.53,38.53,38.53,38.53,38.53,0.681,0.68,0.68,0.68,0.666,0.665,0
06JUN2022:06:30:00,15min,Peter Sinks,UCC,270,40.0,42.1,38.6,42.12,41.79,43.33,43.50,6/6/2022 06:28:08,6/6/2022 06:28:08,6/6/2022 06:29:35,6/6/2022 06:29:32,42.05,42.00,6/6/2022 06:28:08,6/6/2022 06:28:08,38.20,38.20,39.01,39.14,6/6/2022 06:15:23,6/6/2022 06:15:31,6/6/2022 06:15:31,6/6/2022 06:15:23,38.52,38.47,6/6/2022 06:15:22,6/6/2022 06:15:22,39.82,39.78,40.78,40.90,40.17,40.12,0.9020,0.8740,1.1410,1.1520,0.8870,0.8870,250,280,06JUN2022:06:21:22,2.4,6/6/2022 06:25:40,0.8,151,23.0300,4770,6/6/2022 06:17:00,4710,6/6/2022 06:15:02,4745,12.5,42.36,42.36,42.36,42.36,6/6/2022 06:29:41,6/6/2022 06:29:41,6/6/2022 06:29:40,6/6/2022 06:29:40,41.86,41.86,6/6/2022 06:28:33,6/6/2022 06:28:32,38.66,38.66,38.66,38.66,6/6/2022 06:15:35,6/6/2022 06:15:35,6/6/2022 06:15:34,6/6/2022 06:15:34,38.58,38.58,6/6/2022 06:15:49,6/6/2022 06:15:48,40.29,40.29,40.29,40.3,40.1,40.1,0.991,0.991,0.991,0.992,0.867,0.868,0
06JUN2022:06:45:00,15min,Peter Sinks,UCC,270,41.8,43.4,41.3,43.23,42.94,45.08,45.39,6/6/2022 06:41:49,6/6/2022 06:44:58,6/6/2022 06:44:24,6/6/2022 06:44:24,43.25,43.20,6/6/2022 06:44:57,6/6/2022 06:44:57,40.31,40.38,42.39,42.64,6/6/2022 06:30:29,6/6/2022 06:30:29,6/6/2022 06:33:11,6/6/2022 06:33:11,40.70,40.65,6/6/2022 06:30:29,6/6/2022 06:30:29,41.60,41.60,43.44,43.71,42.01,41.96,0.6140,0.5790,0.7140,0.7400,0.5730,0.5730,261,289,06JUN2022:06:44:39,1.8,6/6/2022 06:32:55,0.4,245,30.9900,4800,6/6/2022 06:38:21,4740,6/6/2022 06:30:01,4757,12.5,43.91,43.91,43.91,43.91,6/6/2022 06:45:00,6/6/2022 06:45:00,6/6/2022 06:45:00,6/6/2022 06:45:00,42.93,42.93,6/6/2022 06:45:00,6/6/2022 06:45:00,41.73,41.73,41.73,41.73,6/6/2022 06:33:21,6/6/2022 06:33:20,6/6/2022 06:33:20,6/6/2022 06:33:20,40.81,40.8,6/6/2022 06:30:50,6/6/2022 06:30:49,42.57,42.57,42.57,42.57,41.96,41.96,0.589,0.589,0.59,0.59,0.542,0.542,0
06JUN2022:07:00:00,15min,Peter Sinks,UCC,270,43.2,45.2,42.2,46.78,44.51,47.15,47.55,6/6/2022 06:50:48,6/6/2022 06:51:42,6/6/2022 06:54:42,6/6/2022 06:54:42,44.68,44.63,6/6/2022 06:51:43,6/6/2022 06:51:43,41.97,40.49,44.27,44.68,6/6/2022 06:47:29,6/6/2022 06:59:12,6/6/2022 06:47:31,6/6/2022 06:47:31,40.70,40.65,6/6/2022 06:59:11,6/6/2022 06:59:11,44.70,42.44,45.77,46.06,42.81,42.76,1.1710,1.0530,0.6020,0.5920,1.1020,1.1020,319,353,06JUN2022:07:00:00,6.4,6/6/2022 06:55:54,1.5,275,49.1100,4830,6/6/2022 06:58:41,4740,6/6/2022 06:45:02,4770,12.6,45.94,45.96,45.95,45.95,6/6/2022 06:50:52,6/6/2022 06:50:52,6/6/2022 06:50:52,6/6/2022 06:50:52,44.39,44.39,6/6/2022 06:52:05,6/6/2022 06:52:04,43.65,43.65,43.64,43.64,6/6/2022 06:47:36,6/6/2022 06:47:36,6/6/2022 06:47:36,6/6/2022 06:47:35,40.81,40.81,6/6/2022 06:59:28,6/6/2022 06:59:27,44.73,44.73,44.73,44.73,42.8,42.8,0.581,0.582,0.582,0.581,1.07,1.07,0
06JUN2022:07:15:00,15min,Peter Sinks,UCC,270,42.4,44.1,42.3,47.03,42.82,47.21,47.50,6/6/2022 07:14:51,6/6/2022 07:00:14,6/6/2022 07:12:04,6/6/2022 07:12:04,42.80,42.75,6/6/2022 07:02:12,6/6/2022 07:02:12,45.35,39.93,45.63,45.92,6/6/2022 07:08:29,6/6/2022 07:10:53,6/6/2022 07:08:30,6/6/2022 07:08:29,40.09,40.04,6/6/2022 07:10:52,6/6/2022 07:10:52,45.95,41.15,46.37,46.64,41.34,41.29,0.3460,0.6160,0.3740,0.3750,0.5960,0.5960,369,385,06JUN2022:07:14:20,8.8,6/6/2022 07:03:20,3.7,342,36.1500,4830,6/6/2022 07:04:06,4770,6/6/2022 07:00:02,4793,12.6,45.63,45.63,45.63,45.64,6/6/2022 07:05:54,6/6/2022 07:05:54,6/6/2022 07:05:54,6/6/2022 07:05:53,42.49,42.49,6/6/2022 07:02:16,6/6/2022 07:02:16,44.35,44.35,44.35,44.35,6/6/2022 07:08:37,6/6/2022 07:08:36,6/6/2022 07:08:36,6/6/2022 07:08:36,40.25,40.25,6/6/2022 07:11:10,6/6/2022 07:11:09,45.03,45.03,45.03,45.03,41.33,41.33,0.331,0.331,0.332,0.332,0.506,0.506,0
06JUN2022:07:30:00,15min,Peter Sinks,UCC,270,44.3,47.4,42.4,47.84,47.76,48.13,48.42,6/6/2022 07:17:07,6/6/2022 07:25:48,6/6/2022 07:25:49,6/6/2022 07:25:49,47.37,47.32,6/6/2022 07:25:49,6/6/2022 07:25:49,45.44,40.12,46.01,46.31,6/6/2022 07:18:12,6/6/2022 07:15:27,6/6/2022 07:15:20,6/6/2022 07:15:20,40.24,40.18,6/6/2022 07:15:19,6/6/2022 07:15:19,46.22,43.23,47.02,47.32,43.81,43.76,0.5030,2.5330,0.4820,0.4870,2.7100,2.7100,399,438,06JUN2022:07:30:00,6.1,6/6/2022 07:15:05,2.0,314,69.5600,4830,6/6/2022 07:15:16,4770,6/6/2022 07:15:03,4806,12.8,47.6,47.6,47.6,47.6,6/6/2022 07:26:00,6/6/2022 07:25:59,6/6/2022 07:25:59,6/6/2022 07:25:59,47.22,47.22,6/6/2022 07:26:14,6/6/2022 07:26:14,44.51,44.51,44.51,44.51,6/6/2022 07:15:30,6/6/2022 07:15:30,6/6/2022 07:15:30,6/6/2022 07:15:30,40.34,40.34,6/6/2022 07:15:36,6/6/2022 07:15:35,45.93,45.93,45.93,45.93,43.69,43.7,0.801,0.801,0.801,0.802,2.676,2.676,0
06JUN2022:07:45:00,15min,Peter Sinks,UCC,270,46.4,47.5,45.9,47.57,47.56,48.21,48.51,6/6/2022 07:30:52,6/6/2022 07:30:52,6/6/2022 07:30:30,6/6/2022 07:30:30,47.59,47.54,6/6/2022 07:30:52,6/6/2022 07:30:52,45.22,45.24,45.82,46.07,6/6/2022 07:35:31,6/6/2022 07:35:31,6/6/2022 07:33:43,6/6/2022 07:33:44,46.01,45.96,6/6/2022 07:31:50,6/6/2022 07:31:50,46.15,46.16,46.85,47.17,46.67,46.61,0.4730,0.4700,0.5540,0.5620,0.3560,0.3560,458,489,06JUN2022:07:44:06,9.0,6/6/2022 07:31:32,4.0,17,48.1000,4890,6/6/2022 07:39:54,4800,6/6/2022 07:30:01,4829,12.8,47.66,47.66,47.66,47.66,6/6/2022 07:30:59,6/6/2022 07:30:59,6/6/2022 07:30:59,6/6/2022 07:30:58,47.28,47.28,6/6/2022 07:30:36,6/6/2022 07:30:36,45.76,45.76,45.76,45.76,6/6/2022 07:33:54,6/6/2022 07:33:54,6/6/2022 07:33:53,6/6/2022 07:33:53,46.03,46.03,6/6/2022 07:32:12,6/6/2022 07:32:11,46.59,46.59,46.59,46.59,46.65,46.65,0.388,0.387,0.388,0.389,0.317,0.317,0
06JUN2022:08:00:00,15min,Peter Sinks,UCC,270,46.7,47.7,46.1,48.06,48.05,48.53,48.83,6/6/2022 07:45:50,6/6/2022 07:45:50,6/6/2022 07:56:21,6/6/2022 07:56:21,47.95,47.90,6/6/2022 07:45:48,6/6/2022 07:45:48,45.43,45.42,45.96,46.19,6/6/2022 07:48:50,6/6/2022 07:48:48,6/6/2022 07:59:15,6/6/2022 07:59:15,46.13,46.08,6/6/2022 07:59:50,6/6/2022 07:59:50,46.43,46.43,47.35,47.63,46.92,46.86,0.4880,0.4880,0.5040,0.5290,0.3650,0.3650,508,534,06JUN2022:07:58:35,11.4,6/6/2022 07:46:39,4.3,16,23.1700,4890,6/6/2022 07:51:17,4800,6/6/2022 07:46:32,4858,12.9,47.79,47.79,47.79,47.8,6/6/2022 07:45:51,6/6/2022 07:45:51,6/6/2022 07:45:51,6/6/2022 07:45:50,47.62,47.63,6/6/2022 07:54:34,6/6/2022 07:54:34,45.99,45.99,45.99,46,6/6/2022 07:59:42,6/6/2022 07:59:42,6/6/2022 07:59:41,6/6/2022 07:59:41,46.26,46.26,6/6/2022 08:00:00,6/6/2022 08:00:00,46.96,46.96,46.96,46.96,46.9,46.89,0.391,0.391,0.391,0.392,0.31,0.311,0
06JUN2022:08:15:00,15min,Peter Sinks,UCC,270,46.8,48.2,46.1,49.25,49.32,48.80,49.04,6/6/2022 08:09:56,6/6/2022 08:09:56,6/6/2022 08:13:03,6/6/2022 08:13:03,48.54,48.49,6/6/2022 08:09:56,6/6/2022 08:09:56,45.68,45.68,45.90,46.13,6/6/2022 08:06:36,6/6/2022 08:06:36,6/6/2022 08:06:37,6/6/2022 08:06:36,46.13,46.08,6/6/2022 08:00:01,6/6/2022 08:00:01,46.61,46.62,47.13,47.36,47.08,47.03,0.6160,0.6160,0.8310,0.8290,0.5010,0.5010,533,593,06JUN2022:08:13:37,11.2,6/6/2022 08:11:53,4.5,34,32.1100,4950,6/6/2022 08:14:46,4860,6/6/2022 08:00:03,4895,13.0,48.37,48.37,48.37,48.37,6/6/2022 08:13:04,6/6/2022 08:13:04,6/6/2022 08:13:04,6/6/2022 08:13:04,48.03,48.03,6/6/2022 08:13:18,6/6/2022 08:13:18,45.89,45.89,45.89,45.89,6/6/2022 08:06:45,6/6/2022 08:06:45,6/6/2022 08:06:45,6/6/2022 08:06:45,46.23,46.23,6/6/2022 08:00:07,6/6/2022 08:00:06,46.92,46.92,46.92,46.92,47.04,47.04,0.625,0.624,0.625,0.626,0.467,0.467,0
06JUN2022:08:30:00,15min,Peter Sinks,UCC,270,47.5,49.7,46.5,50.25,50.28,50.10,50.32,6/6/2022 08:26:00,6/6/2022 08:26:00,6/6/2022 08:27:04,6/6/2022 08:27:04,49.77,49.72,6/6/2022 08:26:00,6/6/2022 08:26:00,45.69,45.71,46.47,46.64,6/6/2022 08:18:03,6/6/2022 08:18:03,6/6/2022 08:19:04,6/6/2022 08:19:05,46.37,46.32,6/6/2022 08:18:02,6/6/2022 08:18:02,47.24,47.24,48.03,48.23,47.73,47.68,1.0400,1.0440,0.8540,0.8710,0.9070,0.9070,607,659,06JUN2022:08:29:58,11.8,6/6/2022 08:28:11,4.7,16,41.5700,4980,6/6/2022 08:24:33,4890,6/6/2022 08:15:02,4931,13.1,49.71,49.71,49.71,49.71,6/6/2022 08:27:10,6/6/2022 08:27:09,6/6/2022 08:27:09,6/6/2022 08:27:09,49.65,49.65,6/6/2022 08:25:32,6/6/2022 08:25:32,46.49,46.49,46.49,46.49,6/6/2022 08:20:06,6/6/2022 08:20:06,6/6/2022 08:20:06,6/6/2022 08:20:05,46.52,46.52,6/6/2022 08:18:18,6/6/2022 08:18:18,47.67,47.67,47.67,47.67,47.68,47.68,0.851,0.851,0.852,0.854,0.844,0.845,0
06JUN2022:08:45:00,15min,Peter Sinks,UCC,270,48.1,50.2,46.8,51.59,51.57,50.74,50.90,6/6/2022 08:43:55,6/6/2022 08:43:55,6/6/2022 08:43:55,6/6/2022 08:43:55,50.92,50.87,6/6/2022 08:43:55,6/6/2022 08:43:55,45.96,45.94,46.57,46.69,6/6/2022 08:32:06,6/6/2022 08:32:06,6/6/2022 08:41:54,6/6/2022 08:41:55,46.70,46.64,6/6/2022 08:32:12,6/6/2022 08:32:12,47.81,47.82,48.53,48.69,48.36,48.31,0.9270,0.9280,0.7240,0.7260,0.7490,0.7490,633,727,06JUN2022:08:39:35,11.6,6/6/2022 08:31:38,5.7,7,30.9000,5070,6/6/2022 08:42:24,4920,6/6/2022 08:30:33,4971,13.3,50.35,50.34,50.35,50.36,6/6/2022 08:43:59,6/6/2022 08:43:59,6/6/2022 08:43:58,6/6/2022 08:43:58,50.12,50.12,6/6/2022 08:44:16,6/6/2022 08:44:16,46.67,46.68,46.68,46.67,6/6/2022 08:41:58,6/6/2022 08:41:58,6/6/2022 08:41:58,6/6/2022 08:41:57,46.84,46.84,6/6/2022 08:32:31,6/6/2022 08:32:31,48.22,48.22,48.22,48.22,48.33,48.33,0.705,0.703,0.704,0.706,0.675,0.675,0
06JUN2022:09:00:00,15min,Peter Sinks,UCC,270,48.8,50.5,48.1,51.58,51.60,51.08,51.17,6/6/2022 08:55:50,6/6/2022 08:55:50,6/6/2022 08:55:51,6/6/2022 08:55:51,51.22,51.17,6/6/2022 08:55:02,6/6/2022 08:55:02,47.12,47.14,47.75,47.93,6/6/2022 08:46:14,6/6/2022 08:46:14,6/6/2022 08:59:10,6/6/2022 08:59:10,48.21,48.16,6/6/2022 08:47:38,6/6/2022 08:47:38,48.58,48.59,49.17,49.32,49.12,49.07,0.7920,0.7970,0.5260,0.5140,0.5590,0.5590,669,723,06JUN2022:08:45:50,16.2,6/6/2022 08:56:39,7.2,353,28.3300,5040,6/6/2022 08:45:29,4950,6/6/2022 08:46:21,4996,13.4,50.71,50.7,50.7,50.71,6/6/2022 08:55:06,6/6/2022 08:55:06,6/6/2022 08:55:05,6/6/2022 08:55:05,50.38,50.38,6/6/2022 08:55:15,6/6/2022 08:55:14,47.89,47.89,47.89,47.88,6/6/2022 08:52:59,6/6/2022 08:52:59,6/6/2022 08:52:59,6/6/2022 08:52:59,48.37,48.37,6/6/2022 08:47:53,6/6/2022 08:47:52,48.9,48.9,48.9,48.9,49.09,49.09,0.526,0.525,0.526,0.527,0.476,0.476,0
06JUN2022:09:15:00,15min,Peter Sinks,UCC,270,48.9,50.7,48.0,51.20,51.19,51.23,51.35,6/6/2022 09:14:22,6/6/2022 09:14:22,6/6/2022 09:14:30,6/6/2022 09:14:30,51.15,51.10,6/6/2022 09:14:31,6/6/2022 09:14:31,47.08,47.12,47.97,48.14,6/6/2022 09:05:53,6/6/2022 09:05:53,6/6/2022 09:09:00,6/6/2022 09:09:00,47.99,47.94,6/6/2022 09:06:03,6/6/2022 09:06:03,48.62,48.64,49.09,49.22,49.20,49.15,0.8330,0.8300,0.5910,0.5920,0.5540,0.5540,738,779,06JUN2022:09:14:58,17.1,6/6/2022 09:04:16,6.3,339,70.6100,5160,6/6/2022 09:10:57,4980,6/6/2022 09:00:02,5063,13.5,50.92,50.91,50.92,50.92,6/6/2022 09:14:33,6/6/2022 09:14:32,6/6/2022 09:14:32,6/6/2022 09:14:32,50.56,50.56,6/6/2022 09:14:45,6/6/2022 09:14:44,47.7,47.7,47.7,47.7,6/6/2022 09:06:04,6/6/2022 09:06:04,6/6/2022 09:06:04,6/6/2022 09:06:04,48.26,48.26,6/6/2022 09:06:14,6/6/2022 09:06:13,48.9,48.9,48.9,48.9,49.17,49.17,0.579,0.577,0.579,0.58,0.448,0.449,0
06JUN2022:09:30:00,15min,Peter Sinks,UCC,270,49.4,50.8,48.5,52.20,52.29,51.27,51.40,6/6/2022 09:29:44,6/6/2022 09:29:44,6/6/2022 09:19:11,6/6/2022 09:19:11,51.23,51.17,6/6/2022 09:29:44,6/6/2022 09:29:44,47.58,47.59,48.14,48.21,6/6/2022 09:24:04,6/6/2022 09:24:04,6/6/2022 09:24:21,6/6/2022 09:24:21,48.52,48.46,6/6/2022 09:24:07,6/6/2022 09:24:07,49.09,49.13,49.59,49.70,49.67,49.62,0.8630,0.8540,0.6880,0.6930,0.6150,0.6150,758,826,06JUN2022:09:22:20,13.8,6/6/2022 09:23:40,4.4,348,71.0100,5340,6/6/2022 09:27:40,5100,6/6/2022 09:15:09,5179,13.8,50.91,50.9,50.91,50.92,6/6/2022 09:19:12,6/6/2022 09:19:12,6/6/2022 09:19:12,6/6/2022 09:19:11,50.74,50.74,6/6/2022 09:19:23,6/6/2022 09:19:22,48.21,48.21,48.21,48.21,6/6/2022 09:15:45,6/6/2022 09:15:45,6/6/2022 09:15:45,6/6/2022 09:15:44,48.72,48.72,6/6/2022 09:24:32,6/6/2022 09:24:32,49.37,49.37,49.37,49.37,49.63,49.63,0.65,0.648,0.65,0.652,0.513,0.514,0
06JUN2022:09:45:00,15min,Peter Sinks,UCC,270,49.8,52.2,48.6,53.32,53.34,52.61,52.72,6/6/2022 09:34:47,6/6/2022 09:34:47,6/6/2022 09:35:01,6/6/2022 09:35:01,52.73,52.68,6/6/2022 09:35:01,6/6/2022 09:35:01,47.76,47.83,48.50,48.64,6/6/2022 09:33:46,6/6/2022 09:33:46,6/6/2022 09:43:27,6/6/2022 09:43:27,48.67,48.62,6/6/2022 09:31:33,6/6/2022 09:31:33,49.54,49.56,50.16,50.28,50.12,50.07,1.1190,1.1170,0.8120,0.7960,0.8510,0.8510,791,896,06JUN2022:09:43:16,15.3,6/6/2022 09:42:49,5.8,335,31.8900,5370,6/6/2022 09:34:01,5190,6/6/2022 09:30:03,5297,14.1,52.19,52.18,52.19,52.19,6/6/2022 09:35:01,6/6/2022 09:35:01,6/6/2022 09:35:01,6/6/2022 09:35:00,52.18,52.18,6/6/2022 09:35:10,6/6/2022 09:35:09,48.4,48.4,48.4,48.4,6/6/2022 09:43:34,6/6/2022 09:43:34,6/6/2022 09:43:34,6/6/2022 09:43:33,48.85,48.85,6/6/2022 09:34:15,6/6/2022 09:34:14,49.89,49.89,49.89,49.89,50.11,50.11,0.833,0.831,0.833,0.835,0.75,0.75,0
06JUN2022:10:00:00,15min,Peter Sinks,UCC,270,49.4,51.5,48.6,51.86,51.89,51.63,51.74,6/6/2022 09:52:33,6/6/2022 09:52:33,6/6/2022 09:52:18,6/6/2022 09:52:34,51.83,51.77,6/6/2022 09:52:33,6/6/2022 09:52:33,47.43,47.48,48.56,48.61,6/6/2022 09:59:26,6/6/2022 09:59:26,6/6/2022 09:46:11,6/6/2022 09:46:11,48.44,48.39,6/6/2022 09:59:33,6/6/2022 09:59:33,49.15,49.17,49.79,49.90,49.74,49.69,0.8470,0.8460,0.6030,0.5940,0.6380,0.6380,783,869,06JUN2022:09:48:09,16.2,6/6/2022 09:49:09,5.0,342,39.1300,5370,6/6/2022 09:45:16,5250,6/6/2022 09:45:42,5308,14.2,51.37,51.37,51.37,51.37,6/6/2022 09:52:14,6/6/2022 09:52:14,6/6/2022 09:52:14,6/6/2022 09:52:14,51.54,51.54,6/6/2022 09:52:36,6/6/2022 09:52:35,48.55,48.56,48.55,48.55,6/6/2022 09:46:19,6/6/2022 09:46:19,6/6/2022 09:46:18,6/6/2022 09:46:18,48.56,48.56,6/6/2022 09:59:59,6/6/2022 09:59:58,49.51,49.51,49.51,49.51,49.73,49.73,0.598,0.597,0.598,0.6,0.555,0.556,0
06JUN2022:10:15:00,15min,Peter Sinks,UCC,270,50.0,52.2,48.5,53.36,53.43,52.71,52.76,6/6/2022 10:02:49,6/6/2022 10:02:49,6/6/2022 10:02:51,6/6/2022 10:03:00,52.43,52.38,6/6/2022 10:02:59,6/6/2022 10:02:59,47.51,47.58,48.39,48.43,6/6/2022 10:00:06,6/6/2022 10:00:06,6/6/2022 10:09:53,6/6/2022 10:09:53,48.37,48.31,6/6/2022 10:00:06,6/6/2022 10:00:06,49.75,49.78,50.22,50.30,50.31,50.26,1.1390,1.1290,0.9430,0.9500,0.8420,0.8420,850,904,06JUN2022:10:06:15,19.3,6/6/2022 10:05:17,5.7,5,67.2300,5340,6/6/2022 10:00:14,5250,6/6/2022 10:00:03,5302,14.3,52.42,52.41,52.42,52.44,6/6/2022 10:03:02,6/6/2022 10:03:01,6/6/2022 10:03:01,6/6/2022 10:03:01,51.95,51.95,6/6/2022 10:05:11,6/6/2022 10:05:11,48.4,48.4,48.4,48.4,6/6/2022 10:10:05,6/6/2022 10:10:04,6/6/2022 10:10:04,6/6/2022 10:10:04,48.55,48.55,6/6/2022 10:00:09,6/6/2022 10:00:08,50.01,50.01,50.01,50.01,50.26,50.26,0.883,0.881,0.882,0.884,0.766,0.765,0
06JUN2022:10:30:00,15min,Peter Sinks,UCC,270,50.4,53.8,48.5,55.65,55.60,53.11,53.22,6/6/2022 10:29:29,6/6/2022 10:29:29,6/6/2022 10:29:32,6/6/2022 10:29:32,54.54,54.49,6/6/2022 10:29:32,6/6/2022 10:29:32,47.76,47.87,48.44,48.46,6/6/2022 10:16:04,6/6/2022 10:16:08,6/6/2022 10:16:01,6/6/2022 10:16:02,48.59,48.54,6/6/2022 10:16:20,6/6/2022 10:16:20,50.12,50.18,50.32,50.40,50.71,50.66,1.3980,1.3680,1.0700,1.0890,1.1670,1.1670,812,1031,06JUN2022:10:22:56,12.7,6/6/2022 10:26:25,3.7,130,70.4300,5370,6/6/2022 10:21:43,5160,6/6/2022 10:24:23,5294,14.0,53.68,53.67,53.68,53.7,6/6/2022 10:29:38,6/6/2022 10:29:38,6/6/2022 10:29:38,6/6/2022 10:29:38,53.99,53.99,6/6/2022 10:29:57,6/6/2022 10:29:56,48.21,48.2,48.21,48.21,6/6/2022 10:16:12,6/6/2022 10:16:12,6/6/2022 10:16:11,6/6/2022 10:16:11,48.72,48.72,6/6/2022 10:16:36,6/6/2022 10:16:36,50.23,50.23,50.23,50.23,50.63,50.63,1.117,1.117,1.119,1.121,1.026,1.029,0
06JUN2022:10:45:00,15min,Peter Sinks,UCC,270,50.7,53.8,49.2,55.24,55.17,53.53,53.59,6/6/2022 10:30:03,6/6/2022 10:30:03,6/6/2022 10:35:12,6/6/2022 10:35:12,54.54,54.49,6/6/2022 10:30:03,6/6/2022 10:30:03,48.44,48.40,48.53,48.60,6/6/2022 10:38:47,6/6/2022 10:39:45,6/6/2022 10:38:50,6/6/2022 10:38:49,49.57,49.52,6/6/2022 10:40:25,6/6/2022 10:40:25,50.42,50.45,50.84,50.91,51.05,50.99,1.1700,1.1690,0.9400,0.9470,0.9310,0.9310,905,1080,06JUN2022:10:41:11,18.0,6/6/2022 10:38:39,5.3,38,59.3500,5370,6/6/2022 10:43:47,5250,6/6/2022 10:36:12,5302,14.3,53.6,53.6,53.6,53.61,6/6/2022 10:30:14,6/6/2022 10:30:14,6/6/2022 10:30:14,6/6/2022 10:30:14,54.08,54.08,6/6/2022 10:30:17,6/6/2022 10:30:17,48.69,48.69,48.69,48.68,6/6/2022 10:38:57,6/6/2022 10:38:57,6/6/2022 10:38:57,6/6/2022 10:38:57,49.69,49.69,6/6/2022 10:40:42,6/6/2022 10:40:41,50.68,50.68,50.68,50.68,51.07,51.07,0.922,0.919,0.92,0.922,0.902,0.899,0
06JUN2022:11:00:00,15min,Peter Sinks,UCC,270,50.5,52.4,48.8,54.45,54.57,53.07,53.26,6/6/2022 10:52:51,6/6/2022 10:52:51,6/6/2022 10:52:52,6/6/2022 10:52:52,53.18,53.13,6/6/2022 10:45:25,6/6/2022 10:45:25,47.94,48.17,48.46,48.47,6/6/2022 10:48:11,6/6/2022 10:49:30,6/6/2022 10:49:32,6/6/2022 10:48:53,48.97,48.92,6/6/2022 10:49:42,6/6/2022 10:49:42,50.22,50.27,50.49,50.56,50.82,50.77,1.2190,1.1910,0.9770,0.9940,0.9140,0.9140,846,1063,06JUN2022:10:46:40,14.2,6/6/2022 10:56:55,5.8,51,79.9400,5400,6/6/2022 10:51:42,5190,6/6/2022 10:53:59,5285,14.1,52.54,52.52,52.54,52.55,6/6/2022 10:45:30,6/6/2022 10:45:29,6/6/2022 10:45:29,6/6/2022 10:45:29,52.19,52.19,6/6/2022 10:52:27,6/6/2022 10:52:27,48.39,48.39,48.39,48.38,6/6/2022 10:49:41,6/6/2022 10:49:41,6/6/2022 10:49:41,6/6/2022 10:49:40,49.24,49.24,6/6/2022 10:49:56,6/6/2022 10:49:56,50.38,50.38,50.38,50.38,50.79,50.79,0.963,0.962,0.963,0.965,0.819,0.819,0
06JUN2022:11:15:00,15min,Peter Sinks,UCC,270,51.2,53.0,49.8,55.09,55.08,53.42,53.59,6/6/2022 11:07:55,6/6/2022 11:07:54,6/6/2022 11:08:33,6/6/2022 11:08:33,53.48,53.43,6/6/2022 11:08:33,6/6/2022 11:08:33,48.62,48.69,48.97,48.99,6/6/2022 11:00:05,6/6/2022 11:00:05,6/6/2022 11:00:01,6/6/2022 11:00:01,49.80,49.74,6/6/2022 11:00:06,6/6/2022 11:00:06,50.96,50.99,51.18,51.26,51.54,51.49,1.0840,1.0860,0.7600,0.7670,0.7490,0.7490,888,1119,06JUN2022:11:01:40,18.2,6/6/2022 11:14:56,5.5,16,46.9200,5340,6/6/2022 11:00:40,5220,6/6/2022 11:09:30,5293,14.2,53.06,53.05,53.06,53.07,6/6/2022 11:08:40,6/6/2022 11:08:40,6/6/2022 11:08:39,6/6/2022 11:08:39,52.94,52.94,6/6/2022 11:08:49,6/6/2022 11:08:48,49.12,49.13,49.12,49.11,6/6/2022 11:00:10,6/6/2022 11:00:10,6/6/2022 11:00:10,6/6/2022 11:00:09,50.46,50.46,6/6/2022 11:00:24,6/6/2022 11:00:24,51.09,51.09,51.09,51.09,51.51,51.51,0.752,0.75,0.752,0.754,0.631,0.631,0
06JUN2022:11:30:00,15min,Peter Sinks,UCC,270,51.3,54.3,49.4,55.82,55.95,54.74,54.83,6/6/2022 11:26:24,6/6/2022 11:26:23,6/6/2022 11:26:31,6/6/2022 11:26:31,54.99,54.94,6/6/2022 11:26:31,6/6/2022 11:26:31,47.96,47.99,49.19,49.17,6/6/2022 11:23:41,6/6/2022 11:23:40,6/6/2022 11:22:57,6/6/2022 11:22:57,49.27,49.22,6/6/2022 11:23:48,6/6/2022 11:23:48,51.01,51.02,51.33,51.40,51.57,51.52,1.3730,1.3790,1.0420,1.0430,1.0460,1.0460,1033,1106,06JUN2022:11:29:31,19.7,6/6/2022 11:21:07,8.9,8,25.3000,5310,6/6/2022 11:15:27,5220,6/6/2022 11:15:13,5286,14.3,54.56,54.54,54.55,54.57,6/6/2022 11:26:33,6/6/2022 11:26:33,6/6/2022 11:26:33,6/6/2022 11:26:32,54,54,6/6/2022 11:26:45,6/6/2022 11:26:44,49.05,49.06,49.05,49.05,6/6/2022 11:23:52,6/6/2022 11:23:51,6/6/2022 11:23:51,6/6/2022 11:23:51,49.83,49.83,6/6/2022 11:24:02,6/6/2022 11:24:02,51.2,51.2,51.2,51.2,51.54,51.54,1.041,1.038,1.041,1.044,0.915,0.915,0
06JUN2022:11:45:00,15min,Peter Sinks,UCC,270,50.8,53.0,49.3,54.18,54.25,53.45,53.57,6/6/2022 11:33:25,6/6/2022 11:33:25,6/6/2022 11:33:25,6/6/2022 11:33:25,53.56,53.51,6/6/2022 11:33:25,6/6/2022 11:33:25,48.57,48.54,49.22,49.30,6/6/2022 11:43:33,6/6/2022 11:43:33,6/6/2022 11:43:45,6/6/2022 11:39:09,49.34,49.29,6/6/2022 11:43:41,6/6/2022 11:43:41,50.53,50.55,50.87,50.94,51.08,51.03,1.0900,1.0980,0.8180,0.8270,0.8460,0.8460,944,1143,06JUN2022:11:35:26,20.0,6/6/2022 11:44:14,8.8,16,29.7400,5310,6/6/2022 11:30:03,5220,6/6/2022 11:30:49,5273,14.2,53.02,53.02,53.02,53.03,6/6/2022 11:33:31,6/6/2022 11:33:31,6/6/2022 11:33:30,6/6/2022 11:33:30,52.95,52.96,6/6/2022 11:31:53,6/6/2022 11:31:52,49.09,49.09,49.09,49.08,6/6/2022 11:43:48,6/6/2022 11:43:47,6/6/2022 11:43:47,6/6/2022 11:43:47,49.59,49.59,6/6/2022 11:43:55,6/6/2022 11:43:54,50.71,50.71,50.71,50.71,51.06,51.06,0.828,0.826,0.827,0.829,0.748,0.748,0
06JUN2022:12:00:00,15min,Peter Sinks,UCC,270,51.1,53.2,49.2,54.62,54.64,53.88,54.05,6/6/2022 11:52:19,6/6/2022 11:52:19,6/6/2022 11:52:22,6/6/2022 11:52:22,54.09,54.03,6/6/2022 11:52:22,6/6/2022 11:52:22,48.46,48.36,48.81,48.82,6/6/2022 11:47:52,6/6/2022 11:47:52,6/6/2022 11:47:59,6/6/2022 11:47:58,49.27,49.22,6/6/2022 11:48:02,6/6/2022 11:48:02,50.84,50.85,51.03,51.08,51.38,51.33,1.2360,1.2430,0.8860,0.9010,0.8810,0.8820,1025,1054,06JUN2022:11:59:12,23.0,6/6/2022 11:51:19,8.3,22,29.1800,5340,6/6/2022 11:48:48,5100,6/6/2022 11:59:35,5255,13.9,53.36,53.36,53.37,53.37,6/6/2022 11:52:26,6/6/2022 11:52:25,6/6/2022 11:52:25,6/6/2022 11:52:25,53.1,53.1,6/6/2022 11:52:31,6/6/2022 11:52:31,48.78,48.79,48.78,48.77,6/6/2022 11:48:05,6/6/2022 11:48:05,6/6/2022 11:48:04,6/6/2022 11:48:04,49.67,49.67,6/6/2022 11:48:14,6/6/2022 11:48:13,50.95,50.95,50.95,50.95,51.35,51.35,0.885,0.882,0.885,0.888,0.727,0.727,0
06JUN2022:12:15:00,15min,Peter Sinks,UCC,270,51.4,53.1,50.0,54.47,54.57,53.43,53.47,6/6/2022 12:09:59,6/6/2022 12:09:59,6/6/2022 12:02:02,6/6/2022 12:02:02,53.63,53.58,6/6/2022 12:02:02,6/6/2022 12:02:02,48.89,48.81,49.30,49.32,6/6/2022 12:05:47,6/6/2022 12:05:47,6/6/2022 12:13:05,6/6/2022 12:13:04,50.10,50.04,6/6/2022 12:13:06,6/6/2022 12:13:06,51.09,51.11,51.42,51.48,51.65,51.60,1.0010,1.0090,0.7130,0.7200,0.7130,0.7140,1031,1059,06JUN2022:12:14:59,22.4,6/6/2022 12:04:10,10.4,11,24.0000,5220,6/6/2022 12:08:12,5100,6/6/2022 12:01:15,5144,13.9,53.07,53.06,53.07,53.08,6/6/2022 12:02:10,6/6/2022 12:02:10,6/6/2022 12:02:10,6/6/2022 12:02:09,53.13,53.13,6/6/2022 12:02:18,6/6/2022 12:02:17,49.61,49.62,49.61,49.6,6/6/2022 12:13:09,6/6/2022 12:13:09,6/6/2022 12:13:08,6/6/2022 12:13:08,50.34,50.34,6/6/2022 12:06:17,6/6/2022 12:06:16,51.27,51.27,51.27,51.27,51.63,51.63,0.692,0.69,0.692,0.694,0.601,0.601,0
06JUN2022:12:30:00,15min,Peter Sinks,UCC,270,51.9,56.0,50.0,57.64,57.70,55.98,56.04,6/6/2022 12:21:45,6/6/2022 12:21:45,6/6/2022 12:21:51,6/6/2022 12:21:51,56.95,56.90,6/6/2022 12:21:52,6/6/2022 12:21:52,48.74,48.85,49.34,49.38,6/6/2022 12:23:08,6/6/2022 12:23:08,6/6/2022 12:18:40,6/6/2022 12:18:40,50.02,49.97,6/6/2022 12:23:13,6/6/2022 12:23:13,51.59,51.64,51.75,51.81,52.15,52.09,1.5620,1.5480,1.1830,1.1880,1.2240,1.2240,1063,1193,06JUN2022:12:30:00,17.5,6/6/2022 12:16:44,6.2,27,56.2000,5220,6/6/2022 12:23:22,5100,6/6/2022 12:16:26,5151,13.9,56.11,56.09,56.11,56.13,6/6/2022 12:21:55,6/6/2022 12:21:54,6/6/2022 12:21:54,6/6/2022 12:21:54,55.89,55.89,6/6/2022 12:22:00,6/6/2022 12:21:59,49.57,49.57,49.57,49.56,6/6/2022 12:15:15,6/6/2022 12:15:15,6/6/2022 12:15:15,6/6/2022 12:15:14,50.34,50.34,6/6/2022 12:15:34,6/6/2022 12:15:34,51.67,51.67,51.68,51.68,52.09,52.09,1.201,1.198,1.201,1.203,1.107,1.107,0
06JUN2022:12:45:00,15min,Peter Sinks,UCC,270,51.5,53.4,49.7,54.79,54.93,54.14,54.11,6/6/2022 12:38:00,6/6/2022 12:34:50,6/6/2022 12:34:51,6/6/2022 12:34:51,54.01,53.96,6/6/2022 12:38:00,6/6/2022 12:38:00,48.75,48.69,49.40,49.44,6/6/2022 12:31:32,6/6/2022 12:31:32,6/6/2022 12:36:38,6/6/2022 12:36:38,49.72,49.67,6/6/2022 12:31:52,6/6/2022 12:31:52,51.26,51.28,51.50,51.56,51.80,51.75,1.1880,1.1990,0.9420,0.9430,0.9580,0.9580,994,1204,06JUN2022:12:30:06,22.8,6/6/2022 12:32:51,8.9,18,39.0200,5190,6/6/2022 12:37:13,5070,6/6/2022 12:30:46,5138,13.9,53.38,53.37,53.38,53.39,6/6/2022 12:37:44,6/6/2022 12:37:44,6/6/2022 12:37:44,6/6/2022 12:37:44,53.42,53.42,6/6/2022 12:34:55,6/6/2022 12:38:04,49.37,49.37,49.37,49.37,6/6/2022 12:36:42,6/6/2022 12:36:42,6/6/2022 12:36:42,6/6/2022 12:36:41,49.94,49.94,6/6/2022 12:32:01,6/6/2022 12:32:00,51.41,51.41,51.41,51.41,51.79,51.79,0.93,0.928,0.93,0.932,0.873,0.873,0
06JUN2022:13:00:00,15min,Peter Sinks,UCC,270,52.4,54.5,50.9,56.30,56.38,54.90,55.07,6/6/2022 12:56:27,6/6/2022 12:56:27,6/6/2022 12:49:21,6/6/2022 12:49:21,54.91,54.86,6/6/2022 12:49:27,6/6/2022 12:49:27,49.63,49.68,50.38,50.37,6/6/2022 12:46:14,6/6/2022 12:46:13,6/6/2022 12:48:32,6/6/2022 12:48:32,50.77,50.72,6/6/2022 12:46:18,6/6/2022 12:46:18,52.12,52.15,52.33,52.38,52.67,52.62,1.2240,1.2330,0.9440,0.9580,0.9140,0.9140,1128,1227,06JUN2022:12:59:46,25.2,6/6/2022 12:58:11,9.7,21,30.3700,5190,6/6/2022 12:45:26,5070,6/6/2022 12:52:43,5133,13.8,54.54,54.54,54.55,54.55,6/6/2022 12:49:30,6/6/2022 12:49:30,6/6/2022 12:49:30,6/6/2022 12:49:30,54.42,54.42,6/6/2022 12:49:44,6/6/2022 12:49:44,50.61,50.62,50.61,50.61,6/6/2022 12:48:43,6/6/2022 12:48:42,6/6/2022 12:48:42,6/6/2022 12:48:42,51.25,51.25,6/6/2022 12:51:49,6/6/2022 12:51:48,52.24,52.24,52.24,52.24,52.64,52.64,0.92,0.918,0.92,0.922,0.773,0.774,0
06JUN2022:13:15:00,15min,Peter Sinks,UCC,270,51.9,54.3,50.1,55.95,56.02,54.60,54.60,6/6/2022 13:09:45,6/6/2022 13:09:45,6/6/2022 13:13:52,6/6/2022 13:13:52,54.76,54.71,6/6/2022 13:09:57,6/6/2022 13:09:57,49.11,49.29,49.56,49.58,6/6/2022 13:07:16,6/6/2022 13:04:38,6/6/2022 13:04:39,6/6/2022 13:04:39,50.25,50.20,6/6/2022 13:02:43,6/6/2022 13:02:43,51.64,51.69,51.81,51.87,52.20,52.15,1.3960,1.3800,1.1710,1.1830,1.0560,1.0560,1085,1224,06JUN2022:13:07:58,19.1,6/6/2022 13:14:59,7.7,36,46.2000,5190,6/6/2022 13:02:39,5070,6/6/2022 13:02:32,5132,13.8,54.49,54.48,54.49,54.5,6/6/2022 13:09:58,6/6/2022 13:09:58,6/6/2022 13:09:58,6/6/2022 13:09:57,54.12,54.12,6/6/2022 13:10:13,6/6/2022 13:10:12,49.71,49.71,49.71,49.71,6/6/2022 13:02:46,6/6/2022 13:02:45,6/6/2022 13:02:45,6/6/2022 13:02:45,50.54,50.54,6/6/2022 13:05:10,6/6/2022 13:05:09,51.76,51.76,51.76,51.76,52.18,52.18,1.127,1.125,1.127,1.129,0.925,0.925,0
06JUN2022:13:30:00,15min,Peter Sinks,UCC,270,52.2,55.4,50.6,56.39,56.38,55.51,55.53,6/6/2022 13:18:19,6/6/2022 13:18:19,6/6/2022 13:18:19,6/6/2022 13:18:26,55.82,55.77,6/6/2022 13:18:25,6/6/2022 13:18:25,49.67,49.60,49.90,49.92,6/6/2022 13:27:59,6/6/2022 13:27:59,6/6/2022 13:27:59,6/6/2022 13:27:59,50.55,50.50,6/6/2022 13:28:23,6/6/2022 13:28:23,51.91,51.93,52.13,52.19,52.44,52.38,1.3000,1.3050,1.0260,1.0240,1.0220,1.0220,961,1273,06JUN2022:13:26:48,23.2,6/6/2022 13:23:08,10.2,2,26.8500,5160,6/6/2022 13:15:18,5070,6/6/2022 13:17:40,5124,13.8,55.56,55.55,55.56,55.57,6/6/2022 13:18:28,6/6/2022 13:18:28,6/6/2022 13:18:27,6/6/2022 13:18:27,55.19,55.19,6/6/2022 13:18:40,6/6/2022 13:18:39,50.2,50.2,50.2,50.2,6/6/2022 13:28:28,6/6/2022 13:28:28,6/6/2022 13:28:28,6/6/2022 13:28:28,50.9,50.9,6/6/2022 13:28:28,6/6/2022 13:28:28,52.02,52.02,52.02,52.02,52.41,52.41,1.019,1.018,1.019,1.021,0.905,0.905,0
06JUN2022:13:45:00,15min,Peter Sinks,UCC,270,51.9,54.7,50.4,55.59,55.65,54.86,54.90,6/6/2022 13:44:15,6/6/2022 13:44:15,6/6/2022 13:44:15,6/6/2022 13:44:15,55.29,55.24,6/6/2022 13:44:17,6/6/2022 13:44:17,49.25,49.27,50.07,50.10,6/6/2022 13:35:05,6/6/2022 13:35:05,6/6/2022 13:32:24,6/6/2022 13:32:24,50.40,50.35,6/6/2022 13:35:11,6/6/2022 13:35:11,51.60,51.61,51.90,51.95,52.14,52.09,1.1270,1.1350,0.9160,0.9200,0.9200,0.9200,883,1239,06JUN2022:13:32:50,22.4,6/6/2022 13:30:45,9.7,17,23.4700,5160,6/6/2022 13:30:01,5070,6/6/2022 13:30:28,5126,13.8,54.57,54.56,54.57,54.58,6/6/2022 13:44:19,6/6/2022 13:44:19,6/6/2022 13:44:19,6/6/2022 13:44:19,54.81,54.81,6/6/2022 13:44:30,6/6/2022 13:44:30,50.2,50.2,50.2,50.2,6/6/2022 13:32:35,6/6/2022 13:32:35,6/6/2022 13:32:34,6/6/2022 13:32:34,50.69,50.69,6/6/2022 13:35:34,6/6/2022 13:35:33,51.78,51.78,51.78,51.78,52.13,52.13,0.909,0.907,0.909,0.911,0.827,0.827,0
06JUN2022:14:00:00,15min,Peter Sinks,UCC,270,52.1,54.1,50.8,55.22,55.21,54.50,54.59,6/6/2022 13:59:04,6/6/2022 13:59:04,6/6/2022 13:59:04,6/6/2022 13:59:04,54.84,54.79,6/6/2022 13:59:04,6/6/2022 13:59:04,49.86,49.89,50.05,50.04,6/6/2022 13:56:39,6/6/2022 13:59:46,6/6/2022 13:56:41,6/6/2022 13:56:41,50.78,50.72,6/6/2022 13:56:45,6/6/2022 13:56:45,51.81,51.83,51.89,51.95,52.34,52.29,1.1100,1.1260,0.8510,0.8660,0.8300,0.8310,985,1241,06JUN2022:13:47:27,18.2,6/6/2022 13:59:08,8.4,24,34.0700,5190,6/6/2022 13:50:30,5070,6/6/2022 13:46:15,5131,13.8,54.05,54.05,54.05,54.06,6/6/2022 13:59:09,6/6/2022 13:59:08,6/6/2022 13:59:08,6/6/2022 13:59:08,54.24,54.24,6/6/2022 13:59:14,6/6/2022 13:59:13,50.28,50.28,50.28,50.27,6/6/2022 13:56:49,6/6/2022 13:56:49,6/6/2022 13:56:49,6/6/2022 13:56:48,51.25,51.24,6/6/2022 13:56:54,6/6/2022 13:56:54,51.88,51.88,51.88,51.88,52.32,52.32,0.805,0.803,0.805,0.808,0.711,0.712,0
06JUN2022:14:15:00,15min,Peter Sinks,UCC,270,51.6,53.4,50.2,55.39,55.46,54.43,54.47,6/6/2022 14:14:58,6/6/2022 14:14:58,6/6/2022 14:14:59,6/6/2022 14:14:59,54.54,54.49,6/6/2022 14:14:59,6/6/2022 14:14:59,49.40,49.43,49.75,49.79,6/6/2022 14:04:17,6/6/2022 14:04:17,6/6/2022 14:02:22,6/6/2022 14:02:22,50.32,50.27,6/6/2022 14:03:54,6/6/2022 14:03:54,51.32,51.32,51.44,51.50,51.81,51.75,1.0610,1.0630,0.9510,0.9550,0.8360,0.8360,750,1149,06JUN2022:14:02:49,24.8,6/6/2022 14:00:49,8.4,25,26.8600,5160,6/6/2022 14:00:07,5070,6/6/2022 14:00:34,5132,13.8,53.62,53.64,53.66,53.68,6/6/2022 14:15:00,6/6/2022 14:15:00,6/6/2022 14:15:00,6/6/2022 14:15:00,53.16,53.19,6/6/2022 14:15:00,6/6/2022 14:15:00,49.93,49.93,49.93,49.93,6/6/2022 14:02:34,6/6/2022 14:02:33,6/6/2022 14:02:33,6/6/2022 14:02:33,50.5,50.5,6/6/2022 14:04:06,6/6/2022 14:04:05,51.37,51.37,51.37,51.37,51.75,51.75,0.866,0.866,0.868,0.87,0.718,0.719,0
06JUN2022:14:30:00,15min,Peter Sinks,UCC,270,52.5,54.2,51.1,55.11,55.19,54.44,54.45,6/6/2022 14:23:22,6/6/2022 14:23:22,6/6/2022 14:23:23,6/6/2022 14:16:26,54.54,54.49,6/6/2022 14:16:33,6/6/2022 14:16:33,50.19,50.32,50.38,50.37,6/6/2022 14:20:02,6/6/2022 14:20:02,6/6/2022 14:20:08,6/6/2022 14:20:08,51.23,51.17,6/6/2022 14:20:09,6/6/2022 14:20:09,52.29,52.31,52.56,52.61,52.82,52.77,1.0210,1.0110,0.8960,0.8970,0.7670,0.7670,882,1063,06JUN2022:14:25:34,20.8,6/6/2022 14:27:10,10.1,17,28.6700,5190,6/6/2022 14:26:00,5070,6/6/2022 14:17:01,5125,13.8,54.15,54.14,54.15,54.16,6/6/2022 14:16:38,6/6/2022 14:16:38,6/6/2022 14:16:38,6/6/2022 14:16:38,54.2,54.2,6/6/2022 14:16:54,6/6/2022 14:16:53,50.66,50.66,50.66,50.66,6/6/2022 14:20:13,6/6/2022 14:20:13,6/6/2022 14:20:13,6/6/2022 14:20:13,51.49,51.48,6/6/2022 14:20:22,6/6/2022 14:20:22,52.44,52.44,52.44,52.44,52.79,52.79,0.796,0.795,0.797,0.799,0.671,0.671,0
06JUN2022:14:45:00,15min,Peter Sinks,UCC,270,52.4,54.2,51.0,55.37,55.49,54.35,54.45,6/6/2022 14:32:15,6/6/2022 14:32:15,6/6/2022 14:39:32,6/6/2022 14:39:32,54.54,54.49,6/6/2022 14:42:29,6/6/2022 14:42:29,50.09,49.93,50.78,50.75,6/6/2022 14:30:45,6/6/2022 14:30:38,6/6/2022 14:34:50,6/6/2022 14:34:50,51.08,51.02,6/6/2022 14:30:47,6/6/2022 14:30:47,52.14,52.15,52.47,52.53,52.69,52.63,1.0220,1.0290,0.7810,0.7860,0.8040,0.8040,797,1035,06JUN2022:14:30:16,25.7,6/6/2022 14:41:34,10.4,5,25.3600,5220,6/6/2022 14:32:06,5070,6/6/2022 14:30:07,5125,13.8,54.18,54.18,54.18,54.19,6/6/2022 14:30:05,6/6/2022 14:30:05,6/6/2022 14:30:05,6/6/2022 14:30:05,54.21,54.21,6/6/2022 14:39:47,6/6/2022 14:39:47,50.76,50.77,50.76,50.76,6/6/2022 14:35:01,6/6/2022 14:35:00,6/6/2022 14:35:00,6/6/2022 14:35:00,51.21,51.21,6/6/2022 14:35:16,6/6/2022 14:35:15,52.34,52.34,52.34,52.34,52.69,52.69,0.79,0.788,0.789,0.79,0.732,0.732,0
06JUN2022:15:00:00,15min,Peter Sinks,UCC,270,51.8,53.7,50.4,55.28,55.41,54.11,54.15,6/6/2022 14:45:25,6/6/2022 14:45:25,6/6/2022 14:47:01,6/6/2022 14:47:01,54.16,54.11,6/6/2022 14:47:01,6/6/2022 14:47:01,49.88,49.85,50.32,50.33,6/6/2022 14:55:09,6/6/2022 14:55:07,6/6/2022 14:54:52,6/6/2022 14:54:52,50.47,50.42,6/6/2022 14:54:44,6/6/2022 14:54:44,51.60,51.60,51.83,51.89,52.12,52.06,0.9680,0.9690,0.7860,0.7840,0.8010,0.8010,519,1018,06JUN2022:14:48:29,20.0,6/6/2022 14:45:41,10.5,356,18.3800,5160,6/6/2022 14:45:03,5070,6/6/2022 14:45:42,5126,13.8,53.65,53.64,53.65,53.66,6/6/2022 14:47:02,6/6/2022 14:47:01,6/6/2022 14:47:01,6/6/2022 14:47:01,53.79,53.79,6/6/2022 14:47:13,6/6/2022 14:47:12,50.24,50.24,50.24,50.24,6/6/2022 14:54:55,6/6/2022 14:54:55,6/6/2022 14:54:55,6/6/2022 14:54:54,50.57,50.56,6/6/2022 14:55:13,6/6/2022 14:55:13,51.74,51.74,51.74,51.74,52.1,52.1,0.788,0.787,0.788,0.789,0.738,0.738,0
06JUN2022:15:15:00,15min,Peter Sinks,UCC,270,51.5,53.7,50.4,55.61,55.65,54.26,54.25,6/6/2022 15:08:18,6/6/2022 15:08:18,6/6/2022 15:08:18,6/6/2022 15:08:18,54.31,54.26,6/6/2022 15:08:18,6/6/2022 15:08:18,49.90,49.86,50.13,50.17,6/6/2022 15:03:42,6/6/2022 15:03:44,6/6/2022 15:02:04,6/6/2022 15:02:04,50.55,50.50,6/6/2022 15:03:14,6/6/2022 15:03:14,51.30,51.30,51.55,51.61,51.82,51.76,0.8580,0.8630,0.7460,0.7520,0.6990,0.6990,504,978,06JUN2022:15:05:16,18.2,6/6/2022 15:09:35,6.8,21,36.2200,5220,6/6/2022 15:05:41,5100,6/6/2022 15:01:04,5145,13.8,53.84,53.83,53.84,53.85,6/6/2022 15:08:27,6/6/2022 15:08:27,6/6/2022 15:08:27,6/6/2022 15:08:26,53.61,53.61,6/6/2022 15:08:40,6/6/2022 15:08:40,50.16,50.16,50.16,50.16,6/6/2022 15:02:10,6/6/2022 15:02:10,6/6/2022 15:02:10,6/6/2022 15:02:10,50.71,50.7,6/6/2022 15:03:27,6/6/2022 15:03:27,51.45,51.45,51.45,51.45,51.79,51.79,0.717,0.716,0.717,0.718,0.634,0.634,0
06JUN2022:15:30:00,15min,Peter Sinks,UCC,270,51.0,52.6,50.3,53.13,53.13,53.10,53.20,6/6/2022 15:27:10,6/6/2022 15:27:10,6/6/2022 15:27:11,6/6/2022 15:27:11,52.96,52.90,6/6/2022 15:26:52,6/6/2022 15:26:52,49.78,49.77,50.07,50.11,6/6/2022 15:23:48,6/6/2022 15:23:48,6/6/2022 15:18:25,6/6/2022 15:18:25,50.47,50.42,6/6/2022 15:16:53,6/6/2022 15:16:53,50.72,50.73,51.00,51.05,51.23,51.18,0.7070,0.7090,0.6800,0.6800,0.6130,0.6130,440,960,06JUN2022:15:25:17,18.4,6/6/2022 15:26:16,5.7,15,44.5600,5190,6/6/2022 15:15:45,5100,6/6/2022 15:16:40,5149,13.9,52.6,52.6,52.61,52.62,6/6/2022 15:27:19,6/6/2022 15:27:19,6/6/2022 15:27:19,6/6/2022 15:27:19,52.59,52.59,6/6/2022 15:27:18,6/6/2022 15:27:18,50.09,50.09,50.09,50.09,6/6/2022 15:18:32,6/6/2022 15:18:31,6/6/2022 15:18:31,6/6/2022 15:18:31,50.52,50.52,6/6/2022 15:17:23,6/6/2022 15:17:22,50.87,50.87,50.87,50.87,51.2,51.2,0.63,0.629,0.63,0.631,0.58,0.581,0
06JUN2022:15:45:00,15min,Peter Sinks,UCC,270,52.0,55.0,50.6,57.16,57.22,55.71,55.73,6/6/2022 15:37:15,6/6/2022 15:37:15,6/6/2022 15:37:17,6/6/2022 15:37:17,55.59,55.54,6/6/2022 15:37:21,6/6/2022 15:37:21,50.08,50.02,50.31,50.34,6/6/2022 15:33:48,6/6/2022 15:33:48,6/6/2022 15:41:36,6/6/2022 15:41:33,50.70,50.65,6/6/2022 15:41:40,6/6/2022 15:41:40,51.72,51.75,52.17,52.22,52.24,52.19,1.1490,1.1330,1.1000,1.1080,0.9450,0.9450,630,825,06JUN2022:15:40:42,20.8,6/6/2022 15:37:58,8.0,29,53.2200,5340,6/6/2022 15:40:58,5100,6/6/2022 15:30:24,5148,13.9,55.36,55.36,55.37,55.38,6/6/2022 15:37:25,6/6/2022 15:37:25,6/6/2022 15:37:25,6/6/2022 15:37:25,54.71,54.71,6/6/2022 15:37:41,6/6/2022 15:37:40,50.31,50.31,50.31,50.31,6/6/2022 15:41:41,6/6/2022 15:41:41,6/6/2022 15:41:41,6/6/2022 15:41:41,50.91,50.91,6/6/2022 15:43:10,6/6/2022 15:43:10,51.97,51.97,51.97,51.97,52.21,52.21,1.014,1.013,1.014,1.015,0.873,0.873,0
06JUN2022:16:00:00,15min,Peter Sinks,UCC,270,52.1,54.1,50.9,55.62,55.62,54.74,54.82,6/6/2022 15:57:42,6/6/2022 15:57:42,6/6/2022 15:57:43,6/6/2022 15:57:43,54.54,54.49,6/6/2022 15:57:42,6/6/2022 15:57:42,50.16,50.27,50.56,50.55,6/6/2022 15:45:20,6/6/2022 15:54:05,6/6/2022 15:46:37,6/6/2022 15:46:39,51.15,51.10,6/6/2022 15:46:41,6/6/2022 15:46:41,51.91,51.92,52.66,52.69,52.40,52.35,0.9300,0.9260,0.8300,0.8380,0.6400,0.6400,713,814,06JUN2022:15:45:02,19.5,6/6/2022 15:52:23,8.2,22,39.6900,5190,6/6/2022 15:45:34,5070,6/6/2022 15:52:21,5137,13.8,54.22,54.21,54.22,54.23,6/6/2022 15:49:15,6/6/2022 15:49:15,6/6/2022 15:49:15,6/6/2022 15:49:14,53.89,53.89,6/6/2022 15:58:00,6/6/2022 15:57:59,50.53,50.54,50.53,50.53,6/6/2022 15:46:48,6/6/2022 15:46:47,6/6/2022 15:46:47,6/6/2022 15:46:47,51.29,51.29,6/6/2022 15:46:55,6/6/2022 15:46:54,52.29,52.29,52.29,52.29,52.37,52.37,0.717,0.715,0.716,0.718,0.529,0.529,0
06JUN2022:16:15:00,15min,Peter Sinks,UCC,270,52.3,54.6,50.9,55.59,55.65,55.21,55.31,6/6/2022 16:14:43,6/6/2022 16:14:43,6/6/2022 16:14:44,6/6/2022 16:14:44,54.84,54.79,6/6/2022 16:14:43,6/6/2022 16:14:43,50.41,50.39,50.47,50.48,6/6/2022 16:00:38,6/6/2022 16:07:03,6/6/2022 16:00:35,6/6/2022 16:00:35,51.15,51.10,6/6/2022 16:00:38,6/6/2022 16:00:38,52.11,52.13,52.53,52.56,52.57,52.52,0.9310,0.9310,0.9070,0.9180,0.7690,0.7690,670,734,06JUN2022:16:00:26,15.6,6/6/2022 16:06:06,6.3,49,43.9000,5190,6/6/2022 16:03:09,5100,6/6/2022 16:01:04,5138,13.8,54.82,54.81,54.83,54.84,6/6/2022 16:14:49,6/6/2022 16:14:48,6/6/2022 16:14:48,6/6/2022 16:14:48,54.28,54.29,6/6/2022 16:15:00,6/6/2022 16:15:00,50.56,50.56,50.56,50.56,6/6/2022 16:00:43,6/6/2022 16:00:43,6/6/2022 16:00:43,6/6/2022 16:00:42,51.22,51.22,6/6/2022 16:01:00,6/6/2022 16:01:00,52.31,52.31,52.31,52.31,52.51,52.51,0.795,0.794,0.796,0.799,0.658,0.659,0
06JUN2022:16:30:00,15min,Peter Sinks,UCC,270,51.8,54.3,50.4,53.86,53.89,54.78,54.82,6/6/2022 16:16:48,6/6/2022 16:16:48,6/6/2022 16:15:01,6/6/2022 16:15:01,54.01,53.96,6/6/2022 16:15:01,6/6/2022 16:15:01,49.86,49.89,50.48,50.50,6/6/2022 16:23:56,6/6/2022 16:23:56,6/6/2022 16:23:42,6/6/2022 16:23:40,50.47,50.42,6/6/2022 16:23:55,6/6/2022 16:23:55,51.57,51.58,52.29,52.33,52.09,52.04,0.8850,0.8890,1.0170,1.0140,0.7910,0.7910,419,701,06JUN2022:16:25:47,18.4,6/6/2022 16:21:04,6.0,27,35.6700,5190,6/6/2022 16:20:22,5070,6/6/2022 16:16:19,5132,13.8,54.27,54.24,54.24,54.23,6/6/2022 16:15:01,6/6/2022 16:15:01,6/6/2022 16:15:01,6/6/2022 16:15:01,54.33,54.33,6/6/2022 16:15:04,6/6/2022 16:15:03,50.31,50.31,50.32,50.32,6/6/2022 16:23:49,6/6/2022 16:23:49,6/6/2022 16:23:49,6/6/2022 16:23:48,50.52,50.52,6/6/2022 16:24:21,6/6/2022 16:24:21,51.97,51.96,51.96,51.96,52.11,52.11,0.892,0.891,0.89,0.89,0.808,0.807,0
06JUN2022:16:45:00,15min,Peter Sinks,UCC,270,52.5,54.1,50.9,54.62,54.61,54.80,54.87,6/6/2022 16:33:52,6/6/2022 16:33:52,6/6/2022 16:34:19,6/6/2022 16:34:19,54.46,54.41,6/6/2022 16:33:52,6/6/2022 16:33:52,50.19,50.20,50.87,50.96,6/6/2022 16:39:08,6/6/2022 16:39:08,6/6/2022 16:39:11,6/6/2022 16:39:11,50.92,50.87,6/6/2022 16:39:03,6/6/2022 16:39:03,52.31,52.31,53.04,53.08,52.78,52.73,0.8970,0.9010,0.7180,0.7200,0.7260,0.7260,525,655,06JUN2022:16:30:01,16.2,6/6/2022 16:42:18,7.6,19,32.7300,5190,6/6/2022 16:32:11,5070,6/6/2022 16:42:54,5137,13.8,54.21,54.21,54.21,54.22,6/6/2022 16:33:59,6/6/2022 16:33:58,6/6/2022 16:33:58,6/6/2022 16:33:58,54.08,54.08,6/6/2022 16:34:04,6/6/2022 16:34:03,50.73,50.74,50.74,50.72,6/6/2022 16:39:16,6/6/2022 16:39:16,6/6/2022 16:39:15,6/6/2022 16:39:15,51.06,51.06,6/6/2022 16:39:19,6/6/2022 16:39:19,52.67,52.68,52.68,52.68,52.73,52.73,0.704,0.702,0.703,0.705,0.658,0.658,0
06JUN2022:17:00:00,15min,Peter Sinks,UCC,270,52.0,53.6,51.0,54.67,54.76,54.16,54.24,6/6/2022 16:58:04,6/6/2022 16:58:04,6/6/2022 16:59:56,6/6/2022 16:59:56,53.94,53.88,6/6/2022 16:58:17,6/6/2022 16:58:17,50.23,50.18,50.80,50.89,6/6/2022 16:56:40,6/6/2022 16:56:40,6/6/2022 16:56:51,6/6/2022 16:56:51,50.92,50.87,6/6/2022 16:56:46,6/6/2022 16:56:46,51.75,51.74,52.37,52.42,52.24,52.18,0.7360,0.7420,0.6870,0.6820,0.5700,0.5700,445,593,06JUN2022:16:47:21,19.5,6/6/2022 16:46:06,8.1,4,23.7000,5160,6/6/2022 16:45:01,5070,6/6/2022 16:47:01,5135,13.8,53.65,53.65,53.65,53.66,6/6/2022 16:58:18,6/6/2022 16:58:17,6/6/2022 16:58:17,6/6/2022 16:58:17,53.52,53.52,6/6/2022 16:58:27,6/6/2022 16:58:27,50.76,50.78,50.76,50.75,6/6/2022 16:56:54,6/6/2022 16:56:54,6/6/2022 16:56:53,6/6/2022 16:56:53,51.16,51.16,6/6/2022 16:57:02,6/6/2022 16:57:01,52.06,52.06,52.06,52.06,52.21,52.21,0.601,0.6,0.602,0.603,0.501,0.501,0
06JUN2022:17:15:00,15min,Peter Sinks,UCC,270,52.0,54.0,51.2,55.66,55.78,54.89,54.86,6/6/2022 17:00:37,6/6/2022 17:00:37,6/6/2022 17:00:38,6/6/2022 17:00:38,54.54,54.49,6/6/2022 17:00:38,6/6/2022 17:00:38,50.03,50.08,51.26,51.26,6/6/2022 17:12:48,6/6/2022 17:12:48,6/6/2022 17:03:01,6/6/2022 17:03:01,50.85,50.80,6/6/2022 17:12:51,6/6/2022 17:12:51,51.76,51.76,52.74,52.78,52.25,52.19,0.8660,0.8690,0.5910,0.5930,0.6610,0.6610,480,509,06JUN2022:17:00:02,16.0,6/6/2022 17:08:32,7.2,14,30.6400,5160,6/6/2022 17:00:01,5070,6/6/2022 17:01:39,5137,13.8,54.15,54.14,54.14,54.15,6/6/2022 17:00:44,6/6/2022 17:00:44,6/6/2022 17:00:43,6/6/2022 17:00:43,53.93,53.93,6/6/2022 17:01:03,6/6/2022 17:01:03,51.28,51.29,51.28,51.28,6/6/2022 17:03:08,6/6/2022 17:03:08,6/6/2022 17:03:08,6/6/2022 17:03:08,51.06,51.06,6/6/2022 17:13:07,6/6/2022 17:13:07,52.28,52.28,52.28,52.28,52.24,52.24,0.611,0.608,0.61,0.612,0.579,0.579,0
06JUN2022:17:30:00,15min,Peter Sinks,UCC,270,51.9,53.8,51.1,54.97,55.03,54.46,54.44,6/6/2022 17:18:27,6/6/2022 17:18:27,6/6/2022 17:18:30,6/6/2022 17:18:28,53.94,53.88,6/6/2022 17:18:36,6/6/2022 17:18:36,50.16,50.18,51.21,51.16,6/6/2022 17:15:10,6/6/2022 17:15:10,6/6/2022 17:29:59,6/6/2022 17:29:59,50.92,50.87,6/6/2022 17:15:10,6/6/2022 17:15:10,51.64,51.67,52.81,52.82,52.12,52.07,0.7910,0.7860,0.6640,0.6770,0.5970,0.5970,422,454,06JUN2022:17:15:01,14.0,6/6/2022 17:28:06,4.5,23,53.1300,5190,6/6/2022 17:15:35,5100,6/6/2022 17:15:02,5134,13.8,54.15,54.14,54.15,54.17,6/6/2022 17:18:37,6/6/2022 17:18:36,6/6/2022 17:18:36,6/6/2022 17:18:36,53.44,53.45,6/6/2022 17:18:52,6/6/2022 17:18:51,51.14,51.15,51.14,51.14,6/6/2022 17:15:20,6/6/2022 17:15:19,6/6/2022 17:15:20,6/6/2022 17:15:20,51.09,51.09,6/6/2022 17:15:29,6/6/2022 17:15:28,52.23,52.23,52.23,52.23,52.09,52.09,0.611,0.609,0.612,0.614,0.516,0.516,0
06JUN2022:17:45:00,15min,Peter Sinks,UCC,270,51.7,53.2,50.8,53.54,53.55,53.61,53.67,6/6/2022 17:42:19,6/6/2022 17:42:19,6/6/2022 17:43:39,6/6/2022 17:43:39,53.48,53.43,6/6/2022 17:43:00,6/6/2022 17:43:00,50.01,50.10,50.94,50.93,6/6/2022 17:34:04,6/6/2022 17:34:04,6/6/2022 17:36:31,6/6/2022 17:36:31,50.77,50.72,6/6/2022 17:34:00,6/6/2022 17:34:00,51.48,51.53,52.26,52.30,51.97,51.92,0.7190,0.7210,0.6160,0.6300,0.5910,0.5910,382,404,06JUN2022:17:30:02,14.2,6/6/2022 17:30:25,4.9,23,67.6700,5190,6/6/2022 17:31:06,5070,6/6/2022 17:30:25,5132,13.8,53.19,53.18,53.18,53.19,6/6/2022 17:42:32,6/6/2022 17:42:32,6/6/2022 17:42:32,6/6/2022 17:42:31,53.28,53.28,6/6/2022 17:43:01,6/6/2022 17:43:00,50.64,50.64,50.64,50.63,6/6/2022 17:34:07,6/6/2022 17:34:07,6/6/2022 17:34:07,6/6/2022 17:34:07,50.97,50.97,6/6/2022 17:34:10,6/6/2022 17:34:09,51.88,51.88,51.88,51.88,51.93,51.93,0.565,0.564,0.565,0.566,0.538,0.538,0
06JUN2022:18:00:00,15min,Peter Sinks,UCC,270,52.4,54.3,51.3,54.87,54.95,55.39,55.46,6/6/2022 17:57:40,6/6/2022 17:57:40,6/6/2022 17:57:41,6/6/2022 17:57:41,54.54,54.49,6/6/2022 17:57:42,6/6/2022 17:57:42,50.70,50.60,51.29,51.29,6/6/2022 17:48:29,6/6/2022 17:48:26,6/6/2022 17:49:02,6/6/2022 17:49:03,51.23,51.17,6/6/2022 17:48:26,6/6/2022 17:48:26,52.19,52.25,52.93,52.94,52.69,52.63,0.8360,0.8500,0.8050,0.8060,0.7050,0.7050,330,354,06JUN2022:17:45:02,12.9,6/6/2022 17:47:36,3.4,84,52.9700,5190,6/6/2022 17:46:41,5070,6/6/2022 17:47:35,5133,13.8,54.62,54.62,54.61,54.61,6/6/2022 17:57:45,6/6/2022 17:57:45,6/6/2022 17:57:45,6/6/2022 17:57:44,54.07,54.07,6/6/2022 17:57:55,6/6/2022 17:57:54,51.21,51.21,51.21,51.21,6/6/2022 17:48:34,6/6/2022 17:48:34,6/6/2022 17:48:34,6/6/2022 17:48:33,51.34,51.34,6/6/2022 17:48:45,6/6/2022 17:48:44,52.58,52.58,52.58,52.58,52.67,52.67,0.739,0.739,0.739,0.74,0.629,0.63,0
06JUN2022:18:15:00,15min,Peter Sinks,UCC,270,52.0,53.4,51.0,53.99,54.07,53.77,53.80,6/6/2022 18:01:33,6/6/2022 18:01:33,6/6/2022 18:01:35,6/6/2022 18:01:35,53.71,53.66,6/6/2022 18:01:37,6/6/2022 18:01:37,50.27,50.36,50.80,50.89,6/6/2022 18:09:28,6/6/2022 18:09:28,6/6/2022 18:09:26,6/6/2022 18:09:27,51.08,51.02,6/6/2022 18:09:30,6/6/2022 18:09:30,51.75,51.84,52.43,52.44,52.25,52.20,0.6840,0.6900,0.5020,0.4940,0.5290,0.5290,282,307,06JUN2022:18:00:09,10.5,6/6/2022 18:09:14,3.0,100,62.5100,5190,6/6/2022 18:04:51,5100,6/6/2022 18:00:03,5133,13.8,53.49,53.49,53.49,53.5,6/6/2022 18:01:40,6/6/2022 18:01:40,6/6/2022 18:01:40,6/6/2022 18:01:39,53.23,53.23,6/6/2022 18:03:50,6/6/2022 18:03:50,50.73,50.73,50.73,50.73,6/6/2022 18:09:34,6/6/2022 18:09:34,6/6/2022 18:09:33,6/6/2022 18:09:33,51.21,51.2,6/6/2022 18:09:52,6/6/2022 18:09:52,52.11,52.11,52.11,52.11,52.21,52.21,0.498,0.497,0.498,0.499,0.477,0.477,0
06JUN2022:18:30:00,15min,Peter Sinks,UCC,270,51.5,52.9,50.7,53.10,53.17,53.61,53.67,6/6/2022 18:15:13,6/6/2022 18:15:13,6/6/2022 18:17:55,6/6/2022 18:17:55,53.11,53.05,6/6/2022 18:15:13,6/6/2022 18:15:13,50.20,50.28,50.85,50.85,6/6/2022 18:26:52,6/6/2022 18:26:51,6/6/2022 18:26:58,6/6/2022 18:26:58,50.85,50.80,6/6/2022 18:27:07,6/6/2022 18:27:07,51.26,51.31,52.24,52.27,51.77,51.71,0.4930,0.5030,0.6500,0.6540,0.4020,0.4020,235,258,06JUN2022:18:15:07,11.8,6/6/2022 18:28:56,4.4,39,62.1100,5160,6/6/2022 18:15:05,5100,6/6/2022 18:15:02,5131,13.8,52.99,52.99,53,53,6/6/2022 18:15:20,6/6/2022 18:15:19,6/6/2022 18:15:19,6/6/2022 18:15:19,52.71,52.71,6/6/2022 18:15:24,6/6/2022 18:15:23,50.59,50.59,50.59,50.59,6/6/2022 18:27:08,6/6/2022 18:27:08,6/6/2022 18:27:08,6/6/2022 18:27:07,50.88,50.88,6/6/2022 18:27:24,6/6/2022 18:27:23,51.78,51.78,51.78,51.78,51.76,51.76,0.485,0.484,0.484,0.485,0.367,0.367,0
06JUN2022:18:45:00,15min,Peter Sinks,UCC,270,50.2,51.5,49.5,51.45,51.53,52.05,52.11,6/6/2022 18:30:27,6/6/2022 18:30:27,6/6/2022 18:30:36,6/6/2022 18:30:36,51.53,51.47,6/6/2022 18:30:28,6/6/2022 18:30:28,48.94,48.94,49.36,49.41,6/6/2022 18:44:28,6/6/2022 18:44:28,6/6/2022 18:44:28,6/6/2022 18:44:28,49.57,49.52,6/6/2022 18:44:32,6/6/2022 18:44:32,49.93,49.94,50.42,50.46,50.42,50.37,0.3820,0.3900,0.7670,0.7650,0.3660,0.3660,101,212,06JUN2022:18:30:01,9.2,6/6/2022 18:38:06,3.7,22,36.4300,5190,6/6/2022 18:35:15,5040,6/6/2022 18:44:46,5111,13.6,51.58,51.57,51.58,51.58,6/6/2022 18:30:40,6/6/2022 18:30:39,6/6/2022 18:30:39,6/6/2022 18:30:39,51.33,51.33,6/6/2022 18:30:44,6/6/2022 18:30:43,49.29,49.29,49.29,49.29,6/6/2022 18:44:30,6/6/2022 18:44:30,6/6/2022 18:44:30,6/6/2022 18:44:30,49.7,49.7,6/6/2022 18:44:53,6/6/2022 18:44:52,50.2,50.2,50.2,50.2,50.42,50.41,0.544,0.544,0.543,0.543,0.357,0.357,0
06JUN2022:19:00:00,15min,Peter Sinks,UCC,270,49.4,49.8,48.5,49.60,49.61,49.52,49.56,6/6/2022 18:45:57,6/6/2022 18:45:56,6/6/2022 18:45:58,6/6/2022 18:45:58,50.09,50.04,6/6/2022 18:45:01,6/6/2022 18:45:01,47.79,47.80,48.37,48.35,6/6/2022 18:59:19,6/6/2022 18:59:19,6/6/2022 18:59:21,6/6/2022 18:59:21,48.52,48.46,6/6/2022 18:59:20,6/6/2022 18:59:20,49.19,49.19,49.16,49.21,49.67,49.62,0.3130,0.3110,0.1880,0.1940,0.2440,0.2440,25,26,06JUN2022:18:45:01,11.2,6/6/2022 18:46:04,4.1,11,36.0500,5070,6/6/2022 18:45:01,4980,6/6/2022 18:55:14,5024,13.4,49.53,49.53,49.53,49.53,6/6/2022 18:46:54,6/6/2022 18:46:54,6/6/2022 18:46:53,6/6/2022 18:46:53,50,50,6/6/2022 18:47:12,6/6/2022 18:47:11,48.15,48.15,48.15,48.15,6/6/2022 18:59:30,6/6/2022 18:59:29,6/6/2022 18:59:29,6/6/2022 18:59:29,48.78,48.77,6/6/2022 18:59:41,6/6/2022 18:59:41,49.19,49.19,49.19,49.19,49.65,49.65,0.222,0.222,0.222,0.223,0.204,0.205,0
06JUN2022:19:15:00,15min,Peter Sinks,UCC,270,48.3,49.6,46.7,49.54,49.53,49.34,49.39,6/6/2022 19:00:01,6/6/2022 19:00:01,6/6/2022 19:01:35,6/6/2022 19:01:34,49.87,49.82,6/6/2022 19:00:18,6/6/2022 19:00:18,45.78,45.78,46.57,46.59,6/6/2022 19:14:19,6/6/2022 19:14:19,6/6/2022 19:10:25,6/6/2022 19:10:24,46.71,46.66,6/6/2022 19:07:13,6/6/2022 19:07:13,48.07,48.06,48.16,48.21,48.57,48.52,0.9620,0.9460,0.7230,0.7240,0.8990,0.8990,21,23,06JUN2022:19:00:01,5.7,6/6/2022 19:10:58,1.6,93,52.8400,5010,6/6/2022 19:00:08,4890,6/6/2022 19:11:02,4947,13.1,49.39,49.39,49.39,49.39,6/6/2022 19:00:08,6/6/2022 19:00:08,6/6/2022 19:00:08,6/6/2022 19:00:07,49.72,49.72,6/6/2022 19:00:22,6/6/2022 19:00:21,46.47,46.48,46.47,46.47,6/6/2022 19:10:31,6/6/2022 19:10:30,6/6/2022 19:10:30,6/6/2022 19:10:30,46.85,46.85,6/6/2022 19:10:44,6/6/2022 19:10:43,48.15,48.15,48.15,48.15,48.59,48.58,0.805,0.805,0.805,0.806,0.856,0.857,0
06JUN2022:19:30:00,15min,Peter Sinks,UCC,270,47.4,48.7,44.5,48.92,48.87,47.94,48.02,6/6/2022 19:26:06,6/6/2022 19:26:09,6/6/2022 19:16:48,6/6/2022 19:16:48,49.42,49.36,6/6/2022 19:26:18,6/6/2022 19:26:18,43.48,43.52,44.46,44.46,6/6/2022 19:24:19,6/6/2022 19:24:19,6/6/2022 19:24:28,6/6/2022 19:24:28,44.31,44.25,6/6/2022 19:24:27,6/6/2022 19:24:27,47.18,47.16,46.96,47.02,47.61,47.55,1.2580,1.2330,0.7040,0.7080,1.1690,1.1690,17,19,06JUN2022:19:15:01,3.5,6/6/2022 19:26:02,0.9,67,47.0400,4950,6/6/2022 19:17:49,4830,6/6/2022 19:24:19,4877,12.9,48.27,48.27,48.27,48.27,6/6/2022 19:16:55,6/6/2022 19:16:55,6/6/2022 19:16:55,6/6/2022 19:16:55,49.17,49.17,6/6/2022 19:27:35,6/6/2022 19:27:34,44.19,44.2,44.19,44.18,6/6/2022 19:24:31,6/6/2022 19:24:31,6/6/2022 19:24:31,6/6/2022 19:24:30,44.78,44.78,6/6/2022 19:24:43,6/6/2022 19:24:42,47.07,47.07,47.07,47.07,47.55,47.55,0.932,0.931,0.932,0.933,1.126,1.126,0
06JUN2022:19:45:00,15min,Peter Sinks,UCC,270,44.8,48.6,42.5,48.57,48.48,47.92,48.04,6/6/2022 19:30:11,6/6/2022 19:30:06,6/6/2022 19:30:13,6/6/2022 19:30:13,48.97,48.91,6/6/2022 19:30:01,6/6/2022 19:30:01,41.84,41.86,42.79,42.81,6/6/2022 19:41:57,6/6/2022 19:42:43,6/6/2022 19:42:47,6/6/2022 19:42:45,42.42,42.37,6/6/2022 19:41:59,6/6/2022 19:41:59,44.57,44.56,44.93,45.00,45.06,45.01,1.3670,1.3520,1.1640,1.1540,1.3370,1.3370,12,15,06JUN2022:19:30:01,2.2,6/6/2022 19:38:49,0.6,1,45.2600,4860,6/6/2022 19:30:02,2400,6/6/2022 19:43:19,4490,12.8,48.17,48.17,48.17,48.17,6/6/2022 19:30:15,6/6/2022 19:30:15,6/6/2022 19:30:15,6/6/2022 19:30:15,48.93,48.93,6/6/2022 19:30:16,6/6/2022 19:30:15,42.53,42.54,42.54,42.53,6/6/2022 19:42:50,6/6/2022 19:42:50,6/6/2022 19:42:49,6/6/2022 19:42:49,42.49,42.49,6/6/2022 19:42:22,6/6/2022 19:42:21,44.8,44.8,44.79,44.79,45.09,45.09,1.243,1.241,1.241,1.241,1.393,1.39,0
06JUN2022:20:00:00,15min,Peter Sinks,UCC,270,42.4,45.3,40.1,45.68,45.60,44.87,44.99,6/6/2022 19:47:16,6/6/2022 19:47:16,6/6/2022 19:47:22,6/6/2022 19:47:21,45.73,45.68,6/6/2022 19:47:18,6/6/2022 19:47:18,38.99,39.01,40.48,40.54,6/6/2022 20:00:00,6/6/2022 20:00:00,6/6/2022 20:00:00,6/6/2022 20:00:00,39.87,39.82,6/6/2022 19:59:58,6/6/2022 19:59:58,42.19,42.16,42.54,42.61,42.70,42.64,1.4550,1.4340,1.1320,1.1160,1.3860,1.3860,6,9,06JUN2022:19:45:01,2.6,6/6/2022 19:45:36,0.5,148,55.3000,2460,6/6/2022 19:45:01,2430,6/6/2022 19:45:02,2440,12.8,45.2,45.19,45.2,45.2,6/6/2022 19:47:25,6/6/2022 19:47:25,6/6/2022 19:47:25,6/6/2022 19:47:24,45.49,45.49,6/6/2022 19:47:41,6/6/2022 19:47:40,40,39.99,39.98,39.98,6/6/2022 20:00:00,6/6/2022 20:00:00,6/6/2022 20:00:00,6/6/2022 20:00:00,40.27,40.27,6/6/2022 19:59:32,6/6/2022 19:59:31,42.41,42.41,42.41,42.41,42.75,42.75,1.243,1.243,1.243,1.244,1.368,1.368,0
06JUN2022:20:15:00,15min,Peter Sinks,UCC,270,39.0,40.3,38.2,40.03,40.04,40.57,40.63,6/6/2022 20:07:57,6/6/2022 20:00:50,6/6/2022 20:00:11,6/6/2022 20:00:11,40.32,40.27,6/6/2022 20:00:54,6/6/2022 20:00:54,37.27,37.24,38.16,38.20,6/6/2022 20:15:00,6/6/2022 20:15:00,6/6/2022 20:14:59,6/6/2022 20:14:58,38.22,38.17,6/6/2022 20:10:12,6/6/2022 20:10:12,38.84,38.82,39.12,39.21,39.27,39.21,0.5480,0.5480,0.5560,0.5820,0.4950,0.4950,2,3,06JUN2022:20:00:01,1.3,6/6/2022 20:05:41,0.1,312,7.3900,2460,6/6/2022 20:00:03,2430,6/6/2022 20:00:01,2435,12.7,40.16,40.16,40.16,40.16,6/6/2022 20:01:02,6/6/2022 20:01:01,6/6/2022 20:01:01,6/6/2022 20:01:01,40.39,40.38,6/6/2022 20:00:01,6/6/2022 20:00:01,38.03,38.02,38.02,38.02,6/6/2022 20:15:00,6/6/2022 20:15:00,6/6/2022 20:15:00,6/6/2022 20:15:00,38.31,38.31,6/6/2022 20:10:41,6/6/2022 20:10:40,39.02,39.02,39.02,39.01,39.27,39.27,0.492,0.492,0.492,0.492,0.483,0.482,0
06JUN2022:20:30:00,15min,Peter Sinks,UCC,270,37.3,38.4,36.4,38.44,38.35,38.16,38.19,6/6/2022 20:28:33,6/6/2022 20:28:33,6/6/2022 20:15:01,6/6/2022 20:15:01,38.59,38.54,6/6/2022 20:18:09,6/6/2022 20:18:09,35.46,35.46,36.28,36.36,6/6/2022 20:23:11,6/6/2022 20:23:10,6/6/2022 20:26:52,6/6/2022 20:26:53,36.57,36.52,6/6/2022 20:25:53,6/6/2022 20:25:53,37.17,37.14,37.21,37.27,37.56,37.50,0.6790,0.6600,0.4620,0.4460,0.5930,0.5930,0,1,06JUN2022:20:15:01,2.0,6/6/2022 20:22:32,0.8,349,9.9100,2460,6/6/2022 20:15:14,2400,6/6/2022 20:27:02,2431,12.7,38.13,38.13,38.13,38.13,6/6/2022 20:18:16,6/6/2022 20:18:15,6/6/2022 20:18:15,6/6/2022 20:18:15,38.71,38.7,6/6/2022 20:15:01,6/6/2022 20:15:01,36.28,36.28,36.28,36.28,6/6/2022 20:26:06,6/6/2022 20:26:06,6/6/2022 20:26:05,6/6/2022 20:26:05,36.57,36.57,6/6/2022 20:26:34,6/6/2022 20:26:33,37.2,37.2,37.2,37.2,37.54,37.54,0.522,0.521,0.522,0.523,0.577,0.577,0
06JUN2022:20:45:00,15min,Peter Sinks,UCC,270,36.3,38.0,34.9,38.18,38.10,37.76,37.75,6/6/2022 20:35:57,6/6/2022 20:36:08,6/6/2022 20:30:33,6/6/2022 20:30:31,38.44,38.39,6/6/2022 20:36:07,6/6/2022 20:36:07,34.00,33.99,34.93,34.95,6/6/2022 20:43:31,6/6/2022 20:43:31,6/6/2022 20:43:44,6/6/2022 20:43:44,34.92,34.86,6/6/2022 20:43:51,6/6/2022 20:43:51,36.14,36.11,36.31,36.38,36.52,36.47,0.9720,0.9480,0.6800,0.6750,0.8660,0.8660,0,0,06JUN2022:20:30:01,1.8,6/6/2022 20:30:01,0.3,329,19.8100,2430,6/6/2022 20:30:02,2400,6/6/2022 20:30:01,2428,12.6,37.8,37.8,37.8,37.81,6/6/2022 20:36:11,6/6/2022 20:36:11,6/6/2022 20:36:11,6/6/2022 20:36:11,38.3,38.29,6/6/2022 20:30:01,6/6/2022 20:30:01,34.7,34.7,34.7,34.7,6/6/2022 20:43:56,6/6/2022 20:43:56,6/6/2022 20:43:56,6/6/2022 20:43:56,35.04,35.03,6/6/2022 20:44:07,6/6/2022 20:44:07,36.25,36.25,36.25,36.25,36.52,36.52,0.77,0.769,0.77,0.77,0.858,0.857,0
06JUN2022:21:00:00,15min,Peter Sinks,UCC,270,35.4,36.8,33.9,37.24,37.14,35.80,35.83,6/6/2022 20:45:07,6/6/2022 20:45:07,6/6/2022 20:45:11,6/6/2022 20:45:11,37.32,37.26,6/6/2022 20:45:10,6/6/2022 20:45:10,33.14,33.13,33.85,33.90,6/6/2022 20:59:55,6/6/2022 20:59:55,6/6/2022 21:00:00,6/6/2022 21:00:00,33.72,33.67,6/6/2022 20:59:54,6/6/2022 20:59:54,35.20,35.17,35.08,35.13,35.58,35.53,0.7090,0.6900,0.3100,0.3000,0.6290,0.6290,-0,-0,06JUN2022:20:45:01,1.3,6/6/2022 20:50:08,0.4,331,41.4500,2430,6/6/2022 20:45:01,2400,6/6/2022 20:45:02,2426,12.7,36.43,36.43,36.43,36.43,6/6/2022 20:45:16,6/6/2022 20:45:16,6/6/2022 20:45:16,6/6/2022 20:45:16,37.07,37.07,6/6/2022 20:45:24,6/6/2022 20:45:23,33.6,33.6,33.6,33.59,6/6/2022 21:00:00,6/6/2022 21:00:00,6/6/2022 21:00:00,6/6/2022 21:00:00,34.22,34.2,6/6/2022 21:00:00,6/6/2022 21:00:00,35.17,35.17,35.17,35.17,35.6,35.6,0.46,0.46,0.461,0.462,0.585,0.586,0
06JUN2022:21:15:00,15min,Peter Sinks,UCC,270,34.5,35.6,33.5,35.97,35.88,35.05,35.13,6/6/2022 21:03:34,6/6/2022 21:03:32,6/6/2022 21:03:35,6/6/2022 21:03:35,36.04,35.99,6/6/2022 21:03:37,6/6/2022 21:03:37,33.10,33.09,33.66,33.68,6/6/2022 21:14:24,6/6/2022 21:14:24,6/6/2022 21:14:34,6/6/2022 21:14:35,33.57,33.52,6/6/2022 21:14:21,6/6/2022 21:14:21,34.38,34.34,34.22,34.27,34.69,34.64,0.5530,0.5390,0.2660,0.2690,0.4730,0.4730,-0,-0,06JUN2022:21:00:16,0.7,6/6/2022 21:14:34,0.0,2,0.9400,2430,6/6/2022 21:00:01,2400,6/6/2022 21:00:02,2423,12.7,35.43,35.43,35.43,35.43,6/6/2022 21:03:41,6/6/2022 21:03:41,6/6/2022 21:03:41,6/6/2022 21:03:41,35.72,35.72,6/6/2022 21:03:51,6/6/2022 21:03:51,33.43,33.43,33.42,33.42,6/6/2022 21:14:32,6/6/2022 21:14:31,6/6/2022 21:14:31,6/6/2022 21:14:31,33.61,33.61,6/6/2022 21:14:59,6/6/2022 21:14:58,34.3,34.3,34.3,34.3,34.68,34.67,0.379,0.378,0.379,0.38,0.434,0.435,0
06JUN2022:21:30:00,15min,Peter Sinks,UCC,270,33.8,34.9,32.8,35.26,35.18,34.53,34.62,6/6/2022 21:21:59,6/6/2022 21:21:58,6/6/2022 21:22:09,6/6/2022 21:22:08,35.21,35.16,6/6/2022 21:22:04,6/6/2022 21:22:04,32.22,32.23,32.85,32.90,6/6/2022 21:23:33,6/6/2022 21:23:33,6/6/2022 21:29:40,6/6/2022 21:29:40,32.82,32.77,6/6/2022 21:23:43,6/6/2022 21:23:43,33.67,33.64,33.63,33.68,34.00,33.94,0.5920,0.5790,0.2920,0.2900,0.5140,0.5140,-0,-0,06JUN2022:21:15:13,1.8,6/6/2022 21:21:15,0.5,315,31.0100,2430,6/6/2022 21:15:02,2400,6/6/2022 21:15:01,2420,12.7,34.78,34.77,34.78,34.78,6/6/2022 21:22:10,6/6/2022 21:22:10,6/6/2022 21:22:09,6/6/2022 21:22:09,34.99,35,6/6/2022 21:22:25,6/6/2022 21:22:25,32.75,32.75,32.75,32.75,6/6/2022 21:29:47,6/6/2022 21:29:47,6/6/2022 21:29:47,6/6/2022 21:29:47,32.91,32.9,6/6/2022 21:24:12,6/6/2022 21:24:12,33.66,33.66,33.66,33.66,33.98,33.98,0.412,0.412,0.412,0.413,0.482,0.483,0
06JUN2022:21:45:00,15min,Peter Sinks,UCC,270,33.5,34.3,32.7,34.42,34.37,33.72,33.75,6/6/2022 21:34:18,6/6/2022 21:34:18,6/6/2022 21:31:40,6/6/2022 21:31:39,34.61,34.56,6/6/2022 21:31:41,6/6/2022 21:31:41,32.28,32.25,32.61,32.66,6/6/2022 21:40:52,6/6/2022 21:40:52,6/6/2022 21:41:03,6/6/2022 21:41:05,32.67,32.62,6/6/2022 21:41:03,6/6/2022 21:41:03,33.39,33.35,33.10,33.15,33.68,33.63,0.5360,0.5250,0.3010,0.2970,0.4830,0.4830,-0,-0,06JUN2022:21:30:06,1.1,6/6/2022 21:35:36,0.1,10,20.1900,2430,6/6/2022 21:30:01,2400,6/6/2022 21:30:02,2418,12.6,33.99,33.99,33.99,33.99,6/6/2022 21:31:49,6/6/2022 21:31:48,6/6/2022 21:31:48,6/6/2022 21:31:48,34.51,34.51,6/6/2022 21:34:43,6/6/2022 21:34:42,32.5,32.5,32.5,32.5,6/6/2022 21:41:05,6/6/2022 21:41:05,6/6/2022 21:41:05,6/6/2022 21:41:05,32.86,32.86,6/6/2022 21:41:27,6/6/2022 21:41:20,33.25,33.25,33.25,33.25,33.65,33.65,0.4,0.4,0.4,0.401,0.466,0.466,0
06JUN2022:22:00:00,15min,Peter Sinks,UCC,270,33.3,34.0,32.1,34.31,34.23,33.33,33.39,6/6/2022 21:56:07,6/6/2022 21:56:07,6/6/2022 21:59:27,6/6/2022 21:59:27,34.46,34.41,6/6/2022 21:56:06,6/6/2022 21:56:06,31.52,31.53,32.08,32.11,6/6/2022 21:52:45,6/6/2022 21:52:45,6/6/2022 21:54:26,6/6/2022 21:54:23,32.07,32.02,6/6/2022 21:52:50,6/6/2022 21:52:50,33.17,33.13,32.81,32.86,33.46,33.41,0.6090,0.5940,0.2590,0.2670,0.5010,0.5010,-0,-0,06JUN2022:21:46:06,2.2,6/6/2022 22:00:00,0.2,24,50.7500,2430,6/6/2022 21:45:02,2400,6/6/2022 21:45:01,2416,12.7,33.61,33.6,33.61,33.62,6/6/2022 21:56:28,6/6/2022 21:56:27,6/6/2022 21:56:27,6/6/2022 21:56:28,34.34,34.34,6/6/2022 21:56:26,6/6/2022 21:56:26,31.9,31.9,31.9,31.9,6/6/2022 21:52:55,6/6/2022 21:52:55,6/6/2022 21:52:55,6/6/2022 21:52:55,32.3,32.3,6/6/2022 21:53:09,6/6/2022 21:53:08,32.99,32.99,32.99,32.99,33.44,33.44,0.393,0.393,0.393,0.394,0.467,0.467,0
06JUN2022:22:15:00,15min,Peter Sinks,UCC,270,33.1,34.2,32.2,34.51,34.45,33.96,34.00,6/6/2022 22:01:01,6/6/2022 22:01:01,6/6/2022 22:01:01,6/6/2022 22:01:01,34.54,34.49,6/6/2022 22:01:04,6/6/2022 22:01:04,31.80,31.79,32.14,32.20,6/6/2022 22:05:17,6/6/2022 22:05:17,6/6/2022 22:14:10,6/6/2022 22:14:07,32.29,32.24,6/6/2022 22:14:06,6/6/2022 22:14:06,33.01,32.97,32.81,32.86,33.30,33.25,0.6110,0.5970,0.3830,0.3770,0.5090,0.5080,-0,-0,06JUN2022:22:08:21,2.2,6/6/2022 22:00:01,0.4,346,43.1300,2430,6/6/2022 22:00:01,2400,6/6/2022 22:00:02,2413,12.7,34.11,34.11,34.11,34.11,6/6/2022 22:01:05,6/6/2022 22:01:05,6/6/2022 22:01:05,6/6/2022 22:01:05,34.31,34.31,6/6/2022 22:01:11,6/6/2022 22:01:10,32.07,32.07,32.07,32.07,6/6/2022 22:14:13,6/6/2022 22:14:13,6/6/2022 22:14:13,6/6/2022 22:14:12,32.37,32.36,6/6/2022 22:14:21,6/6/2022 22:14:20,32.92,32.92,32.92,32.92,33.28,33.28,0.462,0.461,0.462,0.463,0.471,0.471,0
06JUN2022:22:30:00,15min,Peter Sinks,UCC,270,33.9,36.9,31.7,37.54,37.42,35.74,35.77,6/6/2022 22:28:20,6/6/2022 22:28:20,6/6/2022 22:28:15,6/6/2022 22:28:14,37.47,37.41,6/6/2022 22:28:16,6/6/2022 22:28:16,30.96,30.95,31.89,31.93,6/6/2022 22:16:02,6/6/2022 22:16:02,6/6/2022 22:16:11,6/6/2022 22:16:11,31.47,31.42,6/6/2022 22:16:09,6/6/2022 22:16:09,33.86,33.80,33.41,33.44,34.09,34.04,1.4390,1.4070,0.9190,0.8990,1.2630,1.2620,-0,-0,06JUN2022:22:15:35,2.0,6/6/2022 22:29:39,0.5,290,33.8900,2430,6/6/2022 22:15:03,2400,6/6/2022 22:15:01,2411,12.6,36.56,36.56,36.57,36.57,6/6/2022 22:28:22,6/6/2022 22:28:22,6/6/2022 22:28:22,6/6/2022 22:28:22,37.18,37.18,6/6/2022 22:28:28,6/6/2022 22:28:27,31.52,31.52,31.52,31.52,6/6/2022 22:16:14,6/6/2022 22:16:13,6/6/2022 22:16:13,6/6/2022 22:16:13,31.81,31.8,6/6/2022 22:20:56,6/6/2022 22:20:56,33.61,33.61,33.61,33.61,34.04,34.04,1.106,1.105,1.106,1.107,1.224,1.223,0
06JUN2022:22:45:00,15min,Peter Sinks,UCC,270,36.5,39.1,34.3,40.27,39.91,38.01,38.05,6/6/2022 22:41:57,6/6/2022 22:41:57,6/6/2022 22:42:20,6/6/2022 22:42:13,39.72,39.67,6/6/2022 22:42:22,6/6/2022 22:42:22,33.69,33.64,34.43,34.47,6/6/2022 22:36:35,6/6/2022 22:36:35,6/6/2022 22:30:01,6/6/2022 22:30:01,34.47,34.42,6/6/2022 22:36:39,6/6/2022 22:36:39,36.41,36.32,35.73,35.77,36.62,36.56,1.3790,1.3470,0.9460,0.9410,1.2040,1.2040,-0,-0,06JUN2022:22:34:52,2.2,6/6/2022 22:41:48,0.3,229,42.0400,2430,6/6/2022 22:30:03,2400,6/6/2022 22:30:01,2412,12.5,38.74,38.73,38.74,38.75,6/6/2022 22:42:08,6/6/2022 22:42:08,6/6/2022 22:42:08,6/6/2022 22:42:08,39.53,39.53,6/6/2022 22:42:31,6/6/2022 22:42:30,34.22,34.23,34.22,34.22,6/6/2022 22:36:41,6/6/2022 22:36:40,6/6/2022 22:36:40,6/6/2022 22:36:40,34.45,34.46,6/6/2022 22:30:01,6/6/2022 22:30:01,36.03,36.03,36.03,36.03,36.54,36.54,1.076,1.074,1.075,1.077,1.181,1.18,0
06JUN2022:23:00:00,15min,Peter Sinks,UCC,270,37.2,38.9,35.8,40.53,40.49,38.56,38.65,6/6/2022 22:46:59,6/6/2022 22:46:57,6/6/2022 22:47:00,6/6/2022 22:47:00,39.42,39.37,6/6/2022 22:47:02,6/6/2022 22:47:02,34.91,34.90,35.83,35.82,6/6/2022 22:59:50,6/6/2022 22:59:49,6/6/2022 23:00:00,6/6/2022 22:59:59,35.67,35.62,6/6/2022 22:59:57,6/6/2022 22:59:57,37.07,37.01,37.00,37.05,37.37,37.32,0.8780,0.8590,0.4580,0.4740,0.6670,0.6670,-0,-0,06JUN2022:22:56:33,3.1,6/6/2022 22:53:24,0.9,172,27.0000,2430,6/6/2022 22:45:02,2400,6/6/2022 22:45:01,2410,12.5,39.04,39.03,39.04,39.05,6/6/2022 22:47:06,6/6/2022 22:47:05,6/6/2022 22:47:05,6/6/2022 22:47:05,38.76,38.76,6/6/2022 22:45:54,6/6/2022 22:45:53,35.51,35.51,35.5,35.5,6/6/2022 23:00:00,6/6/2022 23:00:00,6/6/2022 23:00:00,6/6/2022 23:00:00,36.19,36.19,6/6/2022 22:57:22,6/6/2022 22:57:21,37.05,37.05,37.05,37.05,37.36,37.36,0.593,0.592,0.594,0.596,0.591,0.592,0
06JUN2022:23:15:00,15min,Peter Sinks,UCC,270,35.9,37.2,35.1,37.51,37.46,36.75,36.84,6/6/2022 23:01:35,6/6/2022 23:01:35,6/6/2022 23:05:26,6/6/2022 23:05:26,37.47,37.41,6/6/2022 23:01:36,6/6/2022 23:01:36,34.63,34.63,35.00,35.07,6/6/2022 23:08:44,6/6/2022 23:08:43,6/6/2022 23:14:56,6/6/2022 23:14:57,35.07,35.02,6/6/2022 23:08:40,6/6/2022 23:08:40,35.74,35.71,35.75,35.81,36.02,35.97,0.7220,0.7120,0.4860,0.4970,0.6310,0.6310,-0,-0,06JUN2022:23:00:37,2.2,6/6/2022 23:03:06,1.2,204,10.0800,2430,6/6/2022 23:00:02,2400,6/6/2022 23:00:01,2408,12.6,36.99,36.98,36.99,36.99,6/6/2022 23:05:36,6/6/2022 23:05:35,6/6/2022 23:05:35,6/6/2022 23:05:35,37.32,37.32,6/6/2022 23:05:48,6/6/2022 23:05:47,35.01,35.01,35.01,35.01,6/6/2022 23:08:54,6/6/2022 23:08:53,6/6/2022 23:08:53,6/6/2022 23:08:53,35.15,35.15,6/6/2022 23:09:15,6/6/2022 23:09:14,35.76,35.76,35.76,35.76,36.01,36.01,0.563,0.563,0.563,0.564,0.6,0.601,0
06JUN2022:23:30:00,15min,Peter Sinks,UCC,270,35.0,36.0,33.5,36.58,36.56,35.55,35.66,6/6/2022 23:15:09,6/6/2022 23:15:09,6/6/2022 23:15:20,6/6/2022 23:15:20,36.42,36.36,6/6/2022 23:16:15,6/6/2022 23:16:15,32.89,32.88,33.62,33.64,6/6/2022 23:28:36,6/6/2022 23:28:36,6/6/2022 23:29:12,6/6/2022 23:29:12,33.49,33.44,6/6/2022 23:28:37,6/6/2022 23:28:37,34.85,34.81,34.60,34.65,35.14,35.09,0.8590,0.8430,0.5190,0.5170,0.7700,0.7700,-0,-0,06JUN2022:23:19:40,1.8,6/6/2022 23:15:09,0.2,356,31.9300,2430,6/6/2022 23:15:01,2400,6/6/2022 23:15:02,2407,12.6,35.81,35.81,35.81,35.82,6/6/2022 23:15:22,6/6/2022 23:15:21,6/6/2022 23:15:21,6/6/2022 23:15:21,36.17,36.17,6/6/2022 23:16:38,6/6/2022 23:16:38,33.41,33.41,33.41,33.41,6/6/2022 23:28:43,6/6/2022 23:28:42,6/6/2022 23:28:42,6/6/2022 23:28:42,33.63,33.63,6/6/2022 23:29:02,6/6/2022 23:29:01,34.73,34.73,34.73,34.73,35.14,35.13,0.645,0.645,0.645,0.646,0.737,0.737,0
06JUN2022:23:45:00,15min,Peter Sinks,UCC,270,33.7,35.3,32.7,35.73,35.67,35.19,35.19,6/6/2022 23:37:15,6/6/2022 23:37:15,6/6/2022 23:37:17,6/6/2022 23:37:17,35.66,35.61,6/6/2022 23:37:18,6/6/2022 23:37:18,32.14,32.15,32.78,32.87,6/6/2022 23:33:35,6/6/2022 23:33:35,6/6/2022 23:44:45,6/6/2022 23:44:45,32.67,32.62,6/6/2022 23:42:30,6/6/2022 23:42:30,33.58,33.54,33.69,33.75,33.85,33.80,0.7720,0.7550,0.4670,0.4480,0.6770,0.6770,-0,-0,06JUN2022:23:30:01,2.4,6/6/2022 23:35:13,0.7,328,10.3800,2430,6/6/2022 23:30:03,2400,6/6/2022 23:30:01,2406,12.5,35.26,35.26,35.26,35.26,6/6/2022 23:37:23,6/6/2022 23:37:23,6/6/2022 23:37:23,6/6/2022 23:37:23,35.37,35.37,6/6/2022 23:37:32,6/6/2022 23:37:31,32.7,32.7,32.7,32.7,6/6/2022 23:44:48,6/6/2022 23:44:47,6/6/2022 23:44:47,6/6/2022 23:44:47,32.76,32.76,6/6/2022 23:43:29,6/6/2022 23:43:29,33.65,33.65,33.65,33.65,33.85,33.85,0.568,0.567,0.568,0.569,0.643,0.643,0
07JUN2022:00:00:00,15min,Peter Sinks,UCC,270,32.9,35.3,31.7,35.95,35.84,34.92,34.90,6/6/2022 23:46:24,6/6/2022 23:46:21,6/6/2022 23:46:23,6/6/2022 23:46:22,35.51,35.46,6/6/2022 23:46:24,6/6/2022 23:46:24,31.14,31.17,31.87,31.93,6/6/2022 23:51:34,6/6/2022 23:51:35,6/6/2022 23:58:32,6/6/2022 23:58:31,31.47,31.42,6/6/2022 23:51:38,6/6/2022 23:51:38,32.79,32.75,32.75,32.81,33.06,33.00,1.0090,0.9830,0.7870,0.7760,0.9440,0.9440,-0,-0,06JUN2022:23:46:29,1.3,6/6/2022 23:46:30,0.2,305,8.9900,2430,6/6/2022 23:45:03,2400,6/6/2022 23:45:01,2404,12.6,35.2,35.2,35.2,35.2,6/6/2022 23:46:30,6/6/2022 23:46:30,6/6/2022 23:46:30,6/6/2022 23:46:29,35.39,35.39,6/6/2022 23:46:51,6/6/2022 23:46:50,31.76,31.76,31.76,31.76,6/6/2022 23:51:48,6/6/2022 23:51:47,6/6/2022 23:51:47,6/6/2022 23:51:47,31.58,31.58,6/6/2022 23:52:05,6/6/2022 23:52:04,32.78,32.78,32.78,32.78,33.03,33.03,0.853,0.853,0.853,0.854,0.928,0.928,0
07JUN2022:00:15:00,15min,Peter Sinks,UCC,270,31.8,33.5,30.5,34.16,34.08,32.86,32.83,6/7/2022 00:01:03,6/7/2022 00:01:03,6/7/2022 00:01:03,6/7/2022 00:01:02,34.01,33.96,6/7/2022 00:00:59,6/7/2022 00:00:59,29.92,29.92,30.87,30.97,6/7/2022 00:10:38,6/7/2022 00:10:38,6/7/2022 00:13:38,6/7/2022 00:10:42,30.42,30.37,6/7/2022 00:10:54,6/7/2022 00:10:54,31.69,31.65,31.70,31.76,31.96,31.91,0.9130,0.8930,0.5920,0.5720,0.8580,0.8580,-0,-0,07JUN2022:00:00:01,2.0,6/7/2022 00:09:47,0.6,339,12.2300,2430,6/7/2022 00:00:10,2370,6/7/2022 00:03:15,2402,12.5,33.34,33.33,33.34,33.34,6/7/2022 00:01:06,6/7/2022 00:01:06,6/7/2022 00:01:06,6/7/2022 00:01:05,33.73,33.73,6/7/2022 00:01:12,6/7/2022 00:01:12,30.51,30.51,30.51,30.5,6/7/2022 00:10:51,6/7/2022 00:10:51,6/7/2022 00:10:50,6/7/2022 00:10:50,30.58,30.58,6/7/2022 00:11:13,6/7/2022 00:11:12,31.71,31.71,31.71,31.71,31.97,31.97,0.718,0.717,0.718,0.718,0.847,0.847,0
07JUN2022:00:30:00,15min,Peter Sinks,UCC,270,30.7,31.3,30.1,31.42,31.39,30.91,30.99,6/7/2022 00:17:48,6/7/2022 00:17:48,6/7/2022 00:15:07,6/7/2022 00:15:10,31.61,31.56,6/7/2022 00:22:22,6/7/2022 00:22:22,29.12,29.09,30.01,30.02,6/7/2022 00:23:49,6/7/2022 00:23:49,6/7/2022 00:23:50,6/7/2022 00:23:51,29.97,29.92,6/7/2022 00:23:49,6/7/2022 00:23:49,30.59,30.56,30.46,30.51,30.84,30.79,0.3780,0.3720,0.2150,0.2160,0.3370,0.3370,-0,-0,07JUN2022:00:16:41,1.1,6/7/2022 00:15:01,0.1,8,8.6600,2430,6/7/2022 00:15:21,2370,6/7/2022 00:17:04,2400,12.5,31.04,31.04,31.04,31.04,6/7/2022 00:22:30,6/7/2022 00:22:30,6/7/2022 00:22:30,6/7/2022 00:22:30,31.58,31.58,6/7/2022 00:22:52,6/7/2022 00:22:51,29.94,29.94,29.94,29.93,6/7/2022 00:23:56,6/7/2022 00:23:55,6/7/2022 00:23:55,6/7/2022 00:23:55,30.23,30.23,6/7/2022 00:28:36,6/7/2022 00:28:35,30.53,30.53,30.53,30.53,30.81,30.81,0.256,0.255,0.256,0.256,0.312,0.312,0
07JUN2022:00:45:00,15min,Peter Sinks,UCC,270,30.5,31.4,29.8,31.85,31.77,30.56,30.57,6/7/2022 00:31:31,6/7/2022 00:31:31,6/7/2022 00:31:45,6/7/2022 00:31:57,31.76,31.71,6/7/2022 00:31:28,6/7/2022 00:31:28,29.39,29.35,29.42,29.46,6/7/2022 00:36:16,6/7/2022 00:36:16,6/7/2022 00:40:57,6/7/2022 00:40:58,29.89,29.84,6/7/2022 00:36:35,6/7/2022 00:36:35,30.40,30.35,29.91,29.96,30.66,30.60,0.4710,0.4610,0.2720,0.2700,0.4300,0.4290,-0,-0,07JUN2022:00:40:32,0.9,6/7/2022 00:43:35,0.1,345,6.5930,2430,6/7/2022 00:31:44,2370,6/7/2022 00:30:05,2399,12.6,31.03,31.03,31.03,31.03,6/7/2022 00:31:39,6/7/2022 00:31:39,6/7/2022 00:31:39,6/7/2022 00:31:39,31.73,31.73,6/7/2022 00:31:57,6/7/2022 00:31:56,29.67,29.67,29.67,29.67,6/7/2022 00:40:34,6/7/2022 00:40:34,6/7/2022 00:40:34,6/7/2022 00:40:34,29.97,29.97,6/7/2022 00:36:49,6/7/2022 00:36:48,30.16,30.16,30.16,30.16,30.64,30.64,0.323,0.323,0.323,0.324,0.415,0.415,0
07JUN2022:01:00:00,15min,Peter Sinks,UCC,270,30.1,30.9,29.3,31.16,31.23,30.73,30.81,6/7/2022 01:00:00,6/7/2022 01:00:00,6/7/2022 01:00:00,6/7/2022 01:00:00,31.24,31.19,6/7/2022 00:59:59,6/7/2022 00:59:59,28.90,28.87,29.22,29.24,6/7/2022 00:59:09,6/7/2022 00:59:09,6/7/2022 00:59:10,6/7/2022 00:59:10,29.37,29.32,6/7/2022 00:46:48,6/7/2022 00:46:48,29.99,29.96,29.82,29.88,30.22,30.17,0.5040,0.5000,0.2810,0.2850,0.4210,0.4200,-0,-0,07JUN2022:00:46:05,1.5,6/7/2022 00:59:01,0.4,225,64.2200,2400,6/7/2022 00:45:01,2370,6/7/2022 00:45:02,2396,12.5,30.87,30.87,30.88,30.88,6/7/2022 01:00:00,6/7/2022 01:00:00,6/7/2022 01:00:00,6/7/2022 01:00:00,30.92,30.92,6/7/2022 00:58:30,6/7/2022 00:58:29,29.18,29.18,29.18,29.18,6/7/2022 00:59:16,6/7/2022 00:59:16,6/7/2022 00:59:16,6/7/2022 00:59:16,29.47,29.47,6/7/2022 00:54:20,6/7/2022 00:54:19,29.9,29.9,29.9,29.9,30.19,30.19,0.361,0.361,0.362,0.363,0.382,0.382,0
07JUN2022:01:15:00,15min,Peter Sinks,UCC,270,30.5,31.7,29.5,31.79,31.73,31.15,31.21,6/7/2022 01:01:34,6/7/2022 01:01:34,6/7/2022 01:01:36,6/7/2022 01:01:36,31.91,31.86,6/7/2022 01:00:49,6/7/2022 01:00:49,29.04,28.98,29.57,29.61,6/7/2022 01:08:46,6/7/2022 01:08:45,6/7/2022 01:09:35,6/7/2022 01:09:34,29.37,29.32,6/7/2022 01:09:34,6/7/2022 01:09:34,30.43,30.39,30.23,30.29,30.68,30.63,0.6610,0.6560,0.4240,0.4290,0.6160,0.6150,-0,-0,07JUN2022:01:03:34,1.3,6/7/2022 01:00:05,0.2,341,39.2700,2400,6/7/2022 01:00:02,2370,6/7/2022 01:00:01,2394,12.5,31.44,31.44,31.44,31.44,6/7/2022 01:01:39,6/7/2022 01:01:39,6/7/2022 01:01:39,6/7/2022 01:01:39,31.87,31.87,6/7/2022 01:01:34,6/7/2022 01:01:34,29.45,29.45,29.45,29.45,6/7/2022 01:09:37,6/7/2022 01:09:42,6/7/2022 01:09:43,6/7/2022 01:09:36,29.59,29.59,6/7/2022 01:09:49,6/7/2022 01:09:48,30.34,30.34,30.34,30.34,30.67,30.67,0.523,0.522,0.523,0.523,0.594,0.595,0
07JUN2022:01:30:00,15min,Peter Sinks,UCC,270,29.8,31.1,28.8,31.40,31.33,30.71,30.71,6/7/2022 01:18:21,6/7/2022 01:18:21,6/7/2022 01:18:36,6/7/2022 01:18:36,31.46,31.41,6/7/2022 01:18:32,6/7/2022 01:18:32,28.55,28.50,28.98,29.06,6/7/2022 01:24:02,6/7/2022 01:23:42,6/7/2022 01:29:40,6/7/2022 01:29:39,28.77,28.72,6/7/2022 01:23:53,6/7/2022 01:23:53,29.68,29.64,29.57,29.63,29.93,29.88,0.6230,0.6110,0.4590,0.4420,0.5710,0.5700,-0,-0,07JUN2022:01:20:39,2.0,6/7/2022 01:16:21,0.4,317,17.5400,2400,6/7/2022 01:15:01,2370,6/7/2022 01:15:03,2392,12.5,30.97,30.97,30.97,30.97,6/7/2022 01:18:35,6/7/2022 01:18:35,6/7/2022 01:18:34,6/7/2022 01:18:34,31.28,31.28,6/7/2022 01:18:46,6/7/2022 01:18:46,28.81,28.81,28.81,28.81,6/7/2022 01:24:12,6/7/2022 01:24:12,6/7/2022 01:24:12,6/7/2022 01:24:11,28.87,28.87,6/7/2022 01:24:27,6/7/2022 01:24:26,29.64,29.64,29.64,29.64,29.92,29.92,0.515,0.515,0.515,0.515,0.552,0.552,0
07JUN2022:01:45:00,15min,Peter Sinks,UCC,270,29.1,29.5,28.5,29.56,29.50,29.14,29.18,6/7/2022 01:38:14,6/7/2022 01:38:13,6/7/2022 01:38:15,6/7/2022 01:30:01,29.82,29.76,6/7/2022 01:38:13,6/7/2022 01:38:13,28.16,28.14,28.39,28.47,6/7/2022 01:32:52,6/7/2022 01:32:51,6/7/2022 01:35:42,6/7/2022 01:35:43,28.54,28.49,6/7/2022 01:32:56,6/7/2022 01:32:56,28.98,28.94,28.76,28.82,29.24,29.19,0.3450,0.3360,0.1890,0.1820,0.2970,0.2970,-0,-0,07JUN2022:01:30:17,0.9,6/7/2022 01:42:08,0.2,343,3.6650,2400,6/7/2022 01:30:01,2370,6/7/2022 01:30:02,2391,12.4,29.3,29.3,29.3,29.3,6/7/2022 01:38:17,6/7/2022 01:38:17,6/7/2022 01:38:16,6/7/2022 01:38:17,29.63,29.63,6/7/2022 01:38:18,6/7/2022 01:38:17,28.41,28.41,28.41,28.41,6/7/2022 01:33:03,6/7/2022 01:33:03,6/7/2022 01:33:03,6/7/2022 01:33:03,28.64,28.63,6/7/2022 01:33:19,6/7/2022 01:33:18,28.88,28.88,28.88,28.88,29.22,29.22,0.245,0.245,0.245,0.245,0.277,0.278,0
07JUN2022:02:00:00,15min,Peter Sinks,UCC,270,28.6,29.3,27.5,29.73,29.66,28.88,28.92,6/7/2022 01:53:10,6/7/2022 01:53:10,6/7/2022 01:53:14,6/7/2022 01:53:14,29.67,29.62,6/7/2022 01:53:09,6/7/2022 01:53:09,27.27,27.25,27.48,27.55,6/7/2022 02:00:00,6/7/2022 02:00:00,6/7/2022 01:59:57,6/7/2022 02:00:00,27.50,27.45,6/7/2022 01:59:39,6/7/2022 01:59:39,28.52,28.48,28.32,28.39,28.76,28.70,0.5130,0.5030,0.2950,0.2890,0.4370,0.4370,-0,-0,07JUN2022:01:59:53,0.9,6/7/2022 01:45:02,0.1,335,1.6470,2400,6/7/2022 01:45:01,2370,6/7/2022 01:45:02,2388,12.4,29.22,29.22,29.22,29.22,6/7/2022 01:53:17,6/7/2022 01:53:16,6/7/2022 01:53:16,6/7/2022 01:53:16,29.45,29.45,6/7/2022 01:53:24,6/7/2022 01:53:23,27.44,27.44,27.44,27.44,6/7/2022 01:59:49,6/7/2022 01:59:48,6/7/2022 01:59:48,6/7/2022 01:59:48,27.6,27.6,6/7/2022 02:00:00,6/7/2022 02:00:00,28.44,28.44,28.44,28.44,28.75,28.75,0.372,0.373,0.373,0.374,0.396,0.397,0
07JUN2022:02:15:00,15min,Peter Sinks,UCC,270,27.9,28.3,27.3,28.51,28.46,27.96,28.02,6/7/2022 02:07:48,6/7/2022 02:07:48,6/7/2022 02:11:38,6/7/2022 02:11:40,28.71,28.66,6/7/2022 02:06:57,6/7/2022 02:06:57,27.09,27.05,27.27,27.32,6/7/2022 02:13:15,6/7/2022 02:13:15,6/7/2022 02:14:55,6/7/2022 02:14:58,27.44,27.39,6/7/2022 02:13:12,6/7/2022 02:13:12,27.86,27.81,27.64,27.72,28.08,28.03,0.3830,0.3720,0.1590,0.1580,0.3400,0.3400,-0,-0,07JUN2022:02:03:32,1.3,6/7/2022 02:10:50,0.2,355,4.1430,2400,6/7/2022 02:00:02,2370,6/7/2022 02:00:01,2386,12.5,28.06,28.06,28.06,28.06,6/7/2022 02:10:34,6/7/2022 02:07:53,6/7/2022 02:10:33,6/7/2022 02:10:33,28.56,28.56,6/7/2022 02:08:00,6/7/2022 02:08:00,27.27,27.27,27.27,27.27,6/7/2022 02:14:28,6/7/2022 02:14:28,6/7/2022 02:14:27,6/7/2022 02:14:27,27.42,27.42,6/7/2022 02:14:22,6/7/2022 02:14:21,27.76,27.76,27.76,27.76,28.05,28.05,0.249,0.248,0.249,0.249,0.327,0.327,0
07JUN2022:02:30:00,15min,Peter Sinks,UCC,270,28.0,29.7,27.1,29.84,29.78,29.23,29.36,6/7/2022 02:25:09,6/7/2022 02:25:09,6/7/2022 02:25:18,6/7/2022 02:25:17,30.08,30.02,6/7/2022 02:25:00,6/7/2022 02:25:00,26.68,26.66,26.93,27.01,6/7/2022 02:28:49,6/7/2022 02:28:49,6/7/2022 02:18:25,6/7/2022 02:18:25,27.00,26.95,6/7/2022 02:18:27,6/7/2022 02:18:27,27.92,27.88,27.66,27.74,28.17,28.12,0.7590,0.7450,0.5900,0.5970,0.7040,0.7040,-0,-0,07JUN2022:02:15:01,1.5,6/7/2022 02:22:15,0.5,258,53.1100,2400,6/7/2022 02:15:01,2370,6/7/2022 02:15:02,2384,12.5,29.48,29.48,29.48,29.48,6/7/2022 02:25:13,6/7/2022 02:25:12,6/7/2022 02:25:12,6/7/2022 02:25:12,29.93,29.93,6/7/2022 02:25:22,6/7/2022 02:25:22,26.9,26.91,26.91,26.9,6/7/2022 02:18:32,6/7/2022 02:18:32,6/7/2022 02:18:32,6/7/2022 02:18:31,27.31,27.31,6/7/2022 02:29:14,6/7/2022 02:29:13,27.8,27.8,27.8,27.8,28.15,28.15,0.642,0.642,0.642,0.643,0.685,0.685,0
07JUN2022:02:45:00,15min,Peter Sinks,UCC,270,28.4,29.2,27.0,29.37,29.30,28.63,28.71,6/7/2022 02:33:41,6/7/2022 02:33:42,6/7/2022 02:33:20,6/7/2022 02:33:21,29.63,29.58,6/7/2022 02:33:28,6/7/2022 02:33:28,26.45,26.44,27.09,27.12,6/7/2022 02:43:36,6/7/2022 02:43:35,6/7/2022 02:43:43,6/7/2022 02:43:43,27.01,26.96,6/7/2022 02:44:01,6/7/2022 02:44:01,28.31,28.26,28.07,28.15,28.55,28.50,0.7290,0.7120,0.4420,0.4500,0.6430,0.6430,-0,-0,07JUN2022:02:30:01,1.8,6/7/2022 02:41:08,0.3,332,64.6900,2400,6/7/2022 02:30:02,2370,6/7/2022 02:30:01,2382,12.4,28.96,28.96,28.96,28.95,6/7/2022 02:33:45,6/7/2022 02:33:45,6/7/2022 02:33:45,6/7/2022 02:33:45,29.53,29.53,6/7/2022 02:33:55,6/7/2022 02:33:55,26.87,26.87,26.87,26.86,6/7/2022 02:43:46,6/7/2022 02:43:46,6/7/2022 02:43:46,6/7/2022 02:43:45,27.12,27.12,6/7/2022 02:44:09,6/7/2022 02:44:09,28.2,28.2,28.2,28.2,28.52,28.52,0.559,0.558,0.559,0.56,0.622,0.622,0
07JUN2022:03:00:00,15min,Peter Sinks,UCC,270,27.8,29.0,26.9,29.18,29.09,28.53,28.64,6/7/2022 02:48:06,6/7/2022 02:48:05,6/7/2022 02:48:16,6/7/2022 02:48:17,29.26,29.21,6/7/2022 02:48:05,6/7/2022 02:48:05,26.40,26.39,26.93,26.94,6/7/2022 02:52:48,6/7/2022 02:52:47,6/7/2022 02:53:10,6/7/2022 02:53:10,27.01,26.96,6/7/2022 02:53:06,6/7/2022 02:53:06,27.71,27.67,27.56,27.64,27.97,27.92,0.5880,0.5740,0.3990,0.4080,0.5190,0.5190,-0,-0,07JUN2022:02:58:20,1.8,6/7/2022 02:50:42,0.5,317,72.7300,2400,6/7/2022 02:45:02,2370,6/7/2022 02:45:01,2380,12.5,28.79,28.79,28.79,28.79,6/7/2022 02:48:18,6/7/2022 02:48:17,6/7/2022 02:48:17,6/7/2022 02:48:17,29.2,29.2,6/7/2022 02:48:34,6/7/2022 02:48:34,26.79,26.79,26.79,26.79,6/7/2022 02:53:18,6/7/2022 02:53:17,6/7/2022 02:53:17,6/7/2022 02:53:17,27.07,27.07,6/7/2022 02:53:19,6/7/2022 02:53:19,27.64,27.64,27.64,27.64,27.95,27.95,0.468,0.468,0.468,0.469,0.5,0.5,0
07JUN2022:03:15:00,15min,Peter Sinks,UCC,270,27.5,28.1,27.0,28.13,28.07,27.60,27.65,6/7/2022 03:03:25,6/7/2022 03:03:25,6/7/2022 03:03:15,6/7/2022 03:03:16,28.38,28.33,6/7/2022 03:14:28,6/7/2022 03:14:28,26.34,26.34,26.81,26.87,6/7/2022 03:03:59,6/7/2022 03:03:59,6/7/2022 03:05:00,6/7/2022 03:05:01,27.03,26.97,6/7/2022 03:05:05,6/7/2022 03:05:05,27.42,27.37,27.20,27.28,27.69,27.64,0.3400,0.3350,0.1690,0.1700,0.2800,0.2800,-0,-0,07JUN2022:03:00:50,0.0,6/7/2022 03:00:01,0.0,0,0.0000,2400,6/7/2022 03:00:02,2370,6/7/2022 03:00:01,2378,12.5,27.83,27.83,27.83,27.83,6/7/2022 03:03:28,6/7/2022 03:03:27,6/7/2022 03:03:27,6/7/2022 03:03:27,28.28,28.28,6/7/2022 03:03:44,6/7/2022 03:03:43,26.84,26.84,26.84,26.84,6/7/2022 03:05:07,6/7/2022 03:05:07,6/7/2022 03:05:07,6/7/2022 03:05:07,27.14,27.14,6/7/2022 03:05:13,6/7/2022 03:05:12,27.32,27.32,27.32,27.32,27.66,27.66,0.228,0.228,0.228,0.228,0.256,0.256,0
07JUN2022:03:30:00,15min,Peter Sinks,UCC,270,26.8,27.5,25.8,27.33,27.30,27.01,27.09,6/7/2022 03:29:19,6/7/2022 03:29:19,6/7/2022 03:15:01,6/7/2022 03:15:01,27.56,27.51,6/7/2022 03:29:33,6/7/2022 03:29:33,25.57,25.55,25.76,25.87,6/7/2022 03:26:19,6/7/2022 03:26:17,6/7/2022 03:26:51,6/7/2022 03:26:51,25.92,25.87,6/7/2022 03:26:20,6/7/2022 03:26:20,26.64,26.60,26.50,26.59,26.94,26.89,0.4650,0.4540,0.3000,0.2940,0.4160,0.4160,-0,-0,07JUN2022:03:25:10,1.3,6/7/2022 03:25:33,0.1,354,9.6400,2400,6/7/2022 03:15:04,2370,6/7/2022 03:15:01,2376,12.4,27.14,27.14,27.14,27.14,6/7/2022 03:17:23,6/7/2022 03:17:22,6/7/2022 03:17:22,6/7/2022 03:17:22,27.96,27.95,6/7/2022 03:15:01,6/7/2022 03:15:01,25.73,25.73,25.73,25.73,6/7/2022 03:26:39,6/7/2022 03:26:39,6/7/2022 03:26:38,6/7/2022 03:26:38,25.97,25.96,6/7/2022 03:26:50,6/7/2022 03:26:49,26.59,26.59,26.59,26.59,26.92,26.92,0.352,0.352,0.352,0.352,0.414,0.413,0
07JUN2022:03:45:00,15min,Peter Sinks,UCC,270,26.8,27.1,26.2,27.23,27.18,26.62,26.72,6/7/2022 03:38:41,6/7/2022 03:38:41,6/7/2022 03:30:01,6/7/2022 03:30:01,27.49,27.44,6/7/2022 03:32:29,6/7/2022 03:32:29,25.73,25.68,25.89,25.95,6/7/2022 03:36:19,6/7/2022 03:36:19,6/7/2022 03:40:14,6/7/2022 03:40:17,26.29,26.24,6/7/2022 03:36:34,6/7/2022 03:36:34,26.64,26.59,26.23,26.32,26.94,26.89,0.3160,0.3110,0.1580,0.1560,0.2750,0.2750,-0,-0,07JUN2022:03:42:42,0.7,6/7/2022 03:41:33,0.0,9,0.0150,2400,6/7/2022 03:30:08,2370,6/7/2022 03:30:01,2374,12.5,26.87,26.87,26.87,26.87,6/7/2022 03:30:03,6/7/2022 03:30:03,6/7/2022 03:30:03,6/7/2022 03:30:03,27.39,27.39,6/7/2022 03:30:01,6/7/2022 03:30:01,25.94,25.95,25.94,25.94,6/7/2022 03:40:19,6/7/2022 03:40:19,6/7/2022 03:40:19,6/7/2022 03:40:19,26.41,26.41,6/7/2022 03:36:49,6/7/2022 03:36:48,26.45,26.45,26.45,26.45,26.93,26.93,0.207,0.206,0.206,0.207,0.259,0.259,0
07JUN2022:04:00:00,15min,Peter Sinks,UCC,270,26.8,27.4,26.0,27.71,27.64,26.87,26.98,6/7/2022 03:58:57,6/7/2022 03:58:57,6/7/2022 03:58:58,6/7/2022 03:49:21,27.87,27.81,6/7/2022 03:58:39,6/7/2022 03:58:39,25.55,25.54,25.70,25.79,6/7/2022 03:50:10,6/7/2022 03:50:10,6/7/2022 03:53:45,6/7/2022 03:53:40,25.92,25.87,6/7/2022 03:51:02,6/7/2022 03:51:02,26.65,26.60,26.16,26.25,26.93,26.88,0.5140,0.4990,0.3200,0.3210,0.4700,0.4700,-0,-0,07JUN2022:03:51:31,1.1,6/7/2022 03:59:03,0.2,174,0.0750,2400,6/7/2022 03:45:06,2340,6/7/2022 03:47:04,2372,12.4,27.18,27.18,27.18,27.19,6/7/2022 03:59:03,6/7/2022 03:59:03,6/7/2022 03:59:03,6/7/2022 03:59:03,27.71,27.71,6/7/2022 03:59:03,6/7/2022 03:59:03,25.83,25.83,25.83,25.83,6/7/2022 03:51:07,6/7/2022 03:51:06,6/7/2022 03:51:06,6/7/2022 03:51:06,26.1,26.1,6/7/2022 03:51:27,6/7/2022 03:51:22,26.41,26.41,26.41,26.41,26.89,26.89,0.362,0.361,0.362,0.362,0.46,0.46,0
07JUN2022:04:15:00,15min,Peter Sinks,UCC,270,26.4,27.0,25.9,27.32,27.27,26.57,26.64,6/7/2022 04:13:58,6/7/2022 04:13:58,6/7/2022 04:00:01,6/7/2022 04:00:01,27.34,27.29,6/7/2022 04:14:27,6/7/2022 04:14:27,25.68,25.64,25.69,25.77,6/7/2022 04:00:36,6/7/2022 04:00:34,6/7/2022 04:04:33,6/7/2022 04:11:43,26.00,25.95,6/7/2022 04:04:18,6/7/2022 04:04:18,26.31,26.26,25.99,26.09,26.60,26.55,0.3590,0.3490,0.1920,0.1930,0.3120,0.3120,-0,0,07JUN2022:04:14:53,1.1,6/7/2022 04:05:15,0.2,313,4.4830,2400,6/7/2022 04:00:08,2340,6/7/2022 04:01:28,2370,12.4,26.7,26.7,26.7,26.7,6/7/2022 04:14:07,6/7/2022 04:14:06,6/7/2022 04:14:06,6/7/2022 04:14:06,27.21,27.21,6/7/2022 04:00:01,6/7/2022 04:00:01,25.76,25.76,25.76,25.76,6/7/2022 04:04:24,6/7/2022 04:04:24,6/7/2022 04:04:24,6/7/2022 04:04:24,26.1,26.1,6/7/2022 04:04:45,6/7/2022 04:04:45,26.16,26.16,26.16,26.16,26.57,26.57,0.249,0.249,0.249,0.249,0.3,0.3,0
07JUN2022:04:30:00,15min,Peter Sinks,UCC,270,26.5,27.3,25.4,27.38,27.33,26.87,27.02,6/7/2022 04:20:38,6/7/2022 04:20:38,6/7/2022 04:20:38,6/7/2022 04:20:41,27.57,27.52,6/7/2022 04:20:28,6/7/2022 04:20:28,24.87,24.87,25.56,25.65,6/7/2022 04:22:46,6/7/2022 04:22:46,6/7/2022 04:22:52,6/7/2022 04:29:27,25.33,25.28,6/7/2022 04:23:11,6/7/2022 04:23:11,26.38,26.34,26.08,26.19,26.65,26.60,0.5450,0.5340,0.3840,0.3860,0.5040,0.5040,0,0,07JUN2022:04:29:59,1.3,6/7/2022 04:20:59,0.1,199,4.1430,2400,6/7/2022 04:16:10,2340,6/7/2022 04:15:10,2368,12.4,27.1,27.1,27.1,27.1,6/7/2022 04:20:44,6/7/2022 04:20:44,6/7/2022 04:20:44,6/7/2022 04:20:44,27.44,27.44,6/7/2022 04:20:48,6/7/2022 04:20:47,25.31,25.31,25.31,25.31,6/7/2022 04:22:58,6/7/2022 04:22:58,6/7/2022 04:22:57,6/7/2022 04:22:57,25.47,25.47,6/7/2022 04:23:22,6/7/2022 04:23:21,26.25,26.25,26.25,26.25,26.63,26.63,0.423,0.423,0.423,0.423,0.495,0.495,0
07JUN2022:04:45:00,15min,Peter Sinks,UCC,270,27.1,28.3,25.8,28.43,28.38,27.90,28.00,6/7/2022 04:37:56,6/7/2022 04:37:56,6/7/2022 04:42:39,6/7/2022 04:42:38,28.55,28.49,6/7/2022 04:37:49,6/7/2022 04:37:49,25.34,25.29,25.72,25.79,6/7/2022 04:38:44,6/7/2022 04:38:42,6/7/2022 04:33:51,6/7/2022 04:33:51,25.85,25.80,6/7/2022 04:39:19,6/7/2022 04:39:19,26.97,26.92,26.74,26.84,27.23,27.18,0.7610,0.7580,0.6430,0.6470,0.6960,0.6950,1,2,07JUN2022:04:45:00,2.0,6/7/2022 04:40:11,0.7,276,70.8200,2370,6/7/2022 04:30:01,2340,6/7/2022 04:30:04,2366,12.4,28.08,28.08,28.08,28.08,6/7/2022 04:42:49,6/7/2022 04:42:49,6/7/2022 04:42:49,6/7/2022 04:42:49,28.43,28.43,6/7/2022 04:38:05,6/7/2022 04:38:04,25.66,25.66,25.66,25.66,6/7/2022 04:38:55,6/7/2022 04:38:54,6/7/2022 04:38:54,6/7/2022 04:38:54,25.97,25.97,6/7/2022 04:39:21,6/7/2022 04:39:20,26.86,26.86,26.86,26.86,27.19,27.19,0.681,0.681,0.681,0.682,0.674,0.674,0
07JUN2022:05:00:00,15min,Peter Sinks,UCC,270,27.3,28.2,26.4,28.27,28.22,27.78,27.90,6/7/2022 04:56:01,6/7/2022 04:46:40,6/7/2022 04:46:38,6/7/2022 04:56:01,28.40,28.35,6/7/2022 04:55:56,6/7/2022 04:55:56,25.92,25.93,26.24,26.31,6/7/2022 04:47:14,6/7/2022 04:47:14,6/7/2022 04:47:29,6/7/2022 04:47:22,26.45,26.40,6/7/2022 04:47:25,6/7/2022 04:47:25,27.19,27.14,27.05,27.14,27.44,27.39,0.5420,0.5280,0.3520,0.3600,0.4760,0.4760,4,7,07JUN2022:05:00:00,2.6,6/7/2022 04:58:53,0.6,212,46.7700,2370,6/7/2022 04:45:01,2340,6/7/2022 04:45:03,2365,12.4,28.01,28.01,28.01,28.01,6/7/2022 04:46:46,6/7/2022 04:46:46,6/7/2022 04:46:45,6/7/2022 04:46:45,28.34,28.34,6/7/2022 04:46:47,6/7/2022 04:46:47,26.15,26.15,26.15,26.15,6/7/2022 04:47:31,6/7/2022 04:47:31,6/7/2022 04:47:30,6/7/2022 04:47:30,26.58,26.58,6/7/2022 04:58:39,6/7/2022 04:58:38,27.13,27.13,27.13,27.13,27.42,27.42,0.432,0.432,0.432,0.433,0.454,0.454,0
07JUN2022:05:15:00,15min,Peter Sinks,UCC,270,27.2,27.7,26.3,27.74,27.71,27.36,27.46,6/7/2022 05:14:37,6/7/2022 05:14:35,6/7/2022 05:13:47,6/7/2022 05:13:29,28.02,27.97,6/7/2022 05:14:35,6/7/2022 05:14:35,25.74,25.73,26.34,26.39,6/7/2022 05:06:46,6/7/2022 05:06:44,6/7/2022 05:11:34,6/7/2022 05:11:34,26.30,26.25,6/7/2022 05:06:56,6/7/2022 05:06:56,27.07,27.02,26.97,27.07,27.35,27.30,0.4260,0.4170,0.2440,0.2500,0.3710,0.3710,10,14,07JUN2022:05:15:00,2.0,6/7/2022 05:00:02,0.6,126,72.9000,4710,6/7/2022 05:06:27,2340,6/7/2022 05:00:03,3684,12.4,27.53,27.53,27.53,27.53,6/7/2022 05:14:45,6/7/2022 05:14:44,6/7/2022 05:14:44,6/7/2022 05:14:44,27.89,27.9,6/7/2022 05:14:42,6/7/2022 05:14:42,26.19,26.2,26.2,26.19,6/7/2022 05:07:06,6/7/2022 05:07:05,6/7/2022 05:07:05,6/7/2022 05:07:05,26.37,26.37,6/7/2022 05:07:16,6/7/2022 05:07:16,27.03,27.03,27.03,27.03,27.32,27.32,0.315,0.315,0.315,0.316,0.344,0.344,0
07JUN2022:05:30:00,15min,Peter Sinks,UCC,270,27.4,28.0,26.4,28.09,28.06,27.72,27.81,6/7/2022 05:28:05,6/7/2022 05:28:05,6/7/2022 05:26:54,6/7/2022 05:26:53,28.39,28.34,6/7/2022 05:28:27,6/7/2022 05:28:27,25.92,25.91,26.34,26.39,6/7/2022 05:15:04,6/7/2022 05:15:04,6/7/2022 05:15:12,6/7/2022 05:15:13,26.45,26.40,6/7/2022 05:20:53,6/7/2022 05:20:53,27.25,27.21,27.15,27.25,27.52,27.47,0.5000,0.4910,0.3230,0.3280,0.4640,0.4630,18,22,07JUN2022:05:30:00,1.8,6/7/2022 05:15:40,0.4,207,65.2700,4680,6/7/2022 05:17:16,4620,6/7/2022 05:16:04,4651,12.4,27.88,27.88,27.88,27.88,6/7/2022 05:28:18,6/7/2022 05:28:18,6/7/2022 05:28:17,6/7/2022 05:28:17,28.2,28.2,6/7/2022 05:28:28,6/7/2022 05:28:27,26.24,26.24,26.24,26.23,6/7/2022 05:15:17,6/7/2022 05:15:17,6/7/2022 05:15:16,6/7/2022 05:15:16,26.54,26.54,6/7/2022 05:21:08,6/7/2022 05:21:07,27.21,27.21,27.21,27.21,27.49,27.49,0.397,0.397,0.397,0.397,0.446,0.446,0
07JUN2022:05:45:00,15min,Peter Sinks,UCC,270,27.8,29.5,27.0,29.78,29.73,28.88,29.00,6/7/2022 05:44:52,6/7/2022 05:44:52,6/7/2022 05:44:35,6/7/2022 05:44:36,29.89,29.84,6/7/2022 05:44:47,6/7/2022 05:44:47,26.60,26.58,26.91,26.98,6/7/2022 05:32:50,6/7/2022 05:32:50,6/7/2022 05:32:57,6/7/2022 05:32:56,27.04,26.99,6/7/2022 05:33:02,6/7/2022 05:33:02,27.68,27.64,27.55,27.64,27.93,27.88,0.6360,0.6280,0.4290,0.4350,0.5730,0.5730,24,27,07JUN2022:05:44:14,2.6,6/7/2022 05:39:15,0.7,335,59.2200,4680,6/7/2022 05:30:48,4620,6/7/2022 05:34:05,4657,12.4,29.27,29.27,29.27,29.26,6/7/2022 05:44:57,6/7/2022 05:44:56,6/7/2022 05:44:56,6/7/2022 05:44:56,29.73,29.73,6/7/2022 05:45:00,6/7/2022 05:45:00,26.81,26.81,26.81,26.81,6/7/2022 05:33:03,6/7/2022 05:33:03,6/7/2022 05:33:03,6/7/2022 05:33:03,27.12,27.12,6/7/2022 05:33:25,6/7/2022 05:33:25,27.61,27.61,27.61,27.62,27.87,27.87,0.5,0.5,0.501,0.502,0.503,0.505,0
07JUN2022:06:00:00,15min,Peter Sinks,UCC,270,29.2,30.6,27.7,30.77,30.71,31.22,31.24,6/7/2022 05:49:06,6/7/2022 05:49:06,6/7/2022 05:58:22,6/7/2022 05:58:22,30.64,30.59,6/7/2022 05:58:07,6/7/2022 05:58:07,27.14,27.14,27.49,27.55,6/7/2022 05:45:30,6/7/2022 05:45:31,6/7/2022 05:45:37,6/7/2022 05:45:34,27.80,27.75,6/7/2022 05:46:40,6/7/2022 05:46:40,29.06,29.02,29.23,29.32,29.34,29.29,0.8020,0.7970,1.0000,0.9900,0.7480,0.7470,86,150,07JUN2022:05:59:58,3.3,6/7/2022 05:51:27,1.5,203,62.6300,4710,6/7/2022 05:52:59,4650,6/7/2022 05:45:01,4668,12.4,30.68,30.68,30.69,30.69,6/7/2022 05:58:20,6/7/2022 05:58:21,6/7/2022 05:58:21,6/7/2022 05:58:21,30.46,30.46,6/7/2022 05:58:26,6/7/2022 05:58:26,27.41,27.41,27.41,27.41,6/7/2022 05:45:41,6/7/2022 05:45:41,6/7/2022 05:45:41,6/7/2022 05:45:41,27.95,27.95,6/7/2022 05:46:01,6/7/2022 05:46:01,29.15,29.15,29.15,29.15,29.31,29.31,0.853,0.853,0.854,0.854,0.708,0.708,0
07JUN2022:06:15:00,15min,Peter Sinks,UCC,270,30.9,32.7,30.2,32.65,32.60,33.41,33.41,6/7/2022 06:14:26,6/7/2022 06:14:26,6/7/2022 06:14:30,6/7/2022 06:14:30,32.72,32.67,6/7/2022 06:14:23,6/7/2022 06:14:23,29.79,29.76,30.49,30.50,6/7/2022 06:03:41,6/7/2022 06:03:41,6/7/2022 06:00:50,6/7/2022 06:00:53,30.05,30.00,6/7/2022 06:00:52,6/7/2022 06:00:52,30.75,30.73,32.07,32.13,31.05,31.00,0.6800,0.6770,0.7390,0.7370,0.6670,0.6670,170,191,07JUN2022:06:14:58,2.4,6/7/2022 06:08:24,1.1,198,46.4300,4710,6/7/2022 06:00:26,4650,6/7/2022 06:00:25,4687,12.5,32.83,32.83,32.83,32.84,6/7/2022 06:14:33,6/7/2022 06:14:32,6/7/2022 06:14:32,6/7/2022 06:14:32,32.52,32.52,6/7/2022 06:14:40,6/7/2022 06:14:39,30.21,30.21,30.21,30.21,6/7/2022 06:01:38,6/7/2022 06:01:38,6/7/2022 06:01:38,6/7/2022 06:01:38,30.24,30.23,6/7/2022 06:01:20,6/7/2022 06:01:20,31.41,31.41,31.41,31.41,31,31,0.669,0.669,0.669,0.669,0.643,0.644,0
07JUN2022:06:30:00,15min,Peter Sinks,UCC,270,34.1,36.3,32.2,36.15,36.13,37.87,37.98,6/7/2022 06:24:27,6/7/2022 06:24:26,6/7/2022 06:28:49,6/7/2022 06:28:50,36.06,36.01,6/7/2022 06:28:53,6/7/2022 06:28:53,31.61,31.61,33.11,33.07,6/7/2022 06:15:01,6/7/2022 06:15:01,6/7/2022 06:15:03,6/7/2022 06:15:01,31.90,31.85,6/7/2022 06:15:24,6/7/2022 06:15:24,33.96,33.93,35.67,35.74,34.24,34.19,1.2280,1.2200,1.1670,1.1550,1.2140,1.2140,213,236,07JUN2022:06:30:00,2.0,6/7/2022 06:18:29,0.6,198,49.9300,4740,6/7/2022 06:16:25,4680,6/7/2022 06:15:01,4703,12.5,36.71,36.7,36.71,36.71,6/7/2022 06:28:58,6/7/2022 06:28:58,6/7/2022 06:28:58,6/7/2022 06:28:58,35.8,35.8,6/7/2022 06:29:00,6/7/2022 06:29:00,32.37,32.37,32.37,32.37,6/7/2022 06:15:02,6/7/2022 06:15:02,6/7/2022 06:15:05,6/7/2022 06:15:05,32.02,32.02,6/7/2022 06:15:28,6/7/2022 06:15:27,34.79,34.79,34.79,34.8,34.17,34.17,1.166,1.165,1.165,1.164,1.227,1.226,0
07JUN2022:06:45:00,15min,Peter Sinks,UCC,270,38.2,41.7,35.8,41.63,41.58,43.46,43.63,6/7/2022 06:45:00,6/7/2022 06:45:00,6/7/2022 06:45:00,6/7/2022 06:44:50,41.60,41.55,6/7/2022 06:44:58,6/7/2022 06:44:58,34.99,34.98,37.67,37.73,6/7/2022 06:30:01,6/7/2022 06:30:01,6/7/2022 06:30:03,6/7/2022 06:30:02,35.24,35.18,6/7/2022 06:30:01,6/7/2022 06:30:01,38.10,38.08,40.27,40.35,38.36,38.31,1.5430,1.5500,1.5140,1.5150,1.5390,1.5390,259,285,07JUN2022:06:44:58,1.5,6/7/2022 06:35:25,0.3,191,37.1600,4770,6/7/2022 06:44:45,4680,6/7/2022 06:30:03,4719,12.4,42.34,42.35,42.36,42.36,6/7/2022 06:45:00,6/7/2022 06:45:00,6/7/2022 06:45:00,6/7/2022 06:45:00,41.04,41.06,6/7/2022 06:45:00,6/7/2022 06:45:00,36.34,36.34,36.34,36.34,6/7/2022 06:30:01,6/7/2022 06:30:01,6/7/2022 06:30:01,6/7/2022 06:30:02,35.23,35.23,6/7/2022 06:30:02,6/7/2022 06:30:01,39.15,39.15,39.15,39.15,38.24,38.24,1.442,1.442,1.443,1.443,1.532,1.532,0
07JUN2022:07:00:00,15min,Peter Sinks,UCC,270,43.8,46.4,41.5,46.35,46.33,47.33,47.42,6/7/2022 06:58:39,6/7/2022 06:58:39,6/7/2022 06:58:40,6/7/2022 06:58:40,46.49,46.43,6/7/2022 06:58:41,6/7/2022 06:58:41,40.61,40.58,42.81,42.87,6/7/2022 06:46:28,6/7/2022 06:46:28,6/7/2022 06:46:49,6/7/2022 06:46:49,41.15,41.10,6/7/2022 06:46:28,6/7/2022 06:46:28,43.69,43.66,45.22,45.31,44.05,43.99,1.4000,1.4030,1.1510,1.1340,1.3990,1.3990,310,338,07JUN2022:06:59:56,2.6,6/7/2022 06:54:03,1.2,248,17.4100,4770,6/7/2022 06:46:50,4710,6/7/2022 06:45:02,4738,12.5,46.65,46.65,46.66,46.66,6/7/2022 06:58:43,6/7/2022 06:58:42,6/7/2022 06:58:42,6/7/2022 06:58:42,46.21,46.21,6/7/2022 06:58:47,6/7/2022 06:58:47,41.83,41.84,41.83,41.83,6/7/2022 06:46:42,6/7/2022 06:46:42,6/7/2022 06:46:42,6/7/2022 06:46:42,41.07,41.09,6/7/2022 06:45:01,6/7/2022 06:45:01,44.44,44.44,44.44,44.44,43.94,43.95,1.258,1.257,1.257,1.258,1.417,1.416,0
07JUN2022:07:15:00,15min,Peter Sinks,UCC,270,46.5,48.3,45.9,49.04,49.05,49.40,49.50,6/7/2022 07:12:14,6/7/2022 07:12:14,6/7/2022 07:10:31,6/7/2022 07:10:31,48.52,48.46,6/7/2022 07:12:54,6/7/2022 07:12:54,45.19,45.20,47.00,46.95,6/7/2022 07:03:26,6/7/2022 07:03:18,6/7/2022 07:05:41,6/7/2022 07:05:37,45.58,45.53,6/7/2022 07:03:35,6/7/2022 07:03:35,46.27,46.27,47.97,48.03,46.69,46.64,0.7970,0.7960,0.6500,0.6760,0.7420,0.7420,368,401,07JUN2022:07:15:00,6.1,6/7/2022 07:10:35,1.7,254,75.4700,4830,6/7/2022 07:07:42,4740,6/7/2022 07:00:01,4773,12.6,48.46,48.46,48.46,48.47,6/7/2022 07:12:22,6/7/2022 07:12:21,6/7/2022 07:12:21,6/7/2022 07:12:21,48.18,48.18,6/7/2022 07:13:03,6/7/2022 07:13:02,46.18,46.18,46.18,46.18,6/7/2022 07:00:04,6/7/2022 07:00:03,6/7/2022 07:00:03,6/7/2022 07:00:03,45.69,45.69,6/7/2022 07:03:51,6/7/2022 07:03:50,47.12,47.12,47.12,47.12,46.63,46.63,0.621,0.621,0.621,0.621,0.717,0.718,0
07JUN2022:07:30:00,15min,Peter Sinks,UCC,270,48.0,49.2,47.3,49.51,49.54,49.87,49.99,6/7/2022 07:23:41,6/7/2022 07:23:41,6/7/2022 07:18:17,6/7/2022 07:18:17,49.49,49.44,6/7/2022 07:26:05,6/7/2022 07:26:05,46.75,46.72,47.36,47.38,6/7/2022 07:17:09,6/7/2022 07:27:17,6/7/2022 07:27:41,6/7/2022 07:27:36,47.24,47.19,6/7/2022 07:17:23,6/7/2022 07:17:23,47.75,47.76,48.73,48.78,48.22,48.17,0.6160,0.6160,0.6330,0.6420,0.5380,0.5380,422,455,07JUN2022:07:27:35,7.5,6/7/2022 07:22:58,3.5,20,31.7400,4890,6/7/2022 07:28:50,4770,6/7/2022 07:15:32,4831,12.8,49.29,49.28,49.29,49.29,6/7/2022 07:26:12,6/7/2022 07:26:12,6/7/2022 07:26:12,6/7/2022 07:26:11,49.16,49.16,6/7/2022 07:26:15,6/7/2022 07:26:14,47.21,47.22,47.22,47.21,6/7/2022 07:27:44,6/7/2022 07:27:44,6/7/2022 07:27:43,6/7/2022 07:27:43,47.29,47.29,6/7/2022 07:17:41,6/7/2022 07:17:41,48.26,48.26,48.26,48.26,48.19,48.19,0.509,0.508,0.509,0.51,0.507,0.507,0
07JUN2022:07:45:00,15min,Peter Sinks,UCC,270,48.5,49.9,47.7,51.26,51.25,50.74,50.75,6/7/2022 07:43:16,6/7/2022 07:43:16,6/7/2022 07:43:16,6/7/2022 07:43:16,50.46,50.41,6/7/2022 07:43:16,6/7/2022 07:43:16,47.01,47.04,47.73,47.88,6/7/2022 07:37:27,6/7/2022 07:37:26,6/7/2022 07:37:30,6/7/2022 07:37:30,47.83,47.78,6/7/2022 07:40:46,6/7/2022 07:40:46,48.25,48.27,49.05,49.13,48.76,48.71,0.7390,0.7380,0.6250,0.6170,0.5160,0.5160,486,568,07JUN2022:07:40:21,6.4,6/7/2022 07:33:52,3.8,330,33.8200,5040,6/7/2022 07:42:09,4860,6/7/2022 07:30:01,4956,13.0,50.07,50.05,50.07,50.08,6/7/2022 07:43:22,6/7/2022 07:43:22,6/7/2022 07:43:22,6/7/2022 07:43:22,49.78,49.78,6/7/2022 07:43:20,6/7/2022 07:43:19,47.47,47.47,47.47,47.47,6/7/2022 07:37:35,6/7/2022 07:37:35,6/7/2022 07:37:35,6/7/2022 07:37:35,47.92,47.92,6/7/2022 07:31:19,6/7/2022 07:31:18,48.66,48.66,48.66,48.67,48.73,48.73,0.53,0.529,0.53,0.532,0.441,0.441,0
07JUN2022:08:00:00,15min,Peter Sinks,UCC,270,48.6,49.8,48.0,50.11,50.12,50.42,50.48,6/7/2022 07:57:03,6/7/2022 07:57:02,6/7/2022 07:45:12,6/7/2022 07:45:11,50.15,50.09,6/7/2022 07:57:03,6/7/2022 07:57:03,46.98,47.00,47.67,47.71,6/7/2022 08:00:00,6/7/2022 08:00:00,6/7/2022 08:00:00,6/7/2022 08:00:00,47.98,47.92,6/7/2022 07:48:24,6/7/2022 07:48:24,48.36,48.36,49.08,49.12,48.87,48.81,0.5900,0.5910,0.5860,0.5960,0.4710,0.4710,396,496,07JUN2022:07:45:50,9.4,6/7/2022 07:57:33,4.8,14,37.9000,5100,6/7/2022 07:54:47,5010,6/7/2022 07:45:02,5062,13.5,49.72,49.72,49.72,49.72,6/7/2022 07:58:25,6/7/2022 07:58:25,6/7/2022 07:58:25,6/7/2022 07:58:24,49.81,49.81,6/7/2022 07:58:28,6/7/2022 07:58:28,47.76,47.77,47.76,47.76,6/7/2022 07:59:32,6/7/2022 07:59:32,6/7/2022 07:59:32,6/7/2022 07:59:31,48.15,48.15,6/7/2022 07:48:37,6/7/2022 07:48:37,48.74,48.74,48.74,48.74,48.84,48.84,0.451,0.45,0.451,0.452,0.429,0.429,0
07JUN2022:08:15:00,15min,Peter Sinks,UCC,270,48.4,50.2,47.6,51.15,51.19,50.52,50.64,6/7/2022 08:14:34,6/7/2022 08:14:34,6/7/2022 08:14:42,6/7/2022 08:14:43,50.45,50.40,6/7/2022 08:14:43,6/7/2022 08:14:43,46.65,46.73,47.57,47.65,6/7/2022 08:13:21,6/7/2022 08:13:21,6/7/2022 08:01:01,6/7/2022 08:01:01,47.59,47.54,6/7/2022 08:13:24,6/7/2022 08:13:24,48.10,48.14,48.63,48.69,48.66,48.61,0.8080,0.7910,0.5710,0.5820,0.5620,0.5620,431,603,07JUN2022:08:14:09,7.5,6/7/2022 08:00:51,4.1,236,30.4800,5100,6/7/2022 08:09:25,5040,6/7/2022 08:00:03,5058,13.5,50.39,50.39,50.4,50.4,6/7/2022 08:14:45,6/7/2022 08:14:45,6/7/2022 08:14:45,6/7/2022 08:14:45,49.91,49.91,6/7/2022 08:14:56,6/7/2022 08:14:55,47.34,47.35,47.34,47.34,6/7/2022 08:13:26,6/7/2022 08:13:25,6/7/2022 08:13:25,6/7/2022 08:13:25,47.89,47.89,6/7/2022 08:11:34,6/7/2022 08:11:33,48.38,48.38,48.38,48.38,48.62,48.62,0.595,0.594,0.596,0.597,0.461,0.462,0
07JUN2022:08:30:00,15min,Peter Sinks,UCC,270,48.3,50.4,47.2,51.23,51.22,51.00,51.12,6/7/2022 08:23:43,6/7/2022 08:23:43,6/7/2022 08:23:43,6/7/2022 08:23:43,50.68,50.63,6/7/2022 08:23:44,6/7/2022 08:23:44,46.22,46.27,47.47,47.48,6/7/2022 08:29:52,6/7/2022 08:29:53,6/7/2022 08:29:03,6/7/2022 08:29:02,47.15,47.10,6/7/2022 08:29:59,6/7/2022 08:29:59,47.94,48.00,48.78,48.80,48.62,48.57,0.9550,0.9370,0.6260,0.6510,0.6410,0.6410,582,652,07JUN2022:08:29:55,8.1,6/7/2022 08:23:35,3.8,203,44.7000,5070,6/7/2022 08:15:01,5040,6/7/2022 08:15:02,5058,13.6,50.61,50.61,50.62,50.63,6/7/2022 08:23:53,6/7/2022 08:23:52,6/7/2022 08:23:52,6/7/2022 08:23:52,50.26,50.26,6/7/2022 08:24:07,6/7/2022 08:24:06,46.94,46.94,46.94,46.94,6/7/2022 08:29:09,6/7/2022 08:29:08,6/7/2022 08:29:08,6/7/2022 08:29:08,47.38,47.38,6/7/2022 08:29:12,6/7/2022 08:29:12,48.39,48.39,48.39,48.39,48.63,48.63,0.667,0.666,0.668,0.67,0.541,0.541,0
07JUN2022:08:45:00,15min,Peter Sinks,UCC,270,48.7,50.9,47.2,52.12,52.19,51.31,51.41,6/7/2022 08:35:05,6/7/2022 08:35:05,6/7/2022 08:35:11,6/7/2022 08:35:11,51.52,51.46,6/7/2022 08:35:11,6/7/2022 08:35:11,46.37,46.49,47.28,47.26,6/7/2022 08:35:27,6/7/2022 08:36:41,6/7/2022 08:33:58,6/7/2022 08:33:58,47.22,47.17,6/7/2022 08:30:01,6/7/2022 08:30:01,48.36,48.44,49.02,49.05,49.01,48.96,1.1540,1.1230,0.7470,0.7780,0.8230,0.8230,635,700,07JUN2022:08:44:19,8.5,6/7/2022 08:33:29,4.3,197,34.7400,5100,6/7/2022 08:30:10,5010,6/7/2022 08:39:48,5056,13.5,51.03,51.02,51.03,51.04,6/7/2022 08:35:15,6/7/2022 08:35:14,6/7/2022 08:35:14,6/7/2022 08:35:14,50.77,50.77,6/7/2022 08:35:17,6/7/2022 08:35:16,46.97,46.97,46.97,46.98,6/7/2022 08:30:01,6/7/2022 08:30:01,6/7/2022 08:30:01,6/7/2022 08:30:01,47.37,47.36,6/7/2022 08:30:15,6/7/2022 08:30:15,48.7,48.7,48.7,48.7,48.96,48.97,0.828,0.825,0.827,0.828,0.734,0.734,0
07JUN2022:09:00:00,15min,Peter Sinks,UCC,270,48.7,50.6,47.6,51.47,51.57,51.07,51.18,6/7/2022 08:54:53,6/7/2022 08:50:00,6/7/2022 08:49:09,6/7/2022 08:49:09,51.22,51.17,6/7/2022 08:59:04,6/7/2022 08:59:04,46.30,46.41,47.81,47.77,6/7/2022 08:53:48,6/7/2022 08:53:47,6/7/2022 08:53:24,6/7/2022 08:53:24,47.53,47.48,6/7/2022 08:53:54,6/7/2022 08:53:54,48.30,48.38,49.04,49.05,48.99,48.93,1.0550,1.0450,0.5870,0.6110,0.7550,0.7550,694,748,07JUN2022:08:58:03,7.7,6/7/2022 08:48:15,3.8,196,27.1200,5160,6/7/2022 08:54:25,5040,6/7/2022 08:45:03,5114,13.6,50.56,50.55,50.56,50.57,6/7/2022 08:59:08,6/7/2022 08:59:07,6/7/2022 08:59:07,6/7/2022 08:59:07,50.74,50.74,6/7/2022 08:59:17,6/7/2022 08:59:16,47.46,47.46,47.46,47.46,6/7/2022 08:53:58,6/7/2022 08:53:58,6/7/2022 08:53:58,6/7/2022 08:53:58,47.75,47.75,6/7/2022 08:54:21,6/7/2022 08:54:20,48.69,48.69,48.69,48.69,48.95,48.95,0.685,0.683,0.685,0.687,0.664,0.664,0
07JUN2022:09:15:00,15min,Peter Sinks,UCC,270,50.4,53.1,48.6,53.93,53.96,53.33,53.41,6/7/2022 09:09:06,6/7/2022 09:03:52,6/7/2022 09:02:51,6/7/2022 09:02:51,53.63,53.58,6/7/2022 09:02:51,6/7/2022 09:02:51,47.46,47.54,48.81,48.81,6/7/2022 09:01:33,6/7/2022 09:01:33,6/7/2022 09:07:28,6/7/2022 09:07:28,48.74,48.69,6/7/2022 09:07:35,6/7/2022 09:07:35,50.12,50.17,50.92,50.95,50.76,50.71,1.4300,1.4040,1.0410,1.0670,1.0630,1.0630,707,802,07JUN2022:09:08:07,9.0,6/7/2022 09:14:26,3.7,213,73.4100,5340,6/7/2022 09:11:58,5130,6/7/2022 09:00:03,5246,13.9,53.13,53.13,53.14,53.14,6/7/2022 09:02:52,6/7/2022 09:02:52,6/7/2022 09:02:52,6/7/2022 09:02:52,52.97,52.97,6/7/2022 09:02:57,6/7/2022 09:02:57,48.33,48.33,48.33,48.32,6/7/2022 09:07:38,6/7/2022 09:07:38,6/7/2022 09:07:38,6/7/2022 09:07:38,48.89,48.89,6/7/2022 09:07:53,6/7/2022 09:07:52,50.53,50.53,50.53,50.53,50.72,50.72,1.098,1.096,1.097,1.099,0.964,0.964,0
07JUN2022:09:30:00,15min,Peter Sinks,UCC,270,51.1,53.0,49.2,54.71,54.74,54.05,54.04,6/7/2022 09:18:55,6/7/2022 09:18:55,6/7/2022 09:18:55,6/7/2022 09:18:55,53.93,53.88,6/7/2022 09:18:57,6/7/2022 09:18:57,48.15,48.20,48.99,49.01,6/7/2022 09:24:38,6/7/2022 09:24:38,6/7/2022 09:24:59,6/7/2022 09:24:59,49.27,49.22,6/7/2022 09:24:45,6/7/2022 09:24:45,50.77,50.80,51.17,51.24,51.35,51.30,1.1820,1.1760,0.9500,0.9380,0.8660,0.8670,687,922,07JUN2022:09:19:50,11.6,6/7/2022 09:22:14,6.8,322,28.0200,5340,6/7/2022 09:16:19,5280,6/7/2022 09:15:15,5306,14.3,53.3,53.29,53.3,53.31,6/7/2022 09:19:01,6/7/2022 09:19:00,6/7/2022 09:19:00,6/7/2022 09:19:00,52.78,52.78,6/7/2022 09:19:20,6/7/2022 09:19:20,48.85,48.86,48.85,48.84,6/7/2022 09:24:49,6/7/2022 09:24:49,6/7/2022 09:24:49,6/7/2022 09:24:49,49.49,49.49,6/7/2022 09:25:04,6/7/2022 09:25:04,50.99,50.99,50.99,50.99,51.29,51.29,0.904,0.902,0.904,0.906,0.753,0.754,0
07JUN2022:09:45:00,15min,Peter Sinks,UCC,270,51.1,53.3,49.9,54.57,54.68,53.60,53.69,6/7/2022 09:36:34,6/7/2022 09:36:34,6/7/2022 09:36:38,6/7/2022 09:36:38,53.79,53.73,6/7/2022 09:35:49,6/7/2022 09:35:49,49.03,49.12,49.63,49.66,6/7/2022 09:34:09,6/7/2022 09:34:09,6/7/2022 09:38:39,6/7/2022 09:38:39,50.02,49.97,6/7/2022 09:38:39,6/7/2022 09:38:39,50.83,50.87,51.37,51.43,51.47,51.41,1.1430,1.1370,0.8420,0.8380,0.8300,0.8300,716,925,07JUN2022:09:43:12,14.5,6/7/2022 09:30:23,4.9,287,34.4400,5340,6/7/2022 09:32:15,5250,6/7/2022 09:30:22,5305,14.4,53.27,53.27,53.27,53.27,6/7/2022 09:35:50,6/7/2022 09:35:49,6/7/2022 09:35:49,6/7/2022 09:35:49,53.4,53.4,6/7/2022 09:35:56,6/7/2022 09:35:56,49.63,49.63,49.63,49.62,6/7/2022 09:38:45,6/7/2022 09:38:45,6/7/2022 09:38:45,6/7/2022 09:38:45,50.23,50.23,6/7/2022 09:38:49,6/7/2022 09:38:49,51.13,51.13,51.13,51.13,51.46,51.46,0.832,0.83,0.832,0.834,0.721,0.721,0
07JUN2022:10:00:00,15min,Peter Sinks,UCC,270,51.7,54.5,49.4,57.09,57.12,55.29,55.39,6/7/2022 09:47:44,6/7/2022 09:47:44,6/7/2022 09:47:45,6/7/2022 09:47:45,55.29,55.24,6/7/2022 09:47:45,6/7/2022 09:47:45,47.93,48.03,49.22,49.17,6/7/2022 09:54:53,6/7/2022 09:54:53,6/7/2022 09:54:53,6/7/2022 09:54:53,49.42,49.37,6/7/2022 09:55:03,6/7/2022 09:55:03,51.37,51.42,51.97,52.04,51.96,51.91,1.3240,1.3140,0.9230,0.9240,0.9210,0.9210,778,938,07JUN2022:09:49:36,12.3,6/7/2022 09:53:02,4.8,308,45.2800,5340,6/7/2022 09:45:03,5250,6/7/2022 09:53:09,5297,14.3,54.96,54.94,54.96,54.98,6/7/2022 09:47:49,6/7/2022 09:47:49,6/7/2022 09:47:48,6/7/2022 09:47:48,54.06,54.06,6/7/2022 09:48:05,6/7/2022 09:48:05,48.83,48.84,48.84,48.83,6/7/2022 09:55:06,6/7/2022 09:55:06,6/7/2022 09:55:06,6/7/2022 09:55:05,49.94,49.94,6/7/2022 09:55:21,6/7/2022 09:55:21,51.67,51.68,51.68,51.68,51.89,51.89,0.923,0.921,0.924,0.927,0.772,0.772,0
07JUN2022:10:15:00,15min,Peter Sinks,UCC,270,52.4,55.1,51.2,56.74,56.78,56.09,56.11,6/7/2022 10:10:57,6/7/2022 10:10:57,6/7/2022 10:10:57,6/7/2022 10:10:57,55.82,55.77,6/7/2022 10:10:57,6/7/2022 10:10:57,50.02,49.95,50.82,50.94,6/7/2022 10:12:18,6/7/2022 10:12:18,6/7/2022 10:12:22,6/7/2022 10:12:23,51.23,51.17,6/7/2022 10:06:16,6/7/2022 10:06:16,52.13,52.16,52.64,52.71,52.74,52.69,1.1830,1.1950,0.8440,0.8260,0.8040,0.8040,842,987,07JUN2022:10:12:32,13.6,6/7/2022 10:01:19,8.1,338,23.1300,5310,6/7/2022 10:00:01,5220,6/7/2022 10:06:02,5290,14.3,55.49,55.49,55.51,55.52,6/7/2022 10:11:00,6/7/2022 10:11:00,6/7/2022 10:11:00,6/7/2022 10:11:00,54.71,54.71,6/7/2022 10:11:11,6/7/2022 10:11:11,50.85,50.86,50.85,50.84,6/7/2022 10:12:28,6/7/2022 10:12:28,6/7/2022 10:12:28,6/7/2022 10:12:28,51.59,51.59,6/7/2022 10:06:30,6/7/2022 10:06:30,52.42,52.42,52.42,52.42,52.73,52.73,0.806,0.803,0.806,0.809,0.658,0.658,0
07JUN2022:10:30:00,15min,Peter Sinks,UCC,270,52.2,54.7,51.2,56.04,56.06,55.14,55.16,6/7/2022 10:22:49,6/7/2022 10:22:49,6/7/2022 10:22:50,6/7/2022 10:22:50,55.29,55.24,6/7/2022 10:22:50,6/7/2022 10:22:50,49.82,49.76,50.70,50.81,6/7/2022 10:15:38,6/7/2022 10:15:38,6/7/2022 10:24:23,6/7/2022 10:17:24,51.23,51.17,6/7/2022 10:18:34,6/7/2022 10:18:34,51.92,51.93,52.33,52.40,52.48,52.42,1.0670,1.0790,0.8000,0.7860,0.7160,0.7160,781,1028,07JUN2022:10:25:27,16.0,6/7/2022 10:28:06,8.9,349,20.4000,5310,6/7/2022 10:15:06,5220,6/7/2022 10:20:41,5279,14.3,54.8,54.8,54.81,54.82,6/7/2022 10:22:54,6/7/2022 10:22:54,6/7/2022 10:22:54,6/7/2022 10:22:54,54.51,54.51,6/7/2022 10:23:09,6/7/2022 10:23:08,50.72,50.72,50.71,50.71,6/7/2022 10:18:36,6/7/2022 10:18:36,6/7/2022 10:18:36,6/7/2022 10:18:36,51.59,51.59,6/7/2022 10:18:52,6/7/2022 10:18:51,52.14,52.14,52.14,52.14,52.44,52.44,0.743,0.74,0.743,0.746,0.569,0.569,0
07JUN2022:10:45:00,15min,Peter Sinks,UCC,270,52.5,54.7,51.3,56.39,56.37,55.14,55.11,6/7/2022 10:30:36,6/7/2022 10:30:35,6/7/2022 10:30:09,6/7/2022 10:30:09,55.29,55.24,6/7/2022 10:44:51,6/7/2022 10:44:51,50.27,50.26,51.21,51.29,6/7/2022 10:36:27,6/7/2022 10:36:26,6/7/2022 10:42:10,6/7/2022 10:32:17,51.23,51.17,6/7/2022 10:36:28,6/7/2022 10:36:28,52.26,52.27,52.58,52.63,52.79,52.74,1.0910,1.0960,0.8030,0.7930,0.8490,0.8490,552,1083,07JUN2022:10:31:01,17.3,6/7/2022 10:33:41,7.7,357,23.5900,5310,6/7/2022 10:30:04,5220,6/7/2022 10:33:21,5280,14.3,54.93,54.92,54.93,54.94,6/7/2022 10:30:18,6/7/2022 10:30:18,6/7/2022 10:30:18,6/7/2022 10:30:17,54.54,54.54,6/7/2022 10:30:39,6/7/2022 10:30:38,51.01,51.01,51.01,51.01,6/7/2022 10:36:34,6/7/2022 10:36:33,6/7/2022 10:36:33,6/7/2022 10:36:33,51.53,51.53,6/7/2022 10:36:46,6/7/2022 10:36:46,52.42,52.42,52.42,52.42,52.74,52.74,0.809,0.809,0.811,0.813,0.714,0.715,0
07JUN2022:11:00:00,15min,Peter Sinks,UCC,270,52.5,55.6,51.1,57.83,57.86,56.46,56.46,6/7/2022 10:59:20,6/7/2022 10:59:20,6/7/2022 10:59:20,6/7/2022 10:59:20,56.65,56.60,6/7/2022 10:59:20,6/7/2022 10:59:20,50.44,50.45,50.90,50.96,6/7/2022 10:51:10,6/7/2022 10:48:54,6/7/2022 10:51:09,6/7/2022 10:51:07,51.23,51.17,6/7/2022 10:49:04,6/7/2022 10:49:04,52.26,52.26,52.56,52.61,52.83,52.77,1.2990,1.3050,1.1650,1.1570,1.1490,1.1500,591,1113,07JUN2022:10:54:38,14.7,6/7/2022 10:55:39,7.7,1,29.0000,5310,6/7/2022 10:45:04,5220,6/7/2022 10:47:24,5287,14.3,55.8,55.79,55.8,55.81,6/7/2022 10:59:23,6/7/2022 10:59:23,6/7/2022 10:59:23,6/7/2022 10:59:23,55.49,55.49,6/7/2022 10:59:33,6/7/2022 10:59:33,50.79,50.8,50.8,50.79,6/7/2022 10:51:12,6/7/2022 10:51:12,6/7/2022 10:51:12,6/7/2022 10:51:11,51.41,51.41,6/7/2022 10:49:23,6/7/2022 10:49:22,52.43,52.43,52.43,52.43,52.82,52.82,1.148,1.146,1.147,1.148,1.107,1.107,0
07JUN2022:11:15:00,15min,Peter Sinks,UCC,270,52.8,54.7,51.5,55.61,55.59,55.03,55.11,6/7/2022 11:14:18,6/7/2022 11:14:18,6/7/2022 11:14:20,6/7/2022 11:14:20,55.22,55.17,6/7/2022 11:14:20,6/7/2022 11:14:20,50.40,50.37,51.40,51.42,6/7/2022 11:04:34,6/7/2022 11:04:33,6/7/2022 11:05:46,6/7/2022 11:05:46,51.53,51.47,6/7/2022 11:04:38,6/7/2022 11:04:38,52.53,52.54,53.03,53.08,53.10,53.04,1.0330,1.0370,0.7500,0.7430,0.7840,0.7840,772,1103,07JUN2022:11:14:09,17.5,6/7/2022 11:14:18,7.1,3,27.5700,5340,6/7/2022 11:12:05,5220,6/7/2022 11:07:32,5288,14.3,54.67,54.66,54.67,54.67,6/7/2022 11:14:27,6/7/2022 11:14:26,6/7/2022 11:14:26,6/7/2022 11:14:26,54.73,54.73,6/7/2022 11:14:29,6/7/2022 11:14:28,51.27,51.28,51.27,51.27,6/7/2022 11:05:51,6/7/2022 11:05:51,6/7/2022 11:05:51,6/7/2022 11:05:51,51.71,51.71,6/7/2022 11:06:01,6/7/2022 11:06:00,52.8,52.8,52.8,52.8,53.08,53.08,0.763,0.761,0.763,0.765,0.678,0.678,0
07JUN2022:11:30:00,15min,Peter Sinks,UCC,270,53.1,55.1,51.4,56.08,56.16,55.42,55.46,6/7/2022 11:29:09,6/7/2022 11:29:09,6/7/2022 11:22:26,6/7/2022 11:22:26,55.59,55.54,6/7/2022 11:22:26,6/7/2022 11:22:26,50.84,50.93,50.92,50.96,6/7/2022 11:16:47,6/7/2022 11:16:47,6/7/2022 11:16:38,6/7/2022 11:16:38,51.68,51.63,6/7/2022 11:16:43,6/7/2022 11:16:43,52.85,52.89,53.22,53.26,53.44,53.39,1.2190,1.2130,1.0050,1.0060,0.9520,0.9520,930,1127,07JUN2022:11:29:28,15.8,6/7/2022 11:19:39,6.3,19,58.4400,5340,6/7/2022 11:26:45,5220,6/7/2022 11:16:18,5280,14.2,55.02,55.02,55.02,55.02,6/7/2022 11:22:35,6/7/2022 11:22:34,6/7/2022 11:22:34,6/7/2022 11:22:34,55.13,55.14,6/7/2022 11:22:48,6/7/2022 11:22:48,50.99,50.99,50.99,50.99,6/7/2022 11:16:50,6/7/2022 11:16:50,6/7/2022 11:16:50,6/7/2022 11:16:50,51.86,51.86,6/7/2022 11:17:01,6/7/2022 11:17:01,53.06,53.06,53.06,53.06,53.41,53.41,0.966,0.964,0.966,0.967,0.865,0.865,0
07JUN2022:11:45:00,15min,Peter Sinks,UCC,270,53.1,54.9,51.1,56.08,56.18,55.25,55.37,6/7/2022 11:38:23,6/7/2022 11:35:25,6/7/2022 11:38:23,6/7/2022 11:38:23,55.74,55.69,6/7/2022 11:38:23,6/7/2022 11:38:23,50.32,50.39,51.05,51.04,6/7/2022 11:44:07,6/7/2022 11:44:07,6/7/2022 11:43:46,6/7/2022 11:43:46,51.23,51.17,6/7/2022 11:44:09,6/7/2022 11:44:09,52.84,52.88,53.00,53.04,53.40,53.35,1.2240,1.2300,0.9490,0.9640,0.9750,0.9750,819,1181,07JUN2022:11:41:34,12.9,6/7/2022 11:43:05,5.1,42,53.0100,5340,6/7/2022 11:33:10,5100,6/7/2022 11:43:03,5233,13.9,54.88,54.87,54.88,54.88,6/7/2022 11:38:26,6/7/2022 11:38:26,6/7/2022 11:38:26,6/7/2022 11:38:25,54.99,54.99,6/7/2022 11:38:35,6/7/2022 11:38:34,50.88,50.89,50.88,50.88,6/7/2022 11:44:20,6/7/2022 11:44:19,6/7/2022 11:44:19,6/7/2022 11:44:19,51.34,51.34,6/7/2022 11:44:33,6/7/2022 11:44:32,52.94,52.94,52.94,52.94,53.39,53.39,0.963,0.962,0.963,0.965,0.866,0.867,0
07JUN2022:12:00:00,15min,Peter Sinks,UCC,270,52.7,55.0,51.4,56.93,57.04,55.94,55.92,6/7/2022 11:56:11,6/7/2022 11:56:11,6/7/2022 11:56:13,6/7/2022 11:56:13,55.74,55.69,6/7/2022 11:56:13,6/7/2022 11:56:13,50.56,50.64,51.30,51.37,6/7/2022 11:50:22,6/7/2022 11:50:19,6/7/2022 11:50:22,6/7/2022 11:50:28,51.53,51.47,6/7/2022 11:50:21,6/7/2022 11:50:21,52.44,52.47,52.82,52.86,53.02,52.97,0.9700,0.9710,0.7710,0.7670,0.7140,0.7150,771,1172,07JUN2022:11:52:10,18.6,6/7/2022 11:56:27,5.5,11,57.3200,5190,6/7/2022 11:49:56,5070,6/7/2022 11:56:19,5147,13.9,55.27,55.25,55.27,55.29,6/7/2022 11:56:17,6/7/2022 11:56:17,6/7/2022 11:56:16,6/7/2022 11:56:16,54.82,54.82,6/7/2022 11:56:31,6/7/2022 11:56:30,51.08,51.08,51.08,51.07,6/7/2022 11:50:28,6/7/2022 11:50:28,6/7/2022 11:50:28,6/7/2022 11:50:28,51.72,51.72,6/7/2022 11:50:44,6/7/2022 11:50:43,52.65,52.65,52.65,52.65,52.98,52.98,0.734,0.732,0.734,0.736,0.62,0.62,0
07JUN2022:12:15:00,15min,Peter Sinks,UCC,270,53.6,55.9,52.1,56.65,56.78,56.20,56.29,6/7/2022 12:14:35,6/7/2022 12:14:35,6/7/2022 12:12:56,6/7/2022 12:12:56,56.35,56.29,6/7/2022 12:12:56,6/7/2022 12:12:56,51.34,51.37,51.89,51.88,6/7/2022 12:05:40,6/7/2022 12:05:40,6/7/2022 12:00:53,6/7/2022 12:00:54,52.28,52.23,6/7/2022 12:01:25,6/7/2022 12:01:25,53.27,53.30,53.70,53.75,53.84,53.79,1.2110,1.2160,0.9470,0.9510,0.9260,0.9260,942,1150,07JUN2022:12:01:28,17.3,6/7/2022 12:00:14,6.0,18,42.4800,5190,6/7/2022 12:01:09,5070,6/7/2022 12:00:15,5145,13.8,55.87,55.87,55.87,55.87,6/7/2022 12:13:06,6/7/2022 12:13:06,6/7/2022 12:13:06,6/7/2022 12:13:06,56.02,56.02,6/7/2022 12:13:09,6/7/2022 12:13:09,51.86,51.86,51.86,51.86,6/7/2022 12:01:06,6/7/2022 12:01:06,6/7/2022 12:01:06,6/7/2022 12:01:05,52.42,52.42,6/7/2022 12:01:30,6/7/2022 12:01:29,53.49,53.49,53.5,53.5,53.8,53.8,0.924,0.922,0.924,0.926,0.82,0.82,0
07JUN2022:12:30:00,15min,Peter Sinks,UCC,270,53.7,55.9,51.2,57.57,57.61,56.64,56.74,6/7/2022 12:23:12,6/7/2022 12:28:20,6/7/2022 12:28:20,6/7/2022 12:28:20,56.80,56.75,6/7/2022 12:27:09,6/7/2022 12:27:09,50.52,50.59,50.87,50.87,6/7/2022 12:21:59,6/7/2022 12:19:57,6/7/2022 12:21:42,6/7/2022 12:21:41,51.38,51.33,6/7/2022 12:22:00,6/7/2022 12:22:00,53.41,53.45,53.56,53.61,53.98,53.93,1.4980,1.4920,1.2140,1.2200,1.2500,1.2500,957,1233,07JUN2022:12:21:29,14.9,6/7/2022 12:26:01,6.9,36,49.4400,5160,6/7/2022 12:15:01,5070,6/7/2022 12:26:02,5136,13.8,55.89,55.89,55.89,55.9,6/7/2022 12:27:11,6/7/2022 12:27:10,6/7/2022 12:27:10,6/7/2022 12:27:10,55.97,55.97,6/7/2022 12:27:17,6/7/2022 12:27:16,50.92,50.92,50.92,50.92,6/7/2022 12:22:10,6/7/2022 12:22:09,6/7/2022 12:22:09,6/7/2022 12:22:09,51.53,51.53,6/7/2022 12:22:19,6/7/2022 12:22:19,53.51,53.51,53.51,53.51,53.95,53.95,1.214,1.212,1.214,1.216,1.156,1.156,0
07JUN2022:12:45:00,15min,Peter Sinks,UCC,270,54.3,57.0,52.6,59.03,59.10,57.82,57.90,6/7/2022 12:43:38,6/7/2022 12:43:38,6/7/2022 12:43:38,6/7/2022 12:43:38,57.78,57.73,6/7/2022 12:43:38,6/7/2022 12:43:38,51.55,51.56,51.93,51.93,6/7/2022 12:30:46,6/7/2022 12:41:01,6/7/2022 12:38:08,6/7/2022 12:38:08,52.58,52.53,6/7/2022 12:41:06,6/7/2022 12:41:06,53.98,54.01,54.34,54.38,54.54,54.49,1.3520,1.3570,1.0230,1.0320,0.9850,0.9850,1118,1150,07JUN2022:12:32:49,18.0,6/7/2022 12:39:33,8.0,10,43.4800,5190,6/7/2022 12:37:58,5070,6/7/2022 12:31:55,5130,13.8,57.33,57.31,57.33,57.35,6/7/2022 12:43:41,6/7/2022 12:43:41,6/7/2022 12:43:40,6/7/2022 12:43:40,56.68,56.69,6/7/2022 12:43:57,6/7/2022 12:43:57,52.12,52.13,52.12,52.12,6/7/2022 12:38:12,6/7/2022 12:38:12,6/7/2022 12:38:12,6/7/2022 12:38:11,53.09,53.09,6/7/2022 12:41:23,6/7/2022 12:41:22,54.17,54.17,54.17,54.17,54.5,54.51,0.99,0.988,0.991,0.993,0.846,0.846,0
07JUN2022:13:00:00,15min,Peter Sinks,UCC,270,54.3,56.8,52.4,58.45,58.49,57.32,57.31,6/7/2022 12:57:27,6/7/2022 12:57:27,6/7/2022 12:46:14,6/7/2022 12:46:14,57.48,57.43,6/7/2022 12:57:29,6/7/2022 12:57:29,51.19,51.10,51.55,51.54,6/7/2022 12:46:33,6/7/2022 12:46:33,6/7/2022 12:54:46,6/7/2022 12:54:46,52.58,52.53,6/7/2022 12:54:51,6/7/2022 12:54:51,54.04,54.08,54.29,54.34,54.60,54.54,1.4970,1.4910,1.1490,1.1680,1.1360,1.1370,1118,1251,07JUN2022:12:55:46,21.1,6/7/2022 12:57:54,7.6,25,39.9500,5190,6/7/2022 12:53:24,5070,6/7/2022 12:46:16,5123,13.8,56.83,56.82,56.83,56.84,6/7/2022 12:54:16,6/7/2022 12:54:16,6/7/2022 12:54:15,6/7/2022 12:54:15,56.71,56.71,6/7/2022 12:54:18,6/7/2022 12:54:17,51.88,51.89,51.89,51.88,6/7/2022 12:54:55,6/7/2022 12:54:55,6/7/2022 12:54:54,6/7/2022 12:54:54,52.92,52.92,6/7/2022 12:51:16,6/7/2022 12:51:15,54.2,54.2,54.2,54.19,54.58,54.58,1.129,1.126,1.129,1.131,0.99,0.99,0
07JUN2022:13:15:00,15min,Peter Sinks,UCC,270,54.4,56.3,52.3,58.10,58.14,56.79,56.78,6/7/2022 13:01:34,6/7/2022 13:01:34,6/7/2022 13:01:34,6/7/2022 13:01:34,57.25,57.20,6/7/2022 13:01:35,6/7/2022 13:01:35,51.47,51.47,51.72,51.82,6/7/2022 13:10:44,6/7/2022 13:10:44,6/7/2022 13:10:45,6/7/2022 13:10:45,52.51,52.45,6/7/2022 13:04:10,6/7/2022 13:04:10,54.18,54.20,54.38,54.43,54.72,54.67,1.3570,1.3650,1.1140,1.1150,1.0250,1.0250,1060,1222,07JUN2022:13:07:32,17.8,6/7/2022 13:12:33,8.6,4,33.9000,5160,6/7/2022 13:01:29,5070,6/7/2022 13:00:01,5117,13.7,56.47,56.47,56.48,56.49,6/7/2022 13:01:39,6/7/2022 13:01:38,6/7/2022 13:01:38,6/7/2022 13:01:38,56.2,56.21,6/7/2022 13:01:44,6/7/2022 13:01:44,51.86,51.87,51.86,51.86,6/7/2022 13:04:11,6/7/2022 13:04:11,6/7/2022 13:04:11,6/7/2022 13:04:10,52.74,52.74,6/7/2022 13:11:02,6/7/2022 13:11:01,54.29,54.29,54.29,54.29,54.7,54.7,1.058,1.055,1.058,1.061,0.881,0.882,0
07JUN2022:13:30:00,15min,Peter Sinks,UCC,270,54.3,56.7,52.6,59.14,59.25,57.02,57.05,6/7/2022 13:22:23,6/7/2022 13:22:23,6/7/2022 13:22:24,6/7/2022 13:22:24,57.25,57.20,6/7/2022 13:22:24,6/7/2022 13:22:24,51.40,51.37,51.89,51.88,6/7/2022 13:17:32,6/7/2022 13:17:32,6/7/2022 13:20:39,6/7/2022 13:20:38,52.58,52.53,6/7/2022 13:18:11,6/7/2022 13:18:11,54.08,54.10,54.42,54.46,54.60,54.55,1.3810,1.3930,0.9700,0.9830,1.0390,1.0390,1057,1104,07JUN2022:13:15:14,18.0,6/7/2022 13:28:12,8.5,17,23.7400,5160,6/7/2022 13:16:47,5070,6/7/2022 13:15:23,5118,13.8,56.69,56.68,56.69,56.7,6/7/2022 13:29:35,6/7/2022 13:29:35,6/7/2022 13:29:35,6/7/2022 13:29:35,56.78,56.78,6/7/2022 13:29:48,6/7/2022 13:29:47,52.21,52.22,52.21,52.2,6/7/2022 13:18:14,6/7/2022 13:18:14,6/7/2022 13:18:14,6/7/2022 13:18:13,53.02,53.01,6/7/2022 13:18:33,6/7/2022 13:21:42,54.26,54.26,54.26,54.26,54.55,54.55,0.985,0.983,0.986,0.989,0.893,0.894,0
07JUN2022:13:45:00,15min,Peter Sinks,UCC,270,54.5,57.3,52.1,59.70,59.79,57.58,57.59,6/7/2022 13:40:07,6/7/2022 13:40:07,6/7/2022 13:42:47,6/7/2022 13:42:47,58.01,57.96,6/7/2022 13:40:07,6/7/2022 13:40:07,51.02,51.06,51.74,51.74,6/7/2022 13:37:19,6/7/2022 13:37:21,6/7/2022 13:38:19,6/7/2022 13:38:19,52.13,52.08,6/7/2022 13:37:20,6/7/2022 13:37:20,54.24,54.26,54.47,54.53,54.79,54.74,1.5590,1.5580,1.3060,1.3120,1.2990,1.2990,964,1162,07JUN2022:13:30:56,19.3,6/7/2022 13:36:14,7.5,16,29.3400,5160,6/7/2022 13:30:22,5070,6/7/2022 13:31:02,5122,13.8,57.39,57.39,57.4,57.41,6/7/2022 13:42:51,6/7/2022 13:42:51,6/7/2022 13:42:51,6/7/2022 13:42:51,57.25,57.25,6/7/2022 13:43:09,6/7/2022 13:43:09,51.81,51.81,51.8,51.8,6/7/2022 13:38:25,6/7/2022 13:38:25,6/7/2022 13:38:25,6/7/2022 13:38:25,52.48,52.47,6/7/2022 13:37:41,6/7/2022 13:37:41,54.39,54.39,54.39,54.39,54.8,54.8,1.291,1.289,1.291,1.293,1.215,1.215,0
07JUN2022:14:00:00,15min,Peter Sinks,UCC,270,54.0,56.6,52.6,57.77,57.89,57.00,57.11,6/7/2022 13:56:34,6/7/2022 13:56:33,6/7/2022 13:56:50,6/7/2022 13:56:50,57.03,56.97,6/7/2022 13:56:50,6/7/2022 13:56:50,51.46,51.47,51.82,51.84,6/7/2022 13:45:33,6/7/2022 13:45:33,6/7/2022 13:51:18,6/7/2022 13:51:18,52.73,52.68,6/7/2022 13:53:42,6/7/2022 13:53:42,53.78,53.81,53.90,53.94,54.31,54.26,1.1530,1.1620,1.0140,1.0230,0.9290,0.9300,939,1139,07JUN2022:13:45:06,15.3,6/7/2022 13:52:43,6.9,42,35.1900,5160,6/7/2022 13:46:52,5070,6/7/2022 13:45:19,5122,13.8,56.67,56.66,56.67,56.68,6/7/2022 13:56:46,6/7/2022 13:56:46,6/7/2022 13:56:46,6/7/2022 13:56:46,56.51,56.51,6/7/2022 13:57:02,6/7/2022 13:57:01,52.21,52.21,52.21,52.21,6/7/2022 13:51:21,6/7/2022 13:51:20,6/7/2022 13:51:20,6/7/2022 13:51:20,53.04,53.04,6/7/2022 13:54:05,6/7/2022 13:54:04,53.86,53.86,53.86,53.86,54.3,54.3,0.957,0.955,0.957,0.958,0.85,0.85,0
07JUN2022:14:15:00,15min,Peter Sinks,UCC,270,54.6,56.8,52.4,59.12,59.16,57.49,57.48,6/7/2022 14:04:35,6/7/2022 14:04:35,6/7/2022 14:04:35,6/7/2022 14:04:35,57.55,57.50,6/7/2022 14:02:46,6/7/2022 14:02:46,51.32,51.18,51.81,51.80,6/7/2022 14:03:08,6/7/2022 14:03:08,6/7/2022 14:06:38,6/7/2022 14:06:38,52.43,52.38,6/7/2022 14:03:23,6/7/2022 14:03:23,54.34,54.37,54.57,54.60,54.87,54.82,1.2410,1.2390,0.9310,0.9390,0.9490,0.9490,875,1123,07JUN2022:14:06:36,23.5,6/7/2022 14:10:13,11.2,16,28.4100,5220,6/7/2022 14:04:54,5040,6/7/2022 14:01:24,5102,13.8,56.89,56.88,56.89,56.89,6/7/2022 14:02:49,6/7/2022 14:02:48,6/7/2022 14:02:48,6/7/2022 14:02:48,56.8,56.81,6/7/2022 14:02:55,6/7/2022 14:02:54,52.03,52.04,52.03,52.02,6/7/2022 14:06:44,6/7/2022 14:06:44,6/7/2022 14:06:43,6/7/2022 14:06:43,52.75,52.75,6/7/2022 14:03:39,6/7/2022 14:03:38,54.47,54.47,54.47,54.47,54.83,54.83,0.93,0.928,0.93,0.933,0.832,0.832,0
07JUN2022:14:30:00,15min,Peter Sinks,UCC,270,54.5,56.2,53.2,57.44,57.47,56.23,56.28,6/7/2022 14:28:01,6/7/2022 14:28:01,6/7/2022 14:21:57,6/7/2022 14:21:57,56.95,56.90,6/7/2022 14:28:02,6/7/2022 14:28:02,52.28,52.36,52.39,52.41,6/7/2022 14:18:46,6/7/2022 14:17:31,6/7/2022 14:17:32,6/7/2022 14:17:32,53.33,53.28,6/7/2022 14:17:34,6/7/2022 14:17:34,54.24,54.28,54.25,54.29,54.78,54.73,1.0250,1.0260,0.7690,0.7900,0.7510,0.7510,799,1056,07JUN2022:14:26:59,16.4,6/7/2022 14:20:50,7.5,60,45.0700,5280,6/7/2022 14:19:16,5070,6/7/2022 14:16:45,5119,13.7,56,55.99,56,56,6/7/2022 14:21:59,6/7/2022 14:21:59,6/7/2022 14:21:59,6/7/2022 14:21:59,56.5,56.5,6/7/2022 14:28:06,6/7/2022 14:28:06,52.67,52.68,52.67,52.66,6/7/2022 14:17:38,6/7/2022 14:17:38,6/7/2022 14:17:37,6/7/2022 14:17:37,53.64,53.64,6/7/2022 14:16:06,6/7/2022 14:16:05,54.26,54.26,54.26,54.26,54.74,54.74,0.746,0.744,0.747,0.749,0.627,0.627,0
07JUN2022:14:45:00,15min,Peter Sinks,UCC,270,54.0,55.9,53.0,56.82,56.83,56.01,56.11,6/7/2022 14:37:18,6/7/2022 14:37:17,6/7/2022 14:37:35,6/7/2022 14:37:35,56.35,56.30,6/7/2022 14:37:43,6/7/2022 14:37:43,52.07,52.08,52.26,52.25,6/7/2022 14:43:55,6/7/2022 14:43:55,6/7/2022 14:43:55,6/7/2022 14:43:55,53.03,52.98,6/7/2022 14:32:18,6/7/2022 14:32:18,53.78,53.80,54.07,54.11,54.31,54.26,0.8870,0.8940,0.7780,0.7900,0.6700,0.6700,859,992,07JUN2022:14:40:54,23.7,6/7/2022 14:36:29,9.8,21,31.1800,5190,6/7/2022 14:36:49,5070,6/7/2022 14:30:43,5113,13.8,55.95,55.94,55.95,55.95,6/7/2022 14:37:48,6/7/2022 14:37:47,6/7/2022 14:37:47,6/7/2022 14:37:47,55.89,55.89,6/7/2022 14:37:50,6/7/2022 14:37:49,52.63,52.64,52.63,52.62,6/7/2022 14:44:02,6/7/2022 14:44:02,6/7/2022 14:44:01,6/7/2022 14:44:01,53.32,53.32,6/7/2022 14:43:31,6/7/2022 14:43:31,53.96,53.96,53.96,53.96,54.31,54.31,0.697,0.696,0.697,0.698,0.604,0.604,0
07JUN2022:15:00:00,15min,Peter Sinks,UCC,270,53.9,56.9,52.4,58.76,58.84,57.07,57.02,6/7/2022 14:59:34,6/7/2022 14:59:34,6/7/2022 14:59:34,6/7/2022 14:59:34,57.55,57.50,6/7/2022 14:59:34,6/7/2022 14:59:34,51.65,51.64,52.18,52.21,6/7/2022 14:57:58,6/7/2022 14:57:58,6/7/2022 14:57:29,6/7/2022 14:57:29,52.51,52.45,6/7/2022 14:57:59,6/7/2022 14:57:59,53.69,53.69,53.84,53.87,54.18,54.13,1.0970,1.1090,0.8140,0.8170,0.8150,0.8160,740,963,07JUN2022:14:52:22,19.7,6/7/2022 14:47:01,6.8,23,36.6000,5160,6/7/2022 14:45:12,5070,6/7/2022 14:46:28,5124,13.8,56.98,56.96,56.98,57,6/7/2022 14:59:38,6/7/2022 14:59:38,6/7/2022 14:59:38,6/7/2022 14:59:37,56.8,56.81,6/7/2022 14:59:53,6/7/2022 14:59:53,52.14,52.14,52.14,52.14,6/7/2022 14:58:06,6/7/2022 14:58:06,6/7/2022 14:58:06,6/7/2022 14:58:05,52.72,52.72,6/7/2022 14:58:15,6/7/2022 14:58:15,53.76,53.76,53.76,53.76,54.12,54.12,0.807,0.804,0.807,0.81,0.654,0.657,0
07JUN2022:15:15:00,15min,Peter Sinks,UCC,270,54.7,56.4,53.4,57.58,57.64,56.94,56.91,6/7/2022 15:03:22,6/7/2022 15:03:21,6/7/2022 15:03:23,6/7/2022 15:03:23,56.95,56.90,6/7/2022 15:03:23,6/7/2022 15:03:23,51.86,51.85,53.03,53.13,6/7/2022 15:06:57,6/7/2022 15:06:56,6/7/2022 15:07:33,6/7/2022 15:07:33,53.03,52.98,6/7/2022 15:06:56,6/7/2022 15:06:56,54.44,54.47,54.68,54.72,54.99,54.94,1.0290,1.0310,0.7810,0.7740,0.7400,0.7400,825,942,07JUN2022:15:05:06,24.8,6/7/2022 15:03:50,11.1,357,40.8500,5160,6/7/2022 15:00:02,5070,6/7/2022 15:01:21,5111,13.8,56.39,56.38,56.39,56.41,6/7/2022 15:03:29,6/7/2022 15:03:29,6/7/2022 15:03:28,6/7/2022 15:03:28,56.49,56.45,6/7/2022 15:00:01,6/7/2022 15:00:01,53.14,53.15,53.14,53.14,6/7/2022 15:08:36,6/7/2022 15:08:35,6/7/2022 15:08:35,6/7/2022 15:08:35,53.62,53.62,6/7/2022 15:07:08,6/7/2022 15:07:07,54.57,54.57,54.57,54.57,54.98,54.98,0.742,0.741,0.743,0.745,0.641,0.64,0
07JUN2022:15:30:00,15min,Peter Sinks,UCC,270,54.8,56.9,53.2,59.21,59.34,57.51,57.66,6/7/2022 15:29:51,6/7/2022 15:29:51,6/7/2022 15:18:05,6/7/2022 15:18:05,57.78,57.73,6/7/2022 15:29:59,6/7/2022 15:29:59,51.87,51.89,53.13,53.11,6/7/2022 15:22:43,6/7/2022 15:22:40,6/7/2022 15:25:33,6/7/2022 15:25:32,52.88,52.83,6/7/2022 15:22:41,6/7/2022 15:22:41,54.50,54.54,55.10,55.14,55.05,55.00,1.3120,1.3040,0.9250,0.9420,0.9040,0.9040,782,897,07JUN2022:15:15:55,16.2,6/7/2022 15:22:15,5.4,10,64.9900,5190,6/7/2022 15:15:18,5070,6/7/2022 15:19:05,5117,13.8,57.15,57.18,57.21,57.25,6/7/2022 15:30:00,6/7/2022 15:30:00,6/7/2022 15:30:00,6/7/2022 15:30:00,56.65,56.66,6/7/2022 15:29:16,6/7/2022 15:29:15,52.9,52.9,52.9,52.89,6/7/2022 15:25:39,6/7/2022 15:25:38,6/7/2022 15:25:38,6/7/2022 15:25:38,53.45,53.45,6/7/2022 15:22:58,6/7/2022 15:22:57,54.81,54.81,54.81,54.81,55.01,55.01,0.919,0.918,0.921,0.925,0.72,0.721,0
07JUN2022:15:45:00,15min,Peter Sinks,UCC,270,55.5,58.4,54.1,59.83,59.88,58.55,58.63,6/7/2022 15:32:38,6/7/2022 15:32:38,6/7/2022 15:32:44,6/7/2022 15:32:44,59.06,59.01,6/7/2022 15:32:46,6/7/2022 15:32:46,53.15,53.11,53.77,53.86,6/7/2022 15:37:18,6/7/2022 15:37:17,6/7/2022 15:43:04,6/7/2022 15:43:04,54.01,53.96,6/7/2022 15:41:53,6/7/2022 15:41:53,55.24,55.28,55.81,55.85,55.82,55.76,1.2910,1.2820,1.0110,1.0160,1.0060,1.0060,754,853,07JUN2022:15:31:56,17.8,6/7/2022 15:40:28,7.0,338,64.1000,5190,6/7/2022 15:37:42,5070,6/7/2022 15:30:04,5113,13.7,58.57,58.56,58.57,58.58,6/7/2022 15:32:49,6/7/2022 15:32:49,6/7/2022 15:32:49,6/7/2022 15:32:48,58.16,58.16,6/7/2022 15:33:01,6/7/2022 15:33:00,53.85,53.85,53.85,53.84,6/7/2022 15:43:12,6/7/2022 15:43:11,6/7/2022 15:43:11,6/7/2022 15:43:11,54.38,54.38,6/7/2022 15:42:12,6/7/2022 15:42:12,55.55,55.55,55.55,55.55,55.79,55.79,1.005,1.003,1.004,1.006,0.89,0.89,0
07JUN2022:16:00:00,15min,Peter Sinks,UCC,270,54.5,57.1,53.4,57.72,57.70,57.47,57.50,6/7/2022 15:46:11,6/7/2022 15:46:10,6/7/2022 15:45:01,6/7/2022 15:45:08,57.55,57.50,6/7/2022 15:45:08,6/7/2022 15:45:08,52.66,52.69,52.96,52.98,6/7/2022 15:55:50,6/7/2022 15:55:50,6/7/2022 15:48:28,6/7/2022 15:48:28,53.49,53.43,6/7/2022 15:49:46,6/7/2022 15:49:46,54.20,54.22,54.69,54.73,54.76,54.71,1.0010,1.0000,0.8090,0.8100,0.8080,0.8080,522,788,07JUN2022:15:59:29,22.8,6/7/2022 15:46:31,6.6,15,50.4500,5190,6/7/2022 15:53:44,5040,6/7/2022 15:46:22,5110,13.7,57.31,57.29,57.31,57.32,6/7/2022 15:45:10,6/7/2022 15:45:10,6/7/2022 15:45:09,6/7/2022 15:45:09,56.93,56.93,6/7/2022 15:45:21,6/7/2022 15:45:20,53.11,53.11,53.11,53.1,6/7/2022 15:48:33,6/7/2022 15:48:32,6/7/2022 15:48:32,6/7/2022 15:48:32,53.75,53.75,6/7/2022 15:56:19,6/7/2022 15:56:19,54.49,54.49,54.49,54.49,54.77,54.77,0.815,0.812,0.813,0.815,0.746,0.745,0
07JUN2022:16:15:00,15min,Peter Sinks,UCC,270,54.5,56.7,53.3,57.52,57.57,57.17,57.24,6/7/2022 16:01:58,6/7/2022 16:01:58,6/7/2022 16:04:04,6/7/2022 16:04:04,56.95,56.90,6/7/2022 16:04:07,6/7/2022 16:04:07,52.66,52.61,52.96,52.98,6/7/2022 16:13:19,6/7/2022 16:13:19,6/7/2022 16:13:26,6/7/2022 16:11:08,53.48,53.43,6/7/2022 16:11:09,6/7/2022 16:11:09,54.27,54.27,54.92,54.95,54.75,54.70,0.9510,0.9630,0.9680,0.9690,0.7790,0.7790,528,904,07JUN2022:16:00:52,16.7,6/7/2022 16:07:44,7.5,11,31.1900,5160,6/7/2022 16:01:39,5070,6/7/2022 16:04:09,5114,13.8,56.84,56.82,56.83,56.85,6/7/2022 16:04:12,6/7/2022 16:04:11,6/7/2022 16:04:11,6/7/2022 16:04:11,56.58,56.58,6/7/2022 16:04:30,6/7/2022 16:04:29,52.98,52.98,52.98,52.97,6/7/2022 16:13:31,6/7/2022 16:13:31,6/7/2022 16:13:30,6/7/2022 16:13:30,53.68,53.68,6/7/2022 16:13:53,6/7/2022 16:13:52,54.6,54.6,54.6,54.6,54.72,54.72,0.855,0.854,0.855,0.856,0.709,0.71,0
07JUN2022:16:30:00,15min,Peter Sinks,UCC,270,54.2,55.7,53.6,56.38,56.37,55.82,55.85,6/7/2022 16:20:11,6/7/2022 16:20:11,6/7/2022 16:20:11,6/7/2022 16:20:11,56.05,55.99,6/7/2022 16:20:13,6/7/2022 16:20:13,52.83,52.86,53.41,53.46,6/7/2022 16:27:49,6/7/2022 16:25:44,6/7/2022 16:22:48,6/7/2022 16:22:50,53.56,53.51,6/7/2022 16:25:43,6/7/2022 16:25:43,53.95,53.95,54.30,54.34,54.45,54.40,0.6040,0.6080,0.4670,0.4660,0.4570,0.4570,364,797,07JUN2022:16:16:40,15.1,6/7/2022 16:25:22,7.2,13,39.2800,5160,6/7/2022 16:18:59,5070,6/7/2022 16:15:20,5121,13.8,55.71,55.7,55.7,55.71,6/7/2022 16:20:17,6/7/2022 16:20:17,6/7/2022 16:20:16,6/7/2022 16:20:16,55.6,55.6,6/7/2022 16:20:31,6/7/2022 16:20:30,53.35,53.35,53.35,53.34,6/7/2022 16:25:51,6/7/2022 16:25:50,6/7/2022 16:25:50,6/7/2022 16:25:50,53.78,53.78,6/7/2022 16:25:56,6/7/2022 16:25:55,54.13,54.13,54.13,54.13,54.41,54.41,0.455,0.455,0.455,0.456,0.388,0.388,0
07JUN2022:16:45:00,15min,Peter Sinks,UCC,270,54.9,56.5,53.7,57.22,57.24,57.03,57.09,6/7/2022 16:44:11,6/7/2022 16:44:10,6/7/2022 16:40:27,6/7/2022 16:40:27,56.95,56.90,6/7/2022 16:44:12,6/7/2022 16:44:12,53.10,53.16,53.36,53.40,6/7/2022 16:39:30,6/7/2022 16:33:55,6/7/2022 16:33:53,6/7/2022 16:33:52,53.86,53.81,6/7/2022 16:33:57,6/7/2022 16:33:57,54.67,54.70,55.14,55.18,55.21,55.16,0.8800,0.8760,0.7540,0.7600,0.6610,0.6610,563,773,07JUN2022:16:38:41,17.1,6/7/2022 16:33:39,5.3,45,58.6400,5190,6/7/2022 16:41:54,5070,6/7/2022 16:33:39,5128,13.8,56.67,56.65,56.67,56.68,6/7/2022 16:40:33,6/7/2022 16:40:32,6/7/2022 16:40:32,6/7/2022 16:40:32,56.31,56.31,6/7/2022 16:42:46,6/7/2022 16:42:45,53.41,53.41,53.41,53.41,6/7/2022 16:33:58,6/7/2022 16:33:58,6/7/2022 16:33:58,6/7/2022 16:33:58,53.97,53.97,6/7/2022 16:34:35,6/7/2022 16:34:34,54.92,54.92,54.92,54.92,55.18,55.18,0.709,0.708,0.709,0.71,0.571,0.572,0
07JUN2022:17:00:00,15min,Peter Sinks,UCC,270,55.2,57.2,53.7,59.01,59.12,57.71,57.78,6/7/2022 16:56:30,6/7/2022 16:56:30,6/7/2022 16:56:30,6/7/2022 16:48:50,57.85,57.80,6/7/2022 16:56:30,6/7/2022 16:56:30,53.08,53.08,53.88,53.87,6/7/2022 16:59:12,6/7/2022 16:59:12,6/7/2022 16:58:59,6/7/2022 16:58:59,53.79,53.73,6/7/2022 16:59:11,6/7/2022 16:59:11,54.91,54.97,55.43,55.45,55.47,55.41,1.0170,1.0010,0.8220,0.8350,0.8090,0.8090,476,696,07JUN2022:16:45:21,12.5,6/7/2022 16:48:50,4.4,47,84.9000,5190,6/7/2022 16:50:48,5070,6/7/2022 16:57:45,5126,13.8,57.35,57.34,57.35,57.37,6/7/2022 16:56:37,6/7/2022 16:56:36,6/7/2022 16:56:36,6/7/2022 16:56:36,57.01,57.01,6/7/2022 16:56:46,6/7/2022 16:56:45,53.57,53.57,53.57,53.57,6/7/2022 16:59:16,6/7/2022 16:59:15,6/7/2022 16:59:15,6/7/2022 16:59:15,53.86,53.86,6/7/2022 16:59:34,6/7/2022 16:59:34,55.19,55.19,55.19,55.19,55.44,55.44,0.812,0.811,0.812,0.813,0.728,0.728,0
07JUN2022:17:15:00,15min,Peter Sinks,UCC,270,55.5,57.7,54.0,58.10,58.23,58.13,58.17,6/7/2022 17:06:41,6/7/2022 17:06:41,6/7/2022 17:07:54,6/7/2022 17:07:54,58.00,57.95,6/7/2022 17:07:50,6/7/2022 17:07:50,53.19,53.29,54.07,54.08,6/7/2022 17:00:17,6/7/2022 17:00:15,6/7/2022 17:00:26,6/7/2022 17:00:23,54.01,53.96,6/7/2022 17:00:24,6/7/2022 17:00:24,55.21,55.25,56.01,56.04,55.75,55.69,1.0750,1.0650,0.9560,0.9570,0.8500,0.8510,557,651,07JUN2022:17:04:26,17.5,6/7/2022 17:03:41,5.9,346,61.0300,5190,6/7/2022 17:11:48,5070,6/7/2022 17:03:23,5118,13.7,57.73,57.72,57.73,57.74,6/7/2022 17:07:58,6/7/2022 17:07:57,6/7/2022 17:07:57,6/7/2022 17:07:57,57.63,57.63,6/7/2022 17:08:14,6/7/2022 17:08:13,53.74,53.75,53.74,53.74,6/7/2022 17:00:30,6/7/2022 17:00:29,6/7/2022 17:00:29,6/7/2022 17:00:29,54.17,54.17,6/7/2022 17:00:35,6/7/2022 17:00:35,55.62,55.62,55.62,55.62,55.7,55.7,0.899,0.898,0.899,0.9,0.788,0.788,0
07JUN2022:17:30:00,15min,Peter Sinks,UCC,270,54.3,56.3,53.7,57.48,57.52,57.20,57.22,6/7/2022 17:18:32,6/7/2022 17:18:32,6/7/2022 17:18:35,6/7/2022 17:18:35,56.95,56.90,6/7/2022 17:18:35,6/7/2022 17:18:35,53.09,53.08,53.39,53.44,6/7/2022 17:20:36,6/7/2022 17:20:36,6/7/2022 17:25:15,6/7/2022 17:25:15,53.79,53.74,6/7/2022 17:25:36,6/7/2022 17:25:36,54.05,54.09,54.55,54.61,54.59,54.53,0.7240,0.7230,0.8570,0.8480,0.6120,0.6120,295,534,07JUN2022:17:18:13,18.4,6/7/2022 17:20:02,6.6,338,35.2800,5160,6/7/2022 17:16:17,5070,6/7/2022 17:15:40,5117,13.7,56.53,56.53,56.54,56.54,6/7/2022 17:18:41,6/7/2022 17:18:41,6/7/2022 17:18:41,6/7/2022 17:18:41,56.04,56.04,6/7/2022 17:18:56,6/7/2022 17:18:56,53.45,53.46,53.45,53.45,6/7/2022 17:25:21,6/7/2022 17:25:20,6/7/2022 17:25:20,6/7/2022 17:25:20,53.85,53.85,6/7/2022 17:27:03,6/7/2022 17:27:02,54.34,54.34,54.34,54.34,54.59,54.59,0.73,0.729,0.73,0.73,0.58,0.58,0
07JUN2022:17:45:00,15min,Peter Sinks,UCC,270,53.8,55.1,53.2,56.19,56.23,55.12,55.11,6/7/2022 17:42:22,6/7/2022 17:42:22,6/7/2022 17:42:25,6/7/2022 17:42:25,55.59,55.54,6/7/2022 17:42:23,6/7/2022 17:42:23,52.75,52.73,52.89,52.91,6/7/2022 17:33:04,6/7/2022 17:33:04,6/7/2022 17:33:10,6/7/2022 17:33:06,53.33,53.28,6/7/2022 17:33:07,6/7/2022 17:33:07,53.56,53.58,53.78,53.83,54.09,54.04,0.4610,0.4640,0.4250,0.4240,0.3710,0.3710,229,311,07JUN2022:17:41:29,11.4,6/7/2022 17:44:32,4.3,353,58.6000,5160,6/7/2022 17:31:43,5100,6/7/2022 17:30:02,5130,13.8,55.07,55.07,55.07,55.08,6/7/2022 17:42:32,6/7/2022 17:42:32,6/7/2022 17:42:32,6/7/2022 17:42:32,55.11,55.11,6/7/2022 17:42:47,6/7/2022 17:42:46,52.9,52.9,52.9,52.89,6/7/2022 17:33:15,6/7/2022 17:33:15,6/7/2022 17:33:14,6/7/2022 17:33:14,53.49,53.49,6/7/2022 17:33:30,6/7/2022 17:33:29,53.69,53.69,53.69,53.69,54.07,54.07,0.391,0.391,0.391,0.392,0.329,0.329,0
07JUN2022:18:00:00,15min,Peter Sinks,UCC,270,53.9,54.9,53.4,55.14,55.22,54.95,54.99,6/7/2022 17:58:57,6/7/2022 17:58:57,6/7/2022 17:58:58,6/7/2022 17:58:58,55.21,55.16,6/7/2022 17:58:50,6/7/2022 17:58:50,52.87,52.89,53.07,53.09,6/7/2022 17:49:50,6/7/2022 17:59:58,6/7/2022 17:53:56,6/7/2022 17:53:57,53.48,53.43,6/7/2022 17:50:16,6/7/2022 17:50:16,53.60,53.64,53.86,53.90,54.14,54.09,0.4670,0.4620,0.3920,0.3990,0.3750,0.3750,253,305,07JUN2022:17:52:33,14.9,6/7/2022 17:59:54,3.1,150,87.0000,5190,6/7/2022 17:45:48,5100,6/7/2022 17:45:54,5139,13.8,54.77,54.77,54.78,54.78,6/7/2022 17:58:59,6/7/2022 17:58:58,6/7/2022 17:58:58,6/7/2022 17:58:58,54.99,54.99,6/7/2022 17:59:10,6/7/2022 17:59:09,53.11,53.11,53.11,53.1,6/7/2022 17:51:00,6/7/2022 17:51:03,6/7/2022 17:51:03,6/7/2022 17:49:59,53.59,53.59,6/7/2022 17:50:31,6/7/2022 17:50:30,53.75,53.75,53.75,53.75,54.11,54.11,0.385,0.384,0.385,0.386,0.345,0.345,0
07JUN2022:18:15:00,15min,Peter Sinks,UCC,270,53.7,55.6,53.0,56.24,56.26,55.75,55.81,6/7/2022 18:08:41,6/7/2022 18:08:40,6/7/2022 18:09:17,6/7/2022 18:09:17,55.82,55.77,6/7/2022 18:08:49,6/7/2022 18:08:49,52.55,52.55,53.01,53.09,6/7/2022 18:11:57,6/7/2022 18:11:39,6/7/2022 18:13:34,6/7/2022 18:13:34,53.11,53.06,6/7/2022 18:04:53,6/7/2022 18:04:53,53.46,53.48,53.91,53.95,53.97,53.92,0.6580,0.6590,0.6090,0.6070,0.5340,0.5340,282,398,07JUN2022:18:10:08,17.5,6/7/2022 18:03:56,5.3,356,49.0700,5190,6/7/2022 18:05:35,5070,6/7/2022 18:03:22,5139,13.8,55.61,55.59,55.61,55.62,6/7/2022 18:08:51,6/7/2022 18:08:51,6/7/2022 18:08:51,6/7/2022 18:08:51,55.6,55.6,6/7/2022 18:09:09,6/7/2022 18:09:09,52.9,52.9,52.9,52.9,6/7/2022 18:05:00,6/7/2022 18:04:59,6/7/2022 18:04:59,6/7/2022 18:04:59,53.18,53.18,6/7/2022 18:05:15,6/7/2022 18:05:14,53.7,53.7,53.7,53.7,53.96,53.95,0.561,0.56,0.561,0.563,0.481,0.481,0
07JUN2022:18:30:00,15min,Peter Sinks,UCC,270,54.0,55.4,53.2,56.23,56.24,55.87,55.91,6/7/2022 18:19:45,6/7/2022 18:19:45,6/7/2022 18:19:46,6/7/2022 18:28:35,55.82,55.77,6/7/2022 18:19:47,6/7/2022 18:19:47,52.78,52.83,53.03,53.09,6/7/2022 18:16:26,6/7/2022 18:16:26,6/7/2022 18:16:26,6/7/2022 18:16:26,53.41,53.36,6/7/2022 18:15:02,6/7/2022 18:15:02,53.76,53.80,54.59,54.63,54.25,54.19,0.5790,0.5900,0.6690,0.6740,0.4620,0.4620,291,336,07JUN2022:18:15:33,13.6,6/7/2022 18:20:14,4.2,3,39.9700,5190,6/7/2022 18:19:05,5100,6/7/2022 18:16:10,5143,13.8,55.43,55.42,55.43,55.45,6/7/2022 18:19:50,6/7/2022 18:19:50,6/7/2022 18:19:50,6/7/2022 18:19:50,55.28,55.28,6/7/2022 18:20:06,6/7/2022 18:20:05,53,53,53,53,6/7/2022 18:16:38,6/7/2022 18:16:37,6/7/2022 18:16:37,6/7/2022 18:16:37,53.49,53.49,6/7/2022 18:15:13,6/7/2022 18:15:13,54.18,54.18,54.18,54.18,54.2,54.2,0.543,0.542,0.543,0.543,0.414,0.414,0
07JUN2022:18:45:00,15min,Peter Sinks,UCC,270,53.0,54.7,52.5,55.18,55.21,55.31,55.39,6/7/2022 18:30:01,6/7/2022 18:30:01,6/7/2022 18:30:01,6/7/2022 18:30:01,55.14,55.09,6/7/2022 18:30:02,6/7/2022 18:30:02,52.17,52.16,52.36,52.40,6/7/2022 18:40:59,6/7/2022 18:40:59,6/7/2022 18:42:28,6/7/2022 18:42:25,52.73,52.68,6/7/2022 18:40:59,6/7/2022 18:40:59,52.77,52.79,53.27,53.31,53.29,53.24,0.3990,0.3990,0.7630,0.7640,0.4100,0.4100,117,225,07JUN2022:18:30:01,13.8,6/7/2022 18:33:39,4.8,52,49.7300,5160,6/7/2022 18:30:05,5100,6/7/2022 18:31:02,5133,13.8,54.79,54.78,54.79,54.8,6/7/2022 18:30:08,6/7/2022 18:30:08,6/7/2022 18:30:08,6/7/2022 18:30:08,54.71,54.71,6/7/2022 18:30:05,6/7/2022 18:30:04,52.34,52.34,52.34,52.34,6/7/2022 18:42:32,6/7/2022 18:42:32,6/7/2022 18:42:32,6/7/2022 18:42:32,52.71,52.71,6/7/2022 18:42:44,6/7/2022 18:42:41,53.05,53.05,53.05,53.05,53.29,53.29,0.574,0.573,0.573,0.573,0.434,0.433,0
07JUN2022:19:00:00,15min,Peter Sinks,UCC,270,52.4,52.7,52.2,52.53,52.54,52.57,52.61,6/7/2022 18:45:13,6/7/2022 18:45:12,6/7/2022 18:45:01,6/7/2022 18:45:01,53.03,52.98,6/7/2022 18:45:01,6/7/2022 18:45:01,51.79,51.80,52.05,52.06,6/7/2022 18:52:43,6/7/2022 18:52:43,6/7/2022 18:59:45,6/7/2022 18:59:45,52.36,52.30,6/7/2022 18:52:46,6/7/2022 18:52:46,52.21,52.21,52.30,52.34,52.71,52.66,0.1290,0.1290,0.0950,0.0940,0.1130,0.1130,73,77,07JUN2022:18:47:30,7.5,6/7/2022 18:48:03,2.6,73,32.9800,5130,6/7/2022 18:45:02,5070,6/7/2022 18:52:02,5104,13.7,52.54,52.54,52.54,52.54,6/7/2022 18:45:25,6/7/2022 18:45:25,6/7/2022 18:45:25,6/7/2022 18:45:25,52.93,52.93,6/7/2022 18:45:38,6/7/2022 18:45:38,52.01,52.01,52.01,52.01,6/7/2022 18:59:55,6/7/2022 18:59:54,6/7/2022 18:59:54,6/7/2022 18:59:54,52.43,52.43,6/7/2022 18:53:09,6/7/2022 18:53:08,52.27,52.27,52.27,52.27,52.69,52.69,0.106,0.105,0.105,0.106,0.1,0.1,0
07JUN2022:19:15:00,15min,Peter Sinks,UCC,270,52.0,52.3,51.8,52.04,52.06,52.09,52.13,6/7/2022 19:00:01,6/7/2022 19:00:02,6/7/2022 19:00:03,6/7/2022 19:00:07,52.58,52.53,6/7/2022 19:00:54,6/7/2022 19:00:54,51.54,51.53,51.69,51.73,6/7/2022 19:09:02,6/7/2022 19:09:02,6/7/2022 19:14:56,6/7/2022 19:13:38,51.98,51.93,6/7/2022 19:09:08,6/7/2022 19:09:08,51.80,51.79,51.87,51.91,52.29,52.24,0.1030,0.1050,0.0900,0.0910,0.1360,0.1360,62,67,07JUN2022:19:00:01,5.5,6/7/2022 19:00:36,1.5,119,40.3900,5100,6/7/2022 19:00:01,5010,6/7/2022 19:14:01,5065,13.5,52.06,52.06,52.06,52.06,6/7/2022 19:00:11,6/7/2022 19:00:10,6/7/2022 19:00:10,6/7/2022 19:00:10,52.47,52.47,6/7/2022 19:00:21,6/7/2022 19:00:20,51.64,51.64,51.64,51.64,6/7/2022 19:15:00,6/7/2022 19:15:00,6/7/2022 19:15:00,6/7/2022 19:15:00,52.05,52.05,6/7/2022 19:09:33,6/7/2022 19:09:32,51.85,51.85,51.85,51.85,52.27,52.27,0.092,0.092,0.092,0.092,0.123,0.123,0
07JUN2022:19:30:00,15min,Peter Sinks,UCC,270,51.5,52.0,50.1,51.79,51.78,51.74,51.79,6/7/2022 19:18:30,6/7/2022 19:18:31,6/7/2022 19:18:38,6/7/2022 19:18:37,52.28,52.22,6/7/2022 19:15:33,6/7/2022 19:15:33,49.34,49.35,50.17,50.18,6/7/2022 19:28:54,6/7/2022 19:28:54,6/7/2022 19:28:57,6/7/2022 19:28:56,50.02,49.97,6/7/2022 19:28:56,6/7/2022 19:28:56,51.26,51.25,51.37,51.40,51.76,51.71,0.4860,0.4790,0.3720,0.3730,0.4660,0.4660,51,58,07JUN2022:19:15:01,2.8,6/7/2022 19:17:20,0.6,153,34.6700,5070,6/7/2022 19:15:01,4950,6/7/2022 19:29:02,5016,13.4,51.77,51.77,51.77,51.77,6/7/2022 19:18:40,6/7/2022 19:18:44,6/7/2022 19:18:44,6/7/2022 19:18:44,52.2,52.2,6/7/2022 19:16:21,6/7/2022 19:16:20,49.91,49.92,49.91,49.91,6/7/2022 19:29:00,6/7/2022 19:29:00,6/7/2022 19:29:00,6/7/2022 19:28:59,50.38,50.38,6/7/2022 19:29:13,6/7/2022 19:29:13,51.33,51.33,51.33,51.33,51.75,51.75,0.414,0.413,0.414,0.414,0.447,0.448,0
07JUN2022:19:45:00,15min,Peter Sinks,UCC,270,49.4,51.1,48.0,51.23,51.19,50.83,50.88,6/7/2022 19:30:01,6/7/2022 19:30:01,6/7/2022 19:30:02,6/7/2022 19:30:01,51.37,51.32,6/7/2022 19:30:01,6/7/2022 19:30:01,47.20,47.24,48.22,48.24,6/7/2022 19:41:15,6/7/2022 19:41:16,6/7/2022 19:44:08,6/7/2022 19:45:00,47.91,47.86,6/7/2022 19:41:16,6/7/2022 19:41:16,49.14,49.13,49.45,49.51,49.65,49.60,0.8920,0.8860,0.7630,0.7560,0.8830,0.8830,28,39,07JUN2022:19:30:01,1.3,6/7/2022 19:30:01,0.3,161,24.7600,5010,6/7/2022 19:30:01,4890,6/7/2022 19:43:11,4953,13.2,50.9,50.9,50.9,50.9,6/7/2022 19:30:09,6/7/2022 19:30:08,6/7/2022 19:30:08,6/7/2022 19:30:08,51.28,51.28,6/7/2022 19:30:27,6/7/2022 19:30:26,47.92,47.92,47.92,47.92,6/7/2022 19:41:20,6/7/2022 19:41:20,6/7/2022 19:41:20,6/7/2022 19:41:19,48.06,48.06,6/7/2022 19:41:33,6/7/2022 19:41:32,49.33,49.33,49.33,49.33,49.67,49.67,0.813,0.813,0.813,0.813,0.876,0.876,0
07JUN2022:20:00:00,15min,Peter Sinks,UCC,270,46.6,48.2,44.5,48.02,48.02,48.22,48.24,6/7/2022 19:45:38,6/7/2022 19:46:33,6/7/2022 19:45:01,6/7/2022 19:45:01,48.59,48.53,6/7/2022 19:46:49,6/7/2022 19:46:49,43.62,43.62,44.82,44.98,6/7/2022 19:59:49,6/7/2022 19:59:49,6/7/2022 19:59:00,6/7/2022 19:58:58,44.31,44.25,6/7/2022 19:59:46,6/7/2022 19:59:46,46.36,46.35,46.64,46.72,46.88,46.83,1.2170,1.2090,1.0360,1.0160,1.1530,1.1530,5,16,07JUN2022:19:45:01,1.5,6/7/2022 19:45:32,0.2,277,44.6000,4950,6/7/2022 19:45:26,2460,6/7/2022 19:55:02,2785,13.0,48.01,48.01,48.01,48.01,6/7/2022 19:46:41,6/7/2022 19:46:41,6/7/2022 19:46:41,6/7/2022 19:46:41,48.43,48.43,6/7/2022 19:46:50,6/7/2022 19:46:50,44.41,44.41,44.41,44.41,6/7/2022 19:59:54,6/7/2022 19:59:53,6/7/2022 19:59:53,6/7/2022 19:59:53,44.56,44.55,6/7/2022 20:00:00,6/7/2022 20:00:00,46.55,46.55,46.55,46.55,46.92,46.92,1.094,1.094,1.095,1.095,1.113,1.114,0
07JUN2022:20:15:00,15min,Peter Sinks,UCC,270,43.5,45.9,42.5,46.39,46.33,45.49,45.59,6/7/2022 20:03:18,6/7/2022 20:03:17,6/7/2022 20:03:23,6/7/2022 20:03:22,46.41,46.35,6/7/2022 20:03:23,6/7/2022 20:03:23,41.80,41.82,42.73,42.81,6/7/2022 20:09:02,6/7/2022 20:09:02,6/7/2022 20:14:17,6/7/2022 20:14:07,42.43,42.37,6/7/2022 20:09:12,6/7/2022 20:09:12,43.31,43.30,43.57,43.65,43.79,43.74,0.9400,0.9260,0.7800,0.7790,0.8570,0.8570,1,2,07JUN2022:20:00:01,1.5,6/7/2022 20:08:11,0.2,323,9.3100,2490,6/7/2022 20:00:01,2430,6/7/2022 20:10:27,2464,12.8,45.79,45.79,45.79,45.8,6/7/2022 20:03:28,6/7/2022 20:03:27,6/7/2022 20:03:27,6/7/2022 20:03:27,46.03,46.03,6/7/2022 20:03:38,6/7/2022 20:03:37,42.42,42.41,42.42,42.42,6/7/2022 20:09:06,6/7/2022 20:09:05,6/7/2022 20:09:05,6/7/2022 20:09:05,42.49,42.49,6/7/2022 20:09:41,6/7/2022 20:09:41,43.47,43.47,43.47,43.47,43.78,43.78,0.815,0.815,0.815,0.815,0.835,0.835,0
07JUN2022:20:30:00,15min,Peter Sinks,UCC,270,42.4,43.4,41.8,43.40,43.36,43.04,43.07,6/7/2022 20:15:01,6/7/2022 20:15:01,6/7/2022 20:15:01,6/7/2022 20:15:01,43.77,43.72,6/7/2022 20:15:06,6/7/2022 20:15:06,41.45,41.44,41.68,41.77,6/7/2022 20:22:58,6/7/2022 20:22:57,6/7/2022 20:24:51,6/7/2022 20:24:50,41.90,41.85,6/7/2022 20:21:40,6/7/2022 20:21:40,42.22,42.20,42.26,42.32,42.67,42.62,0.4220,0.4080,0.2670,0.2690,0.4270,0.4270,0,0,07JUN2022:20:15:01,1.8,6/7/2022 20:26:42,0.5,335,11.0400,2460,6/7/2022 20:15:01,2430,6/7/2022 20:15:03,2444,12.7,43.19,43.19,43.19,43.19,6/7/2022 20:15:05,6/7/2022 20:15:05,6/7/2022 20:15:04,6/7/2022 20:15:04,43.61,43.61,6/7/2022 20:15:18,6/7/2022 20:15:17,41.73,41.73,41.73,41.73,6/7/2022 20:23:14,6/7/2022 20:23:14,6/7/2022 20:23:13,6/7/2022 20:23:14,41.92,41.92,6/7/2022 20:22:14,6/7/2022 20:22:14,42.26,42.26,42.26,42.26,42.66,42.66,0.32,0.32,0.32,0.32,0.422,0.422,0
07JUN2022:20:45:00,15min,Peter Sinks,UCC,270,41.2,42.7,39.9,42.30,42.27,42.30,42.34,6/7/2022 20:33:05,6/7/2022 20:33:05,6/7/2022 20:30:01,6/7/2022 20:30:01,42.87,42.82,6/7/2022 20:30:01,6/7/2022 20:30:01,39.29,39.29,40.12,40.15,6/7/2022 20:42:15,6/7/2022 20:42:15,6/7/2022 20:42:19,6/7/2022 20:42:17,39.87,39.82,6/7/2022 20:40:03,6/7/2022 20:40:03,41.01,40.99,41.15,41.21,41.47,41.42,0.9080,0.8930,0.6210,0.6220,0.8840,0.8840,0,0,07JUN2022:20:30:01,2.0,6/7/2022 20:30:34,0.4,329,32.4000,2460,6/7/2022 20:30:01,2400,6/7/2022 20:42:02,2435,12.7,42.42,42.41,42.41,42.41,6/7/2022 20:30:01,6/7/2022 20:30:01,6/7/2022 20:30:01,6/7/2022 20:30:01,42.98,42.97,6/7/2022 20:30:01,6/7/2022 20:30:01,39.78,39.78,39.78,39.78,6/7/2022 20:42:23,6/7/2022 20:42:22,6/7/2022 20:42:22,6/7/2022 20:42:22,39.98,39.98,6/7/2022 20:40:16,6/7/2022 20:40:15,41.11,41.11,41.11,41.11,41.48,41.48,0.745,0.744,0.745,0.745,0.886,0.886,0
07JUN2022:21:00:00,15min,Peter Sinks,UCC,270,39.5,40.8,37.9,40.90,40.86,40.33,40.34,6/7/2022 20:48:56,6/7/2022 20:48:56,6/7/2022 20:49:11,6/7/2022 20:51:53,41.22,41.17,6/7/2022 20:48:58,6/7/2022 20:48:58,37.43,37.44,37.99,38.10,6/7/2022 20:59:38,6/7/2022 20:59:21,6/7/2022 20:59:57,6/7/2022 21:00:00,37.92,37.87,6/7/2022 20:59:36,6/7/2022 20:59:36,39.32,39.29,39.39,39.45,39.76,39.71,0.9470,0.9290,0.7280,0.7030,0.8820,0.8820,-0,-0,07JUN2022:20:45:01,2.2,6/7/2022 20:50:56,0.6,313,12.1600,2460,6/7/2022 20:45:05,2400,6/7/2022 20:45:04,2431,12.6,40.53,40.53,40.53,40.53,6/7/2022 20:49:07,6/7/2022 20:49:07,6/7/2022 20:49:07,6/7/2022 20:49:07,41.07,41.07,6/7/2022 20:49:18,6/7/2022 20:49:17,37.82,37.82,37.82,37.82,6/7/2022 21:00:00,6/7/2022 21:00:00,6/7/2022 21:00:00,6/7/2022 21:00:00,38.02,38.01,6/7/2022 21:00:00,6/7/2022 21:00:00,39.38,39.38,39.38,39.38,39.78,39.78,0.801,0.801,0.801,0.802,0.846,0.847,0
07JUN2022:21:15:00,15min,Peter Sinks,UCC,270,37.8,38.5,37.1,38.71,38.67,38.09,38.18,6/7/2022 21:04:09,6/7/2022 21:04:08,6/7/2022 21:00:32,6/7/2022 21:00:31,38.82,38.76,6/7/2022 21:04:14,6/7/2022 21:04:14,36.51,36.44,36.94,37.01,6/7/2022 21:14:20,6/7/2022 21:14:19,6/7/2022 21:11:29,6/7/2022 21:11:29,37.17,37.12,6/7/2022 21:09:57,6/7/2022 21:09:57,37.61,37.59,37.52,37.60,37.97,37.92,0.4420,0.4400,0.3360,0.3410,0.4120,0.4120,-0,-0,07JUN2022:21:01:30,1.3,6/7/2022 21:02:34,0.1,326,6.0500,2460,6/7/2022 21:06:27,2400,6/7/2022 21:00:11,2428,12.7,38.26,38.25,38.26,38.26,6/7/2022 21:04:21,6/7/2022 21:04:20,6/7/2022 21:04:20,6/7/2022 21:04:20,38.75,38.75,6/7/2022 21:04:40,6/7/2022 21:04:40,36.94,36.94,36.94,36.94,6/7/2022 21:11:55,6/7/2022 21:11:54,6/7/2022 21:11:54,6/7/2022 21:14:29,37.21,37.2,6/7/2022 21:10:25,6/7/2022 21:10:25,37.58,37.58,37.58,37.58,37.95,37.95,0.352,0.351,0.352,0.352,0.389,0.389,0
07JUN2022:21:30:00,15min,Peter Sinks,UCC,270,37.5,38.2,36.5,38.54,38.47,37.70,37.74,6/7/2022 21:26:39,6/7/2022 21:26:39,6/7/2022 21:26:40,6/7/2022 21:26:40,38.67,38.61,6/7/2022 21:28:15,6/7/2022 21:28:15,35.68,35.58,36.69,36.75,6/7/2022 21:28:41,6/7/2022 21:28:41,6/7/2022 21:17:59,6/7/2022 21:18:01,36.42,36.37,6/7/2022 21:28:58,6/7/2022 21:28:58,37.31,37.27,37.22,37.25,37.67,37.62,0.5750,0.5670,0.2670,0.2550,0.5080,0.5080,-0,-0,07JUN2022:21:15:39,2.0,6/7/2022 21:22:01,0.8,325,20.8400,2430,6/7/2022 21:15:01,2400,6/7/2022 21:15:02,2425,12.6,37.99,37.99,37.99,37.99,6/7/2022 21:28:05,6/7/2022 21:28:04,6/7/2022 21:28:04,6/7/2022 21:28:04,38.49,38.49,6/7/2022 21:28:18,6/7/2022 21:28:18,36.51,36.51,36.51,36.5,6/7/2022 21:28:55,6/7/2022 21:28:54,6/7/2022 21:28:54,6/7/2022 21:28:55,36.55,36.55,6/7/2022 21:29:17,6/7/2022 21:29:17,37.27,37.27,37.27,37.27,37.65,37.65,0.386,0.385,0.386,0.386,0.477,0.477,0
07JUN2022:21:45:00,15min,Peter Sinks,UCC,270,35.8,37.0,34.9,36.99,36.94,36.95,36.99,6/7/2022 21:34:53,6/7/2022 21:34:52,6/7/2022 21:30:01,6/7/2022 21:30:01,37.32,37.26,6/7/2022 21:34:52,6/7/2022 21:34:52,34.49,34.50,34.93,35.01,6/7/2022 21:37:37,6/7/2022 21:37:31,6/7/2022 21:44:46,6/7/2022 21:44:40,34.92,34.86,6/7/2022 21:37:38,6/7/2022 21:37:38,35.63,35.60,35.75,35.81,36.00,35.95,0.6570,0.6500,0.5700,0.5730,0.6280,0.6280,-0,-0,07JUN2022:21:31:19,0.7,6/7/2022 21:32:47,0.1,306,20.2900,2430,6/7/2022 21:30:01,2400,6/7/2022 21:30:03,2422,12.7,36.85,36.84,36.84,36.84,6/7/2022 21:30:01,6/7/2022 21:30:01,6/7/2022 21:30:01,6/7/2022 21:30:01,37.16,37.16,6/7/2022 21:35:04,6/7/2022 21:35:03,34.82,34.82,34.82,34.82,6/7/2022 21:37:44,6/7/2022 21:37:44,6/7/2022 21:37:43,6/7/2022 21:37:41,34.98,34.97,6/7/2022 21:37:53,6/7/2022 21:37:52,35.71,35.71,35.71,35.71,36,36,0.586,0.585,0.585,0.586,0.621,0.621,0
07JUN2022:22:00:00,15min,Peter Sinks,UCC,270,35.7,37.0,34.8,37.15,37.09,36.51,36.62,6/7/2022 21:59:04,6/7/2022 21:59:06,6/7/2022 21:59:05,6/7/2022 21:59:07,37.32,37.26,6/7/2022 21:58:45,6/7/2022 21:58:45,34.41,34.37,34.68,34.71,6/7/2022 21:46:12,6/7/2022 21:46:12,6/7/2022 21:48:29,6/7/2022 21:48:28,34.92,34.87,6/7/2022 21:46:11,6/7/2022 21:46:11,35.61,35.57,35.44,35.50,35.92,35.86,0.7140,0.7020,0.5220,0.5300,0.6740,0.6740,-0,-0,07JUN2022:21:49:45,2.2,6/7/2022 21:49:49,0.7,230,62.2700,2430,6/7/2022 21:45:01,2400,6/7/2022 21:45:03,2420,12.7,36.75,36.75,36.75,36.75,6/7/2022 21:59:13,6/7/2022 21:59:13,6/7/2022 21:59:12,6/7/2022 21:59:12,37.24,37.24,6/7/2022 21:59:15,6/7/2022 21:59:14,34.65,34.65,34.65,34.65,6/7/2022 21:46:24,6/7/2022 21:46:23,6/7/2022 21:46:23,6/7/2022 21:46:23,34.98,34.98,6/7/2022 21:46:40,6/7/2022 21:46:40,35.52,35.52,35.52,35.52,35.86,35.86,0.594,0.594,0.595,0.595,0.647,0.648,0
07JUN2022:22:15:00,15min,Peter Sinks,UCC,270,35.1,36.8,33.6,36.77,36.71,36.37,36.45,6/7/2022 22:00:13,6/7/2022 22:00:14,6/7/2022 22:00:03,6/7/2022 22:00:04,37.02,36.96,6/7/2022 22:00:04,6/7/2022 22:00:04,33.06,33.05,33.93,34.06,6/7/2022 22:13:45,6/7/2022 22:13:45,6/7/2022 22:14:03,6/7/2022 22:13:05,33.57,33.51,6/7/2022 22:14:02,6/7/2022 22:14:02,34.93,34.89,35.06,35.11,35.29,35.24,0.7220,0.7120,0.5040,0.4920,0.6850,0.6850,-0,-0,07JUN2022:22:03:20,1.8,6/7/2022 22:12:38,0.3,346,22.3200,2430,6/7/2022 22:00:01,2400,6/7/2022 22:00:02,2418,12.7,36.54,36.54,36.54,36.54,6/7/2022 22:00:06,6/7/2022 22:00:05,6/7/2022 22:00:05,6/7/2022 22:00:05,37,36.99,6/7/2022 22:00:01,6/7/2022 22:00:01,33.6,33.6,33.6,33.6,6/7/2022 22:13:53,6/7/2022 22:13:52,6/7/2022 22:13:52,6/7/2022 22:13:52,33.64,33.64,6/7/2022 22:14:35,6/7/2022 22:14:35,35.02,35.02,35.02,35.02,35.32,35.31,0.588,0.587,0.587,0.588,0.68,0.68,0
07JUN2022:22:30:00,15min,Peter Sinks,UCC,270,34.3,35.4,33.2,35.87,35.82,35.09,35.17,6/7/2022 22:22:17,6/7/2022 22:22:17,6/7/2022 22:19:08,6/7/2022 22:19:08,35.67,35.61,6/7/2022 22:22:22,6/7/2022 22:22:22,32.61,32.58,33.58,33.63,6/7/2022 22:21:24,6/7/2022 22:21:23,6/7/2022 22:27:27,6/7/2022 22:27:27,32.97,32.92,6/7/2022 22:23:15,6/7/2022 22:23:15,34.14,34.11,34.20,34.26,34.44,34.39,0.7240,0.7140,0.4040,0.4040,0.6360,0.6360,-0,-0,07JUN2022:22:15:17,2.4,6/7/2022 22:19:51,0.4,284,14.3100,2430,6/7/2022 22:15:02,2400,6/7/2022 22:15:01,2416,12.7,35.35,35.35,35.35,35.35,6/7/2022 22:22:25,6/7/2022 22:22:24,6/7/2022 22:22:24,6/7/2022 22:22:24,35.5,35.5,6/7/2022 22:19:13,6/7/2022 22:19:13,33.23,33.23,33.23,33.23,6/7/2022 22:23:19,6/7/2022 22:23:19,6/7/2022 22:23:17,6/7/2022 22:23:18,33.08,33.08,6/7/2022 22:23:35,6/7/2022 22:23:35,34.18,34.18,34.18,34.18,34.41,34.41,0.522,0.521,0.522,0.522,0.605,0.605,0
07JUN2022:22:45:00,15min,Peter Sinks,UCC,270,34.2,35.1,33.0,35.40,35.34,34.63,34.66,6/7/2022 22:33:58,6/7/2022 22:33:58,6/7/2022 22:44:28,6/7/2022 22:44:29,35.52,35.46,6/7/2022 22:33:57,6/7/2022 22:33:57,32.50,32.49,33.08,33.13,6/7/2022 22:34:38,6/7/2022 22:34:38,6/7/2022 22:42:01,6/7/2022 22:42:01,32.97,32.92,6/7/2022 22:34:48,6/7/2022 22:34:48,34.06,34.01,33.90,33.93,34.33,34.28,0.7050,0.6910,0.4060,0.3910,0.6360,0.6360,-0,-0,07JUN2022:22:33:41,2.4,6/7/2022 22:43:30,0.4,327,9.8900,2430,6/7/2022 22:30:01,2400,6/7/2022 22:30:02,2415,12.6,34.83,34.83,34.83,34.83,6/7/2022 22:33:10,6/7/2022 22:33:10,6/7/2022 22:33:10,6/7/2022 22:33:10,35.44,35.45,6/7/2022 22:33:55,6/7/2022 22:33:54,33.01,33.02,33.01,33.01,6/7/2022 22:42:07,6/7/2022 22:42:06,6/7/2022 22:42:06,6/7/2022 22:42:06,33.07,33.07,6/7/2022 22:35:12,6/7/2022 22:35:11,33.97,33.97,33.97,33.97,34.3,34.3,0.509,0.508,0.509,0.509,0.613,0.613,0
07JUN2022:23:00:00,15min,Peter Sinks,UCC,270,34.6,35.2,33.9,35.21,35.16,34.63,34.64,6/7/2022 22:58:33,6/7/2022 22:58:33,6/7/2022 22:45:55,6/7/2022 22:45:54,35.51,35.46,6/7/2022 22:58:30,6/7/2022 22:58:30,33.58,33.53,33.94,34.00,6/7/2022 22:47:13,6/7/2022 22:47:13,6/7/2022 22:53:46,6/7/2022 22:54:01,33.87,33.82,6/7/2022 22:47:06,6/7/2022 22:47:06,34.45,34.40,34.29,34.33,34.73,34.67,0.3830,0.3780,0.1950,0.1840,0.3710,0.3710,-0,-0,07JUN2022:22:49:05,1.5,6/7/2022 22:51:04,0.4,249,60.5200,2430,6/7/2022 22:45:03,2400,6/7/2022 22:45:01,2413,12.6,34.84,34.84,34.84,34.84,6/7/2022 22:58:37,6/7/2022 22:58:37,6/7/2022 22:58:36,6/7/2022 22:58:39,35.47,35.47,6/7/2022 22:58:59,6/7/2022 22:58:59,33.82,33.82,33.82,33.82,6/7/2022 22:47:16,6/7/2022 22:47:15,6/7/2022 22:47:15,6/7/2022 22:47:15,33.96,33.96,6/7/2022 22:47:33,6/7/2022 22:47:33,34.37,34.37,34.37,34.37,34.7,34.7,0.273,0.273,0.273,0.274,0.354,0.354,0
07JUN2022:23:15:00,15min,Peter Sinks,UCC,270,34.3,35.5,32.9,35.59,35.52,34.91,34.96,6/7/2022 23:03:56,6/7/2022 23:03:53,6/7/2022 23:03:56,6/7/2022 23:03:57,35.81,35.76,6/7/2022 23:03:51,6/7/2022 23:03:51,32.43,32.42,33.41,33.45,6/7/2022 23:13:51,6/7/2022 23:13:49,6/7/2022 23:14:14,6/7/2022 23:14:07,32.67,32.62,6/7/2022 23:14:10,6/7/2022 23:14:10,34.16,34.12,34.12,34.17,34.47,34.42,0.7270,0.7180,0.3570,0.3560,0.6750,0.6740,-0,-0,07JUN2022:23:02:08,0.7,6/7/2022 23:09:51,0.1,262,10.4000,2430,6/7/2022 23:00:03,2400,6/7/2022 23:00:01,2411,12.6,35.23,35.23,35.23,35.23,6/7/2022 23:04:06,6/7/2022 23:04:06,6/7/2022 23:04:06,6/7/2022 23:04:06,35.79,35.79,6/7/2022 23:04:23,6/7/2022 23:04:22,32.97,32.97,32.97,32.97,6/7/2022 23:14:16,6/7/2022 23:14:16,6/7/2022 23:14:15,6/7/2022 23:14:15,32.83,32.83,6/7/2022 23:14:22,6/7/2022 23:14:21,34.15,34.15,34.15,34.15,34.47,34.47,0.515,0.515,0.515,0.516,0.643,0.643,0
07JUN2022:23:30:00,15min,Peter Sinks,UCC,270,33.9,35.0,32.9,35.25,35.19,34.75,34.76,6/7/2022 23:26:15,6/7/2022 23:26:15,6/7/2022 23:26:19,6/7/2022 23:26:19,35.22,35.16,6/7/2022 23:26:18,6/7/2022 23:26:18,32.60,32.56,32.83,32.86,6/7/2022 23:19:11,6/7/2022 23:19:10,6/7/2022 23:19:13,6/7/2022 23:19:13,32.97,32.92,6/7/2022 23:19:19,6/7/2022 23:19:19,33.74,33.69,33.60,33.65,34.01,33.96,0.6040,0.5940,0.4910,0.4830,0.5650,0.5650,-0,-0,07JUN2022:23:17:09,2.0,6/7/2022 23:26:23,0.6,340,21.1000,2430,6/7/2022 23:15:02,2400,6/7/2022 23:15:01,2409,12.6,34.91,34.91,34.91,34.91,6/7/2022 23:26:24,6/7/2022 23:26:24,6/7/2022 23:26:24,6/7/2022 23:26:23,35.13,35.13,6/7/2022 23:26:40,6/7/2022 23:26:39,32.77,32.77,32.77,32.77,6/7/2022 23:19:22,6/7/2022 23:19:22,6/7/2022 23:19:21,6/7/2022 23:19:21,33.04,33.04,6/7/2022 23:19:41,6/7/2022 23:19:41,33.67,33.67,33.67,33.67,33.98,33.98,0.508,0.508,0.508,0.508,0.555,0.555,0
07JUN2022:23:45:00,15min,Peter Sinks,UCC,270,33.1,33.7,32.3,34.00,33.99,33.52,33.60,6/7/2022 23:33:08,6/7/2022 23:33:07,6/7/2022 23:31:19,6/7/2022 23:31:19,34.01,33.96,6/7/2022 23:33:13,6/7/2022 23:33:13,31.62,31.58,32.24,32.30,6/7/2022 23:41:16,6/7/2022 23:41:16,6/7/2022 23:43:18,6/7/2022 23:43:16,32.37,32.32,6/7/2022 23:43:14,6/7/2022 23:43:14,33.02,32.99,32.98,33.05,33.32,33.26,0.4330,0.4300,0.2890,0.2840,0.3840,0.3840,-0,-0,07JUN2022:23:32:02,1.3,6/7/2022 23:30:46,0.2,240,48.3700,2430,6/7/2022 23:30:03,2400,6/7/2022 23:30:01,2408,12.6,33.56,33.56,33.56,33.56,6/7/2022 23:31:29,6/7/2022 23:31:28,6/7/2022 23:31:28,6/7/2022 23:31:28,33.78,33.78,6/7/2022 23:37:44,6/7/2022 23:37:43,32.17,32.17,32.17,32.16,6/7/2022 23:43:24,6/7/2022 23:43:24,6/7/2022 23:43:24,6/7/2022 23:43:23,32.48,32.48,6/7/2022 23:43:43,6/7/2022 23:43:38,33.02,33.02,33.02,33.01,33.3,33.3,0.334,0.334,0.334,0.334,0.362,0.362,0
08JUN2022:00:00:00,15min,Peter Sinks,UCC,270,32.5,33.8,31.8,33.97,33.92,33.32,33.39,6/7/2022 23:50:56,6/7/2022 23:50:55,6/7/2022 23:51:24,6/7/2022 23:51:25,34.16,34.11,6/7/2022 23:51:24,6/7/2022 23:51:24,31.39,31.39,31.73,31.78,6/7/2022 23:54:58,6/7/2022 23:54:57,6/7/2022 23:48:43,6/7/2022 23:48:43,31.69,31.64,6/7/2022 23:55:12,6/7/2022 23:55:12,32.40,32.36,32.38,32.44,32.67,32.62,0.6380,0.6260,0.3900,0.3910,0.5950,0.5950,-0,-0,07JUN2022:23:48:49,1.5,6/7/2022 23:49:50,0.4,347,49.9100,2430,6/7/2022 23:45:05,2400,6/7/2022 23:45:01,2406,12.6,33.57,33.57,33.57,33.58,6/7/2022 23:51:26,6/7/2022 23:51:26,6/7/2022 23:51:26,6/7/2022 23:51:26,33.99,33.99,6/7/2022 23:51:29,6/7/2022 23:51:28,31.7,31.71,31.7,31.7,6/7/2022 23:48:49,6/7/2022 23:48:48,6/7/2022 23:48:48,6/7/2022 23:48:48,31.8,31.8,6/7/2022 23:55:27,6/7/2022 23:55:26,32.4,32.4,32.4,32.4,32.65,32.65,0.491,0.49,0.491,0.491,0.578,0.578,0
08JUN2022:00:15:00,15min,Peter Sinks,UCC,270,31.9,32.7,31.1,32.87,32.81,32.13,32.20,6/8/2022 00:10:39,6/8/2022 00:10:41,6/8/2022 00:10:42,6/8/2022 00:10:42,33.11,33.06,6/8/2022 00:11:01,6/8/2022 00:11:01,30.75,30.72,31.07,31.16,6/8/2022 00:05:20,6/8/2022 00:05:20,6/8/2022 00:05:19,6/8/2022 00:05:20,31.02,30.97,6/8/2022 00:05:26,6/8/2022 00:05:26,31.74,31.70,31.65,31.72,32.02,31.97,0.4970,0.4880,0.2780,0.2710,0.4520,0.4520,-0,-0,08JUN2022:00:07:53,1.8,6/8/2022 00:06:52,0.4,296,39.7000,2430,6/8/2022 00:00:07,2400,6/8/2022 00:00:01,2404,12.5,32.48,32.48,32.48,32.48,6/8/2022 00:10:54,6/8/2022 00:10:53,6/8/2022 00:10:53,6/8/2022 00:10:53,32.94,32.94,6/8/2022 00:11:11,6/8/2022 00:11:11,30.98,30.98,30.98,30.98,6/8/2022 00:05:29,6/8/2022 00:05:29,6/8/2022 00:05:29,6/8/2022 00:05:29,31.25,31.25,6/8/2022 00:05:45,6/8/2022 00:05:44,31.71,31.71,31.71,31.71,32.02,32.02,0.364,0.364,0.364,0.365,0.434,0.434,0
08JUN2022:00:30:00,15min,Peter Sinks,UCC,270,31.8,32.7,30.5,32.81,32.74,32.11,32.20,6/8/2022 00:27:46,6/8/2022 00:27:46,6/8/2022 00:27:49,6/8/2022 00:27:47,32.96,32.91,6/8/2022 00:27:43,6/8/2022 00:27:43,30.00,29.99,30.68,30.70,6/8/2022 00:29:11,6/8/2022 00:29:11,6/8/2022 00:29:10,6/8/2022 00:29:11,30.49,30.44,6/8/2022 00:29:16,6/8/2022 00:29:16,31.65,31.61,31.46,31.52,31.91,31.86,0.5640,0.5540,0.2810,0.2880,0.5060,0.5060,-0,-0,08JUN2022:00:20:32,0.9,6/8/2022 00:19:01,0.1,326,16.0000,2430,6/8/2022 00:15:06,2370,6/8/2022 00:23:02,2403,12.5,32.44,32.44,32.44,32.44,6/8/2022 00:27:57,6/8/2022 00:27:56,6/8/2022 00:27:56,6/8/2022 00:27:56,32.86,32.86,6/8/2022 00:27:59,6/8/2022 00:27:58,30.43,30.43,30.43,30.42,6/8/2022 00:29:16,6/8/2022 00:29:16,6/8/2022 00:29:15,6/8/2022 00:29:15,30.62,30.62,6/8/2022 00:29:32,6/8/2022 00:29:32,31.56,31.56,31.56,31.56,31.89,31.89,0.399,0.399,0.399,0.4,0.476,0.477,0
08JUN2022:00:45:00,15min,Peter Sinks,UCC,270,32.0,33.1,30.7,33.43,33.35,32.86,32.87,6/8/2022 00:38:16,6/8/2022 00:38:14,6/8/2022 00:41:35,6/8/2022 00:41:34,33.41,33.36,6/8/2022 00:38:18,6/8/2022 00:38:18,30.36,30.31,30.57,30.65,6/8/2022 00:35:25,6/8/2022 00:35:25,6/8/2022 00:32:13,6/8/2022 00:32:12,30.72,30.67,6/8/2022 00:31:50,6/8/2022 00:31:50,31.86,31.81,31.63,31.68,32.09,32.04,0.8570,0.8420,0.6010,0.5770,0.8140,0.8140,-0,-0,08JUN2022:00:30:21,3.7,6/8/2022 00:42:54,1.1,317,57.5400,2430,6/8/2022 00:31:28,2370,6/8/2022 00:30:14,2401,12.6,32.92,32.92,32.92,32.92,6/8/2022 00:41:38,6/8/2022 00:41:37,6/8/2022 00:41:37,6/8/2022 00:41:37,33.31,33.31,6/8/2022 00:39:16,6/8/2022 00:39:15,30.61,30.61,30.61,30.61,6/8/2022 00:32:15,6/8/2022 00:32:14,6/8/2022 00:32:14,6/8/2022 00:32:14,30.83,30.83,6/8/2022 00:32:17,6/8/2022 00:32:16,31.73,31.74,31.74,31.74,32.05,32.05,0.7,0.7,0.7,0.7,0.808,0.808,0
08JUN2022:01:00:00,15min,Peter Sinks,UCC,270,31.6,32.5,30.6,32.77,32.72,32.21,32.27,6/8/2022 00:52:49,6/8/2022 00:52:49,6/8/2022 00:45:15,6/8/2022 00:45:17,32.96,32.91,6/8/2022 00:52:52,6/8/2022 00:52:52,30.28,30.24,30.64,30.71,6/8/2022 00:47:38,6/8/2022 00:47:38,6/8/2022 00:59:41,6/8/2022 00:59:39,30.57,30.52,6/8/2022 00:59:38,6/8/2022 00:59:38,31.44,31.40,31.30,31.36,31.71,31.66,0.5700,0.5610,0.3360,0.3290,0.5060,0.5050,-0,-0,08JUN2022:00:45:01,1.5,6/8/2022 00:45:11,0.8,358,42.9100,2430,6/8/2022 00:46:26,2370,6/8/2022 00:45:17,2400,12.6,32.33,32.33,32.33,32.33,6/8/2022 00:45:19,6/8/2022 00:45:19,6/8/2022 00:45:18,6/8/2022 00:45:18,32.73,32.73,6/8/2022 00:53:00,6/8/2022 00:52:59,30.57,30.57,30.57,30.57,6/8/2022 00:59:45,6/8/2022 00:59:44,6/8/2022 00:59:44,6/8/2022 00:59:44,30.7,30.7,6/8/2022 00:59:55,6/8/2022 00:59:54,31.39,31.38,31.38,31.38,31.71,31.71,0.413,0.413,0.413,0.414,0.471,0.472,0
08JUN2022:01:15:00,15min,Peter Sinks,UCC,270,30.8,31.4,30.0,31.61,31.55,31.11,31.18,6/8/2022 01:03:59,6/8/2022 01:04:00,6/8/2022 01:01:33,6/8/2022 01:01:30,31.76,31.71,6/8/2022 01:03:59,6/8/2022 01:03:59,29.74,29.72,30.01,30.05,6/8/2022 01:09:15,6/8/2022 01:05:45,6/8/2022 01:09:13,6/8/2022 01:09:23,29.97,29.92,6/8/2022 01:09:08,6/8/2022 01:09:08,30.69,30.65,30.57,30.65,30.92,30.86,0.4970,0.4890,0.2660,0.2650,0.4690,0.4690,-0,-0,08JUN2022:01:00:01,1.3,6/8/2022 01:00:34,0.1,287,3.1880,2430,6/8/2022 01:02:42,2370,6/8/2022 01:00:03,2398,12.4,31.28,31.28,31.28,31.28,6/8/2022 01:01:37,6/8/2022 01:01:37,6/8/2022 01:01:36,6/8/2022 01:01:36,31.61,31.61,6/8/2022 01:04:16,6/8/2022 01:04:15,29.91,29.91,29.91,29.91,6/8/2022 01:09:24,6/8/2022 01:09:24,6/8/2022 01:09:24,6/8/2022 01:09:24,30.06,30.06,6/8/2022 01:09:36,6/8/2022 01:09:35,30.64,30.64,30.64,30.64,30.88,30.88,0.357,0.357,0.357,0.357,0.45,0.45,0
08JUN2022:01:30:00,15min,Peter Sinks,UCC,270,30.8,31.8,30.0,31.91,31.86,31.26,31.33,6/8/2022 01:17:00,6/8/2022 01:16:51,6/8/2022 01:16:57,6/8/2022 01:16:59,32.29,32.24,6/8/2022 01:17:05,6/8/2022 01:17:05,29.73,29.72,30.07,30.12,6/8/2022 01:20:22,6/8/2022 01:20:21,6/8/2022 01:27:14,6/8/2022 01:27:13,29.97,29.92,6/8/2022 01:20:24,6/8/2022 01:20:24,30.73,30.69,30.50,30.57,30.99,30.93,0.4940,0.4890,0.3480,0.3470,0.4780,0.4780,-0,-0,08JUN2022:01:15:01,1.1,6/8/2022 01:28:24,0.2,324,21.2000,2400,6/8/2022 01:15:01,2370,6/8/2022 01:15:07,2396,12.6,31.57,31.57,31.58,31.58,6/8/2022 01:17:05,6/8/2022 01:17:04,6/8/2022 01:17:04,6/8/2022 01:17:04,32.02,32.02,6/8/2022 01:17:09,6/8/2022 01:17:08,29.97,29.97,29.97,29.96,6/8/2022 01:20:30,6/8/2022 01:20:29,6/8/2022 01:20:29,6/8/2022 01:20:29,30.07,30.07,6/8/2022 01:20:45,6/8/2022 01:20:45,30.63,30.63,30.63,30.63,30.97,30.97,0.4,0.4,0.4,0.4,0.465,0.465,0
08JUN2022:01:45:00,15min,Peter Sinks,UCC,270,30.5,31.1,29.9,31.26,31.23,30.89,30.94,6/8/2022 01:30:33,6/8/2022 01:30:33,6/8/2022 01:30:33,6/8/2022 01:30:34,31.46,31.41,6/8/2022 01:38:28,6/8/2022 01:38:28,29.43,29.42,29.92,29.99,6/8/2022 01:31:41,6/8/2022 01:31:41,6/8/2022 01:31:46,6/8/2022 01:31:45,29.97,29.92,6/8/2022 01:31:42,6/8/2022 01:31:42,30.38,30.34,30.21,30.29,30.63,30.58,0.3780,0.3720,0.2110,0.2050,0.3530,0.3520,-0,-0,08JUN2022:01:30:01,1.3,6/8/2022 01:30:09,0.1,323,2.9100,2400,6/8/2022 01:30:02,2370,6/8/2022 01:30:01,2394,12.5,30.95,30.95,30.95,30.95,6/8/2022 01:30:40,6/8/2022 01:30:40,6/8/2022 01:30:40,6/8/2022 01:30:39,31.32,31.32,6/8/2022 01:38:39,6/8/2022 01:38:38,29.76,29.77,29.76,29.76,6/8/2022 01:31:47,6/8/2022 01:31:47,6/8/2022 01:31:47,6/8/2022 01:31:47,30.01,30.01,6/8/2022 01:32:37,6/8/2022 01:32:36,30.31,30.31,30.31,30.31,30.61,30.61,0.282,0.282,0.282,0.282,0.34,0.34,0
08JUN2022:02:00:00,15min,Peter Sinks,UCC,270,30.5,30.8,30.0,30.91,30.86,30.48,30.52,6/8/2022 01:49:02,6/8/2022 01:49:02,6/8/2022 01:49:05,6/8/2022 01:49:02,31.24,31.19,6/8/2022 01:52:20,6/8/2022 01:52:20,29.82,29.80,29.87,29.96,6/8/2022 01:57:43,6/8/2022 01:57:39,6/8/2022 01:57:42,6/8/2022 01:57:41,29.97,29.92,6/8/2022 01:57:38,6/8/2022 01:57:38,30.39,30.35,30.19,30.27,30.64,30.59,0.2330,0.2290,0.1400,0.1330,0.2260,0.2260,-0,-0,08JUN2022:01:45:01,0.2,6/8/2022 01:59:15,0.0,305,0.0000,2400,6/8/2022 01:45:01,2370,6/8/2022 01:45:02,2393,12.5,30.64,30.64,30.64,30.64,6/8/2022 01:49:12,6/8/2022 01:49:12,6/8/2022 01:49:12,6/8/2022 01:49:12,31.04,31.04,6/8/2022 01:52:32,6/8/2022 01:52:31,29.89,29.89,29.88,29.88,6/8/2022 01:57:56,6/8/2022 01:57:56,6/8/2022 01:57:56,6/8/2022 01:57:56,30.05,30.05,6/8/2022 01:58:07,6/8/2022 01:58:07,30.3,30.3,30.3,30.3,30.62,30.62,0.171,0.171,0.171,0.171,0.21,0.21,0
08JUN2022:02:15:00,15min,Peter Sinks,UCC,270,30.4,30.9,29.6,30.96,30.94,30.32,30.37,6/8/2022 02:07:14,6/8/2022 02:07:14,6/8/2022 02:02:59,6/8/2022 02:03:02,31.17,31.12,6/8/2022 02:07:15,6/8/2022 02:07:15,29.29,29.26,29.63,29.69,6/8/2022 02:09:19,6/8/2022 02:09:19,6/8/2022 02:09:17,6/8/2022 02:09:17,29.60,29.54,6/8/2022 02:09:29,6/8/2022 02:09:29,30.33,30.30,30.02,30.09,30.57,30.51,0.3650,0.3620,0.2150,0.2110,0.3370,0.3370,-0,-0,08JUN2022:02:00:01,0.0,6/8/2022 02:00:01,0.0,0,0.0000,2400,6/8/2022 02:00:02,2370,6/8/2022 02:00:01,2391,12.5,30.59,30.59,30.59,30.59,6/8/2022 02:07:29,6/8/2022 02:07:29,6/8/2022 02:07:29,6/8/2022 02:07:28,31.11,31.11,6/8/2022 02:07:41,6/8/2022 02:07:41,29.52,29.52,29.52,29.52,6/8/2022 02:09:29,6/8/2022 02:09:29,6/8/2022 02:09:29,6/8/2022 02:09:29,29.73,29.72,6/8/2022 02:09:42,6/8/2022 02:09:38,30.19,30.19,30.19,30.19,30.54,30.54,0.268,0.268,0.268,0.269,0.32,0.32,0
08JUN2022:02:30:00,15min,Peter Sinks,UCC,270,30.0,30.3,29.3,30.43,30.40,29.87,29.93,6/8/2022 02:15:50,6/8/2022 02:15:50,6/8/2022 02:15:16,6/8/2022 02:15:06,30.72,30.66,6/8/2022 02:15:51,6/8/2022 02:15:51,28.96,28.93,29.08,29.19,6/8/2022 02:23:57,6/8/2022 02:23:57,6/8/2022 02:24:19,6/8/2022 02:24:17,29.29,29.24,6/8/2022 02:24:02,6/8/2022 02:24:02,29.87,29.83,29.52,29.60,30.12,30.06,0.3520,0.3480,0.2120,0.2070,0.3300,0.3300,-0,-0,08JUN2022:02:29:33,0.0,6/8/2022 02:15:01,0.0,0,0.0000,2400,6/8/2022 02:15:01,2370,6/8/2022 02:15:02,2389,12.5,30.11,30.11,30.11,30.11,6/8/2022 02:15:54,6/8/2022 02:15:54,6/8/2022 02:15:54,6/8/2022 02:15:54,30.56,30.56,6/8/2022 02:18:03,6/8/2022 02:18:02,29.11,29.11,29.11,29.11,6/8/2022 02:24:03,6/8/2022 02:24:03,6/8/2022 02:24:02,6/8/2022 02:24:02,29.41,29.41,6/8/2022 02:24:25,6/8/2022 02:24:24,29.71,29.71,29.71,29.71,30.09,30.09,0.268,0.267,0.267,0.268,0.32,0.32,0
08JUN2022:02:45:00,15min,Peter Sinks,UCC,270,29.7,30.3,29.0,30.38,30.33,29.83,29.86,6/8/2022 02:38:49,6/8/2022 02:38:49,6/8/2022 02:38:58,6/8/2022 02:38:57,30.64,30.59,6/8/2022 02:37:36,6/8/2022 02:37:36,28.35,28.34,28.90,28.98,6/8/2022 02:39:35,6/8/2022 02:39:34,6/8/2022 02:44:41,6/8/2022 02:44:41,28.92,28.87,6/8/2022 02:39:49,6/8/2022 02:39:49,29.56,29.52,29.30,29.37,29.82,29.76,0.4220,0.4160,0.2290,0.2220,0.3660,0.3660,-0,-0,08JUN2022:02:43:05,0.9,6/8/2022 02:44:41,0.0,323,7.2320,2400,6/8/2022 02:30:01,2370,6/8/2022 02:30:03,2387,12.4,30.05,30.05,30.05,30.05,6/8/2022 02:39:01,6/8/2022 02:39:01,6/8/2022 02:39:00,6/8/2022 02:39:00,30.48,30.48,6/8/2022 02:39:13,6/8/2022 02:39:13,28.92,28.92,28.92,28.91,6/8/2022 02:39:45,6/8/2022 02:39:44,6/8/2022 02:39:44,6/8/2022 02:39:44,29.09,29.08,6/8/2022 02:40:07,6/8/2022 02:40:07,29.44,29.44,29.44,29.44,29.8,29.8,0.297,0.296,0.297,0.297,0.341,0.342,0
08JUN2022:03:00:00,15min,Peter Sinks,UCC,270,29.5,29.9,28.9,30.04,29.99,29.40,29.46,6/8/2022 02:47:22,6/8/2022 02:47:23,6/8/2022 02:47:29,6/8/2022 02:47:29,30.19,30.14,6/8/2022 02:48:05,6/8/2022 02:48:05,28.56,28.50,28.76,28.85,6/8/2022 02:45:22,6/8/2022 02:45:22,6/8/2022 02:55:55,6/8/2022 02:45:23,28.92,28.87,6/8/2022 02:45:22,6/8/2022 02:45:22,29.41,29.37,29.05,29.14,29.64,29.58,0.3720,0.3680,0.1780,0.1750,0.3500,0.3500,-0,-0,08JUN2022:02:56:37,0.9,6/8/2022 02:59:15,0.1,346,10.3300,2400,6/8/2022 02:45:02,2370,6/8/2022 02:45:01,2386,12.5,29.67,29.67,29.67,29.67,6/8/2022 02:47:59,6/8/2022 02:47:59,6/8/2022 02:47:59,6/8/2022 02:47:59,30.09,30.09,6/8/2022 02:50:39,6/8/2022 02:50:39,28.76,28.76,28.76,28.76,6/8/2022 02:45:26,6/8/2022 02:45:26,6/8/2022 02:45:26,6/8/2022 02:45:26,28.96,28.96,6/8/2022 02:46:25,6/8/2022 02:46:24,29.24,29.24,29.24,29.24,29.6,29.6,0.257,0.257,0.257,0.257,0.336,0.336,0
08JUN2022:03:15:00,15min,Peter Sinks,UCC,270,28.8,29.6,27.8,29.78,29.73,29.21,29.26,6/8/2022 03:00:16,6/8/2022 03:00:15,6/8/2022 03:10:03,6/8/2022 03:09:51,29.97,29.92,6/8/2022 03:00:01,6/8/2022 03:00:01,27.58,27.55,27.92,28.00,6/8/2022 03:13:44,6/8/2022 03:13:44,6/8/2022 03:14:44,6/8/2022 03:14:44,27.72,27.67,6/8/2022 03:13:35,6/8/2022 03:13:35,28.71,28.67,28.57,28.65,28.96,28.91,0.5840,0.5780,0.2870,0.2830,0.5760,0.5760,-0,-0,08JUN2022:03:00:01,0.9,6/8/2022 03:08:39,0.1,333,8.8200,2400,6/8/2022 03:00:02,2370,6/8/2022 03:00:01,2384,12.5,29.34,29.34,29.34,29.34,6/8/2022 03:10:05,6/8/2022 03:10:05,6/8/2022 03:10:05,6/8/2022 03:10:05,29.94,29.94,6/8/2022 03:00:07,6/8/2022 03:00:06,27.84,27.84,27.84,27.84,6/8/2022 03:14:27,6/8/2022 03:14:27,6/8/2022 03:14:27,6/8/2022 03:14:27,27.77,27.76,6/8/2022 03:14:31,6/8/2022 03:14:31,28.66,28.66,28.66,28.66,28.97,28.97,0.413,0.413,0.413,0.414,0.569,0.569,0
08JUN2022:03:30:00,15min,Peter Sinks,UCC,270,28.1,28.6,27.3,28.72,28.65,28.25,28.32,6/8/2022 03:18:08,6/8/2022 03:18:06,6/8/2022 03:18:10,6/8/2022 03:18:10,28.92,28.87,6/8/2022 03:18:06,6/8/2022 03:18:06,27.05,27.02,27.17,27.26,6/8/2022 03:28:09,6/8/2022 03:28:09,6/8/2022 03:28:47,6/8/2022 03:29:24,27.43,27.38,6/8/2022 03:28:17,6/8/2022 03:28:17,27.99,27.95,27.80,27.89,28.23,28.18,0.4370,0.4300,0.2900,0.2830,0.4080,0.4080,-0,-0,08JUN2022:03:25:08,0.0,6/8/2022 03:15:01,0.0,0,0.0000,2400,6/8/2022 03:15:03,2370,6/8/2022 03:15:01,2382,12.4,28.45,28.45,28.45,28.45,6/8/2022 03:18:14,6/8/2022 03:18:13,6/8/2022 03:18:13,6/8/2022 03:18:13,28.77,28.77,6/8/2022 03:18:17,6/8/2022 03:18:16,27.15,27.15,27.15,27.15,6/8/2022 03:28:55,6/8/2022 03:28:55,6/8/2022 03:28:55,6/8/2022 03:28:55,27.4,27.4,6/8/2022 03:28:47,6/8/2022 03:28:46,27.91,27.91,27.91,27.91,28.21,28.21,0.342,0.342,0.342,0.342,0.391,0.391,0
08JUN2022:03:45:00,15min,Peter Sinks,UCC,270,27.7,28.1,27.2,28.35,28.32,27.66,27.70,6/8/2022 03:44:36,6/8/2022 03:44:36,6/8/2022 03:44:38,6/8/2022 03:44:39,28.36,28.31,6/8/2022 03:44:36,6/8/2022 03:44:36,26.99,26.96,26.99,27.09,6/8/2022 03:37:52,6/8/2022 03:37:52,6/8/2022 03:41:55,6/8/2022 03:41:55,27.44,27.39,6/8/2022 03:37:43,6/8/2022 03:37:43,27.63,27.58,27.28,27.36,27.86,27.81,0.2430,0.2380,0.1410,0.1330,0.2100,0.2100,-0,-0,08JUN2022:03:30:01,0.0,6/8/2022 03:30:01,0.0,0,0.0000,2400,6/8/2022 03:30:03,2370,6/8/2022 03:30:01,2380,12.5,27.9,27.9,27.91,27.91,6/8/2022 03:44:46,6/8/2022 03:44:46,6/8/2022 03:44:46,6/8/2022 03:44:46,28.21,28.21,6/8/2022 03:44:51,6/8/2022 03:44:48,27.06,27.06,27.06,27.05,6/8/2022 03:42:01,6/8/2022 03:42:01,6/8/2022 03:42:01,6/8/2022 03:42:01,27.42,27.42,6/8/2022 03:38:12,6/8/2022 03:38:12,27.46,27.46,27.46,27.46,27.83,27.83,0.169,0.169,0.169,0.17,0.189,0.189,0
08JUN2022:04:00:00,15min,Peter Sinks,UCC,270,26.9,28.0,26.4,28.19,28.14,27.68,27.76,6/8/2022 03:45:20,6/8/2022 03:45:19,6/8/2022 03:45:26,6/8/2022 03:45:28,28.28,28.23,6/8/2022 03:45:29,6/8/2022 03:45:29,26.10,26.07,26.15,26.27,6/8/2022 03:52:55,6/8/2022 03:52:55,6/8/2022 03:54:45,6/8/2022 03:54:43,26.42,26.37,6/8/2022 03:51:24,6/8/2022 03:51:24,26.81,26.76,26.67,26.77,27.08,27.03,0.3930,0.3850,0.3280,0.3170,0.3810,0.3810,-0,-0,08JUN2022:03:59:18,0.2,6/8/2022 03:58:34,0.0,317,0.0030,2400,6/8/2022 03:45:01,2370,6/8/2022 03:45:02,2378,12.5,27.9,27.9,27.9,27.9,6/8/2022 03:45:32,6/8/2022 03:45:31,6/8/2022 03:45:31,6/8/2022 03:45:31,28.17,28.16,6/8/2022 03:45:01,6/8/2022 03:45:01,26.29,26.29,26.29,26.29,6/8/2022 03:53:54,6/8/2022 03:53:54,6/8/2022 03:53:54,6/8/2022 03:53:54,26.5,26.5,6/8/2022 03:54:26,6/8/2022 03:54:25,26.76,26.76,26.76,26.76,27.07,27.06,0.333,0.333,0.333,0.333,0.387,0.386,0
08JUN2022:04:15:00,15min,Peter Sinks,UCC,270,27.0,27.8,26.4,27.86,27.77,27.36,27.33,6/8/2022 04:09:38,6/8/2022 04:09:37,6/8/2022 04:09:49,6/8/2022 04:09:39,28.16,28.11,6/8/2022 04:09:44,6/8/2022 04:09:44,25.61,25.59,26.12,26.22,6/8/2022 04:11:17,6/8/2022 04:11:17,6/8/2022 04:06:13,6/8/2022 04:06:13,26.36,26.31,6/8/2022 04:11:26,6/8/2022 04:11:26,26.87,26.82,26.63,26.67,27.15,27.10,0.4350,0.4220,0.3450,0.3140,0.3820,0.3820,0,0,08JUN2022:04:14:18,1.1,6/8/2022 04:08:19,0.1,314,0.3360,2400,6/8/2022 04:00:02,2370,6/8/2022 04:00:01,2376,12.5,27.57,27.57,27.57,27.57,6/8/2022 04:09:51,6/8/2022 04:09:51,6/8/2022 04:09:51,6/8/2022 04:09:50,27.95,27.95,6/8/2022 04:10:36,6/8/2022 04:10:35,26.22,26.22,26.22,26.22,6/8/2022 04:06:15,6/8/2022 04:06:15,6/8/2022 04:06:15,6/8/2022 04:06:15,26.61,26.61,6/8/2022 04:11:40,6/8/2022 04:11:39,26.75,26.75,26.75,26.75,27.13,27.13,0.349,0.349,0.349,0.35,0.369,0.369,0
08JUN2022:04:30:00,15min,Peter Sinks,UCC,270,26.7,27.5,26.1,27.68,27.59,26.84,26.89,6/8/2022 04:19:49,6/8/2022 04:19:49,6/8/2022 04:20:12,6/8/2022 04:20:01,27.79,27.74,6/8/2022 04:20:17,6/8/2022 04:20:17,25.43,25.40,25.84,25.88,6/8/2022 04:21:40,6/8/2022 04:21:40,6/8/2022 04:18:16,6/8/2022 04:18:17,26.14,26.09,6/8/2022 04:18:16,6/8/2022 04:18:16,26.57,26.52,26.22,26.25,26.86,26.81,0.4290,0.4170,0.2440,0.2460,0.3720,0.3720,0,0,08JUN2022:04:30:00,0.7,6/8/2022 04:24:56,0.1,348,4.6360,2400,6/8/2022 04:15:05,2370,6/8/2022 04:15:01,2374,12.4,27.17,27.17,27.17,27.17,6/8/2022 04:20:29,6/8/2022 04:20:29,6/8/2022 04:20:29,6/8/2022 04:20:28,27.75,27.75,6/8/2022 04:20:45,6/8/2022 04:20:45,25.9,25.91,25.9,25.9,6/8/2022 04:18:18,6/8/2022 04:18:17,6/8/2022 04:18:17,6/8/2022 04:18:17,26.26,26.26,6/8/2022 04:18:19,6/8/2022 04:18:18,26.4,26.4,26.4,26.39,26.85,26.85,0.309,0.309,0.309,0.31,0.353,0.353,0
08JUN2022:04:45:00,15min,Peter Sinks,UCC,270,26.5,26.9,26.0,27.07,27.00,26.27,26.30,6/8/2022 04:37:14,6/8/2022 04:37:12,6/8/2022 04:38:01,6/8/2022 04:38:02,27.20,27.15,6/8/2022 04:37:09,6/8/2022 04:37:09,25.63,25.60,25.73,25.78,6/8/2022 04:33:57,6/8/2022 04:33:57,6/8/2022 04:34:52,6/8/2022 04:34:09,26.15,26.10,6/8/2022 04:34:00,6/8/2022 04:34:00,26.37,26.32,25.93,25.97,26.66,26.61,0.2770,0.2700,0.1260,0.1190,0.2500,0.2500,2,3,08JUN2022:04:45:00,0.0,6/8/2022 04:30:01,0.0,0,0.0000,2400,6/8/2022 04:30:01,2340,6/8/2022 04:30:03,2372,12.5,26.56,26.56,26.56,26.56,6/8/2022 04:37:22,6/8/2022 04:37:22,6/8/2022 04:37:22,6/8/2022 04:37:22,27.17,27.17,6/8/2022 04:37:36,6/8/2022 04:37:36,25.76,25.76,25.76,25.76,6/8/2022 04:34:07,6/8/2022 04:34:07,6/8/2022 04:34:07,6/8/2022 04:34:07,26.22,26.22,6/8/2022 04:34:27,6/8/2022 04:34:27,26.15,26.15,26.15,26.15,26.63,26.63,0.174,0.174,0.174,0.174,0.238,0.238,0
08JUN2022:05:00:00,15min,Peter Sinks,UCC,270,26.4,27.1,25.8,27.18,27.12,26.47,26.47,6/8/2022 04:47:09,6/8/2022 04:47:03,6/8/2022 04:46:33,6/8/2022 04:46:33,27.64,27.59,6/8/2022 04:47:07,6/8/2022 04:47:07,25.39,25.36,25.59,25.62,6/8/2022 04:47:40,6/8/2022 04:47:39,6/8/2022 04:54:20,6/8/2022 04:54:31,25.85,25.80,6/8/2022 04:54:04,6/8/2022 04:54:04,26.28,26.24,26.01,26.04,26.57,26.52,0.4940,0.4810,0.2530,0.2440,0.4330,0.4330,6,10,08JUN2022:05:00:00,0.0,6/8/2022 04:45:01,0.0,0,0.0000,2850,6/8/2022 05:00:00,2340,6/8/2022 04:47:03,2372,12.4,26.79,26.79,26.79,26.79,6/8/2022 04:46:57,6/8/2022 04:46:57,6/8/2022 04:46:56,6/8/2022 04:46:56,27.38,27.39,6/8/2022 04:47:20,6/8/2022 04:47:20,25.63,25.63,25.63,25.63,6/8/2022 04:54:34,6/8/2022 04:54:34,6/8/2022 04:54:34,6/8/2022 04:54:34,25.97,25.97,6/8/2022 04:53:39,6/8/2022 04:53:38,26.15,26.15,26.15,26.15,26.55,26.55,0.347,0.346,0.347,0.347,0.416,0.416,0
08JUN2022:05:15:00,15min,Peter Sinks,UCC,270,26.7,27.5,25.8,27.54,27.50,26.97,27.03,6/8/2022 05:07:33,6/8/2022 05:07:34,6/8/2022 05:07:51,6/8/2022 05:07:51,27.87,27.82,6/8/2022 05:07:48,6/8/2022 05:07:48,25.42,25.39,25.80,25.83,6/8/2022 05:08:44,6/8/2022 05:08:44,6/8/2022 05:00:47,6/8/2022 05:00:46,25.85,25.80,6/8/2022 05:08:43,6/8/2022 05:08:43,26.56,26.53,26.32,26.37,26.83,26.78,0.4210,0.4130,0.2380,0.2470,0.3770,0.3770,17,24,08JUN2022:05:15:00,0.2,6/8/2022 05:01:26,0.0,2,0.0050,4710,6/8/2022 05:00:05,4290,6/8/2022 05:00:01,4667,12.4,27.22,27.22,27.22,27.22,6/8/2022 05:07:56,6/8/2022 05:07:56,6/8/2022 05:07:56,6/8/2022 05:07:55,27.68,27.68,6/8/2022 05:07:58,6/8/2022 05:07:57,25.71,25.71,25.71,25.71,6/8/2022 05:08:50,6/8/2022 05:08:50,6/8/2022 05:08:50,6/8/2022 05:08:50,25.94,25.94,6/8/2022 05:09:02,6/8/2022 05:09:02,26.44,26.44,26.44,26.44,26.8,26.8,0.302,0.301,0.302,0.302,0.35,0.35,0
08JUN2022:05:30:00,15min,Peter Sinks,UCC,270,27.3,27.7,26.6,27.74,27.71,27.26,27.27,6/8/2022 05:23:33,6/8/2022 05:23:33,6/8/2022 05:24:05,6/8/2022 05:24:03,28.02,27.97,6/8/2022 05:22:45,6/8/2022 05:22:45,26.59,26.56,26.36,26.42,6/8/2022 05:15:01,6/8/2022 05:15:01,6/8/2022 05:15:01,6/8/2022 05:15:01,26.82,26.77,6/8/2022 05:15:01,6/8/2022 05:15:01,27.16,27.13,26.86,26.91,27.43,27.38,0.2960,0.2940,0.2340,0.2260,0.2720,0.2720,30,34,08JUN2022:05:30:00,0.0,6/8/2022 05:15:01,0.0,0,0.0000,4710,6/8/2022 05:19:16,4650,6/8/2022 05:15:01,4666,12.4,27.46,27.46,27.46,27.46,6/8/2022 05:24:07,6/8/2022 05:24:07,6/8/2022 05:24:07,6/8/2022 05:24:06,27.92,27.92,6/8/2022 05:23:22,6/8/2022 05:23:21,26.48,26.48,26.48,26.48,6/8/2022 05:15:01,6/8/2022 05:15:01,6/8/2022 05:15:01,6/8/2022 05:15:01,26.7,26.7,6/8/2022 05:15:01,6/8/2022 05:15:01,27.01,27.01,27.01,27.01,27.39,27.39,0.237,0.237,0.237,0.237,0.276,0.276,0
08JUN2022:05:45:00,15min,Peter Sinks,UCC,270,28.0,28.5,27.4,28.43,28.38,28.13,28.18,6/8/2022 05:36:16,6/8/2022 05:36:09,6/8/2022 05:36:30,6/8/2022 05:36:28,28.77,28.72,6/8/2022 05:36:07,6/8/2022 05:36:07,27.09,27.04,27.08,27.15,6/8/2022 05:31:59,6/8/2022 05:31:59,6/8/2022 05:30:10,6/8/2022 05:30:01,27.50,27.45,6/8/2022 05:31:59,6/8/2022 05:31:59,27.86,27.82,27.75,27.81,28.10,28.05,0.2950,0.2920,0.2630,0.2670,0.2860,0.2860,35,37,08JUN2022:05:45:00,0.0,6/8/2022 05:30:01,0.0,0,0.0000,4710,6/8/2022 05:30:48,4650,6/8/2022 05:30:01,4667,12.4,28.26,28.26,28.26,28.26,6/8/2022 05:36:35,6/8/2022 05:36:34,6/8/2022 05:36:34,6/8/2022 05:36:34,28.67,28.67,6/8/2022 05:36:37,6/8/2022 05:36:36,27.21,27.21,27.21,27.21,6/8/2022 05:32:04,6/8/2022 05:32:03,6/8/2022 05:32:03,6/8/2022 05:32:03,27.55,27.56,6/8/2022 05:30:01,6/8/2022 05:30:01,27.8,27.8,27.8,27.8,28.07,28.07,0.25,0.25,0.25,0.25,0.282,0.282,0
08JUN2022:06:00:00,15min,Peter Sinks,UCC,270,28.8,30.2,28.1,29.70,29.63,32.01,32.18,6/8/2022 05:59:00,6/8/2022 05:58:59,6/8/2022 05:59:56,6/8/2022 05:59:55,29.89,29.84,6/8/2022 05:59:57,6/8/2022 05:59:57,28.01,27.98,27.89,27.94,6/8/2022 05:45:01,6/8/2022 05:45:01,6/8/2022 05:45:01,6/8/2022 05:45:02,28.10,28.05,6/8/2022 05:45:14,6/8/2022 05:45:14,28.66,28.63,29.25,29.33,28.92,28.87,0.3810,0.3830,1.1740,1.2030,0.3830,0.3830,92,148,08JUN2022:05:57:33,0.0,6/8/2022 05:45:01,0.0,0,0.0000,4740,6/8/2022 05:59:07,4650,6/8/2022 05:45:02,4686,12.4,30.78,30.78,30.78,30.79,6/8/2022 06:00:00,6/8/2022 06:00:00,6/8/2022 06:00:00,6/8/2022 06:00:00,29.71,29.71,6/8/2022 06:00:00,6/8/2022 06:00:00,27.93,27.93,27.94,27.94,6/8/2022 05:45:01,6/8/2022 05:45:01,6/8/2022 05:45:01,6/8/2022 05:45:01,28.2,28.2,6/8/2022 05:45:01,6/8/2022 05:45:01,28.94,28.94,28.94,28.94,28.87,28.87,0.763,0.763,0.764,0.764,0.371,0.371,0
08JUN2022:06:15:00,15min,Peter Sinks,UCC,270,30.8,33.0,30.2,32.41,32.41,35.53,35.50,6/8/2022 06:14:25,6/8/2022 06:14:25,6/8/2022 06:15:00,6/8/2022 06:15:00,32.51,32.46,6/8/2022 06:14:22,6/8/2022 06:14:22,29.44,29.43,31.65,31.83,6/8/2022 06:00:28,6/8/2022 06:00:27,6/8/2022 06:00:20,6/8/2022 06:00:20,29.75,29.69,6/8/2022 06:00:01,6/8/2022 06:00:01,30.65,30.62,33.54,33.58,30.91,30.86,0.6530,0.6560,0.8300,0.7750,0.6430,0.6430,158,205,08JUN2022:06:15:00,0.0,6/8/2022 06:00:01,0.0,0,0.0000,4740,6/8/2022 06:06:30,4680,6/8/2022 06:00:01,4705,12.4,33.68,33.68,33.69,33.69,6/8/2022 06:15:00,6/8/2022 06:15:00,6/8/2022 06:15:00,6/8/2022 06:15:00,32.4,32.4,6/8/2022 06:14:50,6/8/2022 06:14:49,30.78,30.78,30.78,30.79,6/8/2022 06:00:28,6/8/2022 06:00:28,6/8/2022 06:00:28,6/8/2022 06:00:28,29.71,29.71,6/8/2022 06:00:01,6/8/2022 06:00:01,32.07,32.07,32.07,32.07,30.85,30.85,0.71,0.71,0.711,0.711,0.623,0.624,0
08JUN2022:06:30:00,15min,Peter Sinks,UCC,270,34.1,36.9,33.0,36.21,36.20,39.74,39.86,6/8/2022 06:28:30,6/8/2022 06:28:30,6/8/2022 06:29:51,6/8/2022 06:29:51,36.22,36.16,6/8/2022 06:30:00,6/8/2022 06:30:00,32.14,32.10,35.56,35.53,6/8/2022 06:15:51,6/8/2022 06:15:51,6/8/2022 06:15:01,6/8/2022 06:15:01,32.43,32.38,6/8/2022 06:15:52,6/8/2022 06:15:52,33.97,33.95,36.91,36.84,34.21,34.16,1.0440,1.0410,0.8610,0.9270,1.0150,1.0140,193,231,08JUN2022:06:29:55,0.4,6/8/2022 06:19:45,0.0,191,0.2610,4770,6/8/2022 06:25:35,4710,6/8/2022 06:15:01,4729,12.6,37.86,37.87,37.86,37.86,6/8/2022 06:29:59,6/8/2022 06:29:59,6/8/2022 06:29:59,6/8/2022 06:29:59,35.93,35.94,6/8/2022 06:30:00,6/8/2022 06:30:00,33.7,33.7,33.7,33.71,6/8/2022 06:15:01,6/8/2022 06:15:01,6/8/2022 06:15:01,6/8/2022 06:15:01,32.38,32.38,6/8/2022 06:15:01,6/8/2022 06:15:01,35.38,35.38,35.38,35.38,34.13,34.13,0.861,0.861,0.862,0.863,1.005,1.005,0
08JUN2022:06:45:00,15min,Peter Sinks,UCC,270,37.8,41.6,36.6,41.78,41.90,43.45,43.59,6/8/2022 06:43:36,6/8/2022 06:43:36,6/8/2022 06:42:58,6/8/2022 06:42:58,41.46,41.40,6/8/2022 06:43:37,6/8/2022 06:43:37,35.58,35.55,38.82,38.76,6/8/2022 06:32:14,6/8/2022 06:32:14,6/8/2022 06:33:24,6/8/2022 06:33:22,35.92,35.86,6/8/2022 06:31:13,6/8/2022 06:31:13,37.70,37.69,40.38,40.37,37.97,37.92,1.6520,1.6650,1.2400,1.3040,1.6300,1.6300,317,406,08JUN2022:06:41:48,1.3,6/8/2022 06:37:24,0.2,172,10.7500,4920,6/8/2022 06:43:25,4740,6/8/2022 06:30:02,4824,12.6,42.12,42.12,42.12,42.12,6/8/2022 06:43:07,6/8/2022 06:43:06,6/8/2022 06:43:06,6/8/2022 06:43:06,41.16,41.16,6/8/2022 06:43:55,6/8/2022 06:43:55,37.33,37.33,37.33,37.33,6/8/2022 06:33:28,6/8/2022 06:33:28,6/8/2022 06:33:28,6/8/2022 06:33:28,35.94,35.95,6/8/2022 06:30:01,6/8/2022 06:30:01,39.01,39.01,39.01,39.01,37.87,37.87,1.392,1.393,1.393,1.393,1.596,1.597,0
08JUN2022:07:00:00,15min,Peter Sinks,UCC,270,40.7,42.8,40.2,42.93,42.99,43.86,43.91,6/8/2022 06:57:40,6/8/2022 06:57:39,6/8/2022 06:59:57,6/8/2022 06:59:57,42.88,42.82,6/8/2022 06:57:55,6/8/2022 06:57:55,39.04,39.10,41.59,41.52,6/8/2022 06:46:19,6/8/2022 06:45:43,6/8/2022 06:50:12,6/8/2022 06:50:12,39.73,39.67,6/8/2022 06:48:26,6/8/2022 06:48:26,40.57,40.58,42.33,42.30,40.93,40.88,0.7620,0.7490,0.5840,0.6120,0.6970,0.6970,244,389,08JUN2022:06:45:35,1.1,6/8/2022 06:48:31,0.1,176,7.4970,5040,6/8/2022 06:59:54,4890,6/8/2022 06:45:01,4949,13.1,42.92,42.91,42.92,42.92,6/8/2022 06:57:59,6/8/2022 06:57:58,6/8/2022 06:57:58,6/8/2022 06:57:58,42.62,42.62,6/8/2022 06:58:10,6/8/2022 06:58:09,40.55,40.55,40.55,40.54,6/8/2022 06:48:29,6/8/2022 06:48:29,6/8/2022 06:48:29,6/8/2022 06:48:29,39.84,39.84,6/8/2022 06:48:46,6/8/2022 06:48:46,41.43,41.43,41.43,41.43,40.89,40.89,0.608,0.608,0.609,0.61,0.669,0.669,0
08JUN2022:07:15:00,15min,Peter Sinks,UCC,270,43.8,47.1,42.1,47.50,47.47,47.73,47.78,6/8/2022 07:14:53,6/8/2022 07:14:53,6/8/2022 07:13:14,6/8/2022 07:13:13,47.31,47.26,6/8/2022 07:14:53,6/8/2022 07:14:53,41.39,41.40,43.62,43.61,6/8/2022 07:00:01,6/8/2022 07:00:48,6/8/2022 07:02:32,6/8/2022 07:00:11,41.68,41.62,6/8/2022 07:00:02,6/8/2022 07:00:02,43.63,43.63,45.38,45.40,43.98,43.93,1.3280,1.3270,1.1810,1.1590,1.2780,1.2780,319,538,08JUN2022:07:14:29,1.1,6/8/2022 07:06:41,0.1,189,9.2000,5130,6/8/2022 07:14:18,4980,6/8/2022 07:00:01,5052,13.4,47.29,47.3,47.29,47.29,6/8/2022 07:14:57,6/8/2022 07:14:56,6/8/2022 07:14:56,6/8/2022 07:14:56,46.89,46.9,6/8/2022 07:15:00,6/8/2022 07:15:00,42.56,42.57,42.57,42.57,6/8/2022 07:00:01,6/8/2022 07:00:01,6/8/2022 07:00:01,6/8/2022 07:00:01,41.65,41.65,6/8/2022 07:00:01,6/8/2022 07:00:01,44.47,44.47,44.47,44.47,43.86,43.87,1.213,1.214,1.214,1.215,1.234,1.235,0
08JUN2022:07:30:00,15min,Peter Sinks,UCC,270,49.9,52.8,46.9,52.65,52.61,52.93,52.98,6/8/2022 07:26:27,6/8/2022 07:26:27,6/8/2022 07:27:27,6/8/2022 07:27:26,53.03,52.98,6/8/2022 07:26:28,6/8/2022 07:26:28,46.04,46.08,47.31,47.38,6/8/2022 07:16:01,6/8/2022 07:15:58,6/8/2022 07:15:04,6/8/2022 07:15:01,46.71,46.66,6/8/2022 07:16:01,6/8/2022 07:16:01,49.71,49.70,50.47,50.51,50.10,50.05,2.1090,2.1080,1.7990,1.8140,2.1150,2.1150,295,550,08JUN2022:07:20:46,8.3,6/8/2022 07:29:21,1.8,127,69.6000,5160,6/8/2022 07:18:27,5070,6/8/2022 07:15:30,5109,13.7,52.69,52.69,52.69,52.69,6/8/2022 07:28:46,6/8/2022 07:28:45,6/8/2022 07:28:45,6/8/2022 07:28:45,52.81,52.81,6/8/2022 07:29:02,6/8/2022 07:29:01,46.99,46.99,46.99,46.99,6/8/2022 07:15:11,6/8/2022 07:15:11,6/8/2022 07:15:11,6/8/2022 07:15:10,46.83,46.83,6/8/2022 07:16:29,6/8/2022 07:16:29,50.05,50.05,50.05,50.06,49.98,49.98,1.95,1.95,1.95,1.949,2.116,2.116,0
08JUN2022:07:45:00,15min,Peter Sinks,UCC,270,53.6,54.9,52.6,55.28,55.26,55.46,55.53,6/8/2022 07:34:10,6/8/2022 07:34:10,6/8/2022 07:40:43,6/8/2022 07:40:43,55.14,55.09,6/8/2022 07:34:14,6/8/2022 07:34:14,52.16,52.17,52.90,52.96,6/8/2022 07:31:00,6/8/2022 07:30:58,6/8/2022 07:30:01,6/8/2022 07:30:01,52.66,52.60,6/8/2022 07:30:15,6/8/2022 07:30:15,53.41,53.42,54.56,54.61,53.90,53.85,0.6620,0.6610,0.6930,0.6920,0.6060,0.6060,477,531,08JUN2022:07:35:04,9.9,6/8/2022 07:44:48,5.8,10,13.9300,5280,6/8/2022 07:44:54,5100,6/8/2022 07:30:01,5180,13.8,55.1,55.09,55.1,55.11,6/8/2022 07:34:16,6/8/2022 07:34:16,6/8/2022 07:34:16,6/8/2022 07:34:16,54.69,54.69,6/8/2022 07:34:28,6/8/2022 07:34:28,52.53,52.53,52.53,52.53,6/8/2022 07:30:01,6/8/2022 07:30:01,6/8/2022 07:30:01,6/8/2022 07:30:01,52.7,52.7,6/8/2022 07:30:16,6/8/2022 07:30:15,53.98,53.98,53.98,53.99,53.85,53.85,0.641,0.64,0.64,0.64,0.596,0.596,0
08JUN2022:08:00:00,15min,Peter Sinks,UCC,270,53.6,54.6,53.1,54.52,54.56,55.26,55.32,6/8/2022 07:56:03,6/8/2022 07:45:03,6/8/2022 07:45:32,6/8/2022 07:45:32,54.61,54.55,6/8/2022 07:45:18,6/8/2022 07:45:18,52.43,52.40,52.92,52.91,6/8/2022 07:52:42,6/8/2022 07:53:32,6/8/2022 07:52:42,6/8/2022 07:52:42,53.09,53.04,6/8/2022 07:54:06,6/8/2022 07:54:06,53.35,53.35,53.89,53.94,53.86,53.80,0.4510,0.4530,0.5610,0.5700,0.3890,0.3890,422,489,08JUN2022:07:50:26,13.6,6/8/2022 07:51:44,8.0,21,16.7300,5340,6/8/2022 07:50:19,5220,6/8/2022 07:46:07,5299,14.2,54.66,54.66,54.66,54.66,6/8/2022 07:45:14,6/8/2022 07:45:14,6/8/2022 07:45:14,6/8/2022 07:45:13,54.48,54.48,6/8/2022 07:45:37,6/8/2022 07:45:36,52.86,52.86,52.86,52.86,6/8/2022 07:54:09,6/8/2022 07:54:09,6/8/2022 07:54:09,6/8/2022 07:54:08,53.26,53.26,6/8/2022 07:54:14,6/8/2022 07:54:13,53.64,53.64,53.64,53.64,53.83,53.83,0.455,0.455,0.455,0.456,0.358,0.358,0
08JUN2022:08:15:00,15min,Peter Sinks,UCC,270,53.7,54.4,53.2,54.63,54.67,54.66,54.72,6/8/2022 08:12:33,6/8/2022 08:12:33,6/8/2022 08:12:34,6/8/2022 08:12:34,54.89,54.84,6/8/2022 08:12:35,6/8/2022 08:12:35,52.49,52.48,53.00,53.10,6/8/2022 08:08:59,6/8/2022 08:08:59,6/8/2022 08:08:09,6/8/2022 08:08:09,53.16,53.10,6/8/2022 08:09:04,6/8/2022 08:09:04,53.41,53.41,53.99,54.04,53.93,53.88,0.4320,0.4360,0.2980,0.2910,0.3040,0.3050,413,481,08JUN2022:08:08:12,11.4,6/8/2022 08:08:00,6.4,8,18.4400,5340,6/8/2022 08:00:01,5280,6/8/2022 08:00:03,5315,14.4,54.41,54.4,54.41,54.42,6/8/2022 08:12:39,6/8/2022 08:12:38,6/8/2022 08:12:38,6/8/2022 08:12:38,54.46,54.47,6/8/2022 08:13:55,6/8/2022 08:13:55,52.96,52.97,52.96,52.96,6/8/2022 08:08:14,6/8/2022 08:08:14,6/8/2022 08:08:14,6/8/2022 08:08:14,53.38,53.38,6/8/2022 08:09:17,6/8/2022 08:09:16,53.71,53.71,53.71,53.71,53.91,53.91,0.282,0.281,0.282,0.283,0.254,0.254,0
08JUN2022:08:30:00,15min,Peter Sinks,UCC,270,54.1,55.1,53.7,55.80,55.79,55.42,55.46,6/8/2022 08:17:25,6/8/2022 08:17:25,6/8/2022 08:17:25,6/8/2022 08:17:26,55.58,55.52,6/8/2022 08:17:25,6/8/2022 08:17:25,52.95,52.96,53.59,53.61,6/8/2022 08:15:13,6/8/2022 08:15:12,6/8/2022 08:21:56,6/8/2022 08:21:56,53.62,53.57,6/8/2022 08:15:49,6/8/2022 08:15:49,53.88,53.88,54.44,54.48,54.40,54.35,0.4290,0.4340,0.3520,0.3580,0.3590,0.3590,366,426,08JUN2022:08:28:35,9.4,6/8/2022 08:19:33,5.9,17,15.6900,5340,6/8/2022 08:15:12,5280,6/8/2022 08:15:02,5308,14.4,55.07,55.06,55.07,55.07,6/8/2022 08:17:29,6/8/2022 08:17:29,6/8/2022 08:17:29,6/8/2022 08:17:28,55.23,55.23,6/8/2022 08:17:37,6/8/2022 08:17:37,53.56,53.57,53.56,53.56,6/8/2022 08:15:46,6/8/2022 08:15:46,6/8/2022 08:15:46,6/8/2022 08:15:45,53.75,53.75,6/8/2022 08:15:59,6/8/2022 08:15:58,54.17,54.17,54.17,54.17,54.37,54.37,0.336,0.335,0.336,0.336,0.331,0.331,0
08JUN2022:08:45:00,15min,Peter Sinks,UCC,270,55.0,56.4,54.0,56.97,56.92,56.96,56.99,6/8/2022 08:44:11,6/8/2022 08:44:09,6/8/2022 08:44:11,6/8/2022 08:44:11,56.79,56.74,6/8/2022 08:44:11,6/8/2022 08:44:11,53.46,53.42,53.81,53.84,6/8/2022 08:30:01,6/8/2022 08:30:30,6/8/2022 08:30:59,6/8/2022 08:30:59,54.15,54.10,6/8/2022 08:30:03,6/8/2022 08:30:03,54.72,54.72,55.19,55.23,55.25,55.20,0.6340,0.6430,0.6860,0.6890,0.5640,0.5640,473,536,08JUN2022:08:41:20,9.4,6/8/2022 08:33:07,5.7,24,17.5100,5310,6/8/2022 08:30:01,5280,6/8/2022 08:30:03,5299,14.4,56.46,56.46,56.47,56.47,6/8/2022 08:44:15,6/8/2022 08:44:14,6/8/2022 08:44:14,6/8/2022 08:44:14,56.4,56.4,6/8/2022 08:44:31,6/8/2022 08:44:31,53.76,53.76,53.76,53.76,6/8/2022 08:31:10,6/8/2022 08:31:10,6/8/2022 08:31:10,6/8/2022 08:31:09,54.29,54.29,6/8/2022 08:31:14,6/8/2022 08:31:14,54.96,54.96,54.96,54.96,55.2,55.2,0.61,0.609,0.61,0.611,0.537,0.537,0
08JUN2022:09:00:00,15min,Peter Sinks,UCC,270,55.8,56.9,55.2,57.68,57.71,57.21,57.21,6/8/2022 08:53:52,6/8/2022 08:53:51,6/8/2022 08:54:49,6/8/2022 08:54:49,57.25,57.20,6/8/2022 08:57:36,6/8/2022 08:57:36,54.63,54.60,55.00,55.04,6/8/2022 08:48:44,6/8/2022 08:48:44,6/8/2022 08:51:07,6/8/2022 08:51:07,55.29,55.24,6/8/2022 08:46:42,6/8/2022 08:46:42,55.56,55.57,56.01,56.07,56.12,56.07,0.5710,0.5820,0.4520,0.4590,0.4450,0.4450,436,530,08JUN2022:08:45:01,11.0,6/8/2022 08:48:37,4.9,360,30.9000,5340,6/8/2022 08:52:50,5280,6/8/2022 08:45:03,5299,14.3,56.87,56.86,56.86,56.88,6/8/2022 08:54:54,6/8/2022 08:54:54,6/8/2022 08:54:53,6/8/2022 08:54:53,56.94,56.94,6/8/2022 08:55:31,6/8/2022 08:55:30,55.01,55.01,55.01,55.01,6/8/2022 08:51:12,6/8/2022 08:51:12,6/8/2022 08:51:12,6/8/2022 08:51:11,55.43,55.43,6/8/2022 08:49:02,6/8/2022 08:49:02,55.8,55.8,55.8,55.8,56.08,56.08,0.427,0.426,0.427,0.428,0.394,0.394,0
08JUN2022:09:15:00,15min,Peter Sinks,UCC,270,56.4,57.6,55.6,58.12,58.14,57.91,57.96,6/8/2022 09:01:55,6/8/2022 09:01:55,6/8/2022 09:01:55,6/8/2022 09:01:55,58.15,58.10,6/8/2022 09:01:54,6/8/2022 09:01:54,54.79,54.78,55.75,55.85,6/8/2022 09:13:32,6/8/2022 09:13:32,6/8/2022 09:02:57,6/8/2022 09:02:56,55.59,55.54,6/8/2022 09:13:48,6/8/2022 09:13:48,56.13,56.14,56.77,56.83,56.70,56.64,0.6590,0.6630,0.4120,0.4020,0.4740,0.4750,461,516,08JUN2022:09:14:59,10.7,6/8/2022 09:04:07,5.4,0,23.2100,5310,6/8/2022 09:00:01,5250,6/8/2022 09:08:04,5292,14.3,57.6,57.59,57.6,57.61,6/8/2022 09:01:57,6/8/2022 09:01:57,6/8/2022 09:01:57,6/8/2022 09:01:57,57.6,57.6,6/8/2022 09:06:04,6/8/2022 09:06:04,55.49,55.49,55.49,55.48,6/8/2022 09:13:51,6/8/2022 09:13:51,6/8/2022 09:13:51,6/8/2022 09:13:50,55.8,55.8,6/8/2022 09:13:58,6/8/2022 09:13:57,56.47,56.47,56.47,56.47,56.67,56.67,0.439,0.437,0.439,0.441,0.396,0.396,0
08JUN2022:09:30:00,15min,Peter Sinks,UCC,270,57.1,58.9,56.1,59.65,59.70,59.20,59.22,6/8/2022 09:26:55,6/8/2022 09:26:55,6/8/2022 09:27:33,6/8/2022 09:27:33,59.36,59.31,6/8/2022 09:27:34,6/8/2022 09:27:34,55.22,55.27,55.94,55.98,6/8/2022 09:17:29,6/8/2022 09:17:28,6/8/2022 09:18:51,6/8/2022 09:18:50,56.12,56.07,6/8/2022 09:15:04,6/8/2022 09:15:04,56.78,56.79,57.52,57.56,57.34,57.29,0.8630,0.8730,0.6030,0.5980,0.6550,0.6550,530,593,08JUN2022:09:25:20,10.3,6/8/2022 09:29:34,5.6,3,19.1100,5310,6/8/2022 09:15:01,5250,6/8/2022 09:16:35,5284,14.3,58.96,58.96,58.97,58.97,6/8/2022 09:27:40,6/8/2022 09:27:40,6/8/2022 09:27:40,6/8/2022 09:27:40,58.76,58.76,6/8/2022 09:27:47,6/8/2022 09:27:47,55.89,55.89,55.89,55.89,6/8/2022 09:18:57,6/8/2022 09:18:57,6/8/2022 09:18:57,6/8/2022 09:18:56,56.22,56.22,6/8/2022 09:15:11,6/8/2022 09:15:10,57.15,57.15,57.15,57.15,57.3,57.3,0.631,0.629,0.63,0.632,0.578,0.578,0
08JUN2022:09:45:00,15min,Peter Sinks,UCC,270,57.3,58.7,56.5,59.74,59.83,59.10,59.17,6/8/2022 09:39:35,6/8/2022 09:39:35,6/8/2022 09:39:39,6/8/2022 09:39:39,59.36,59.31,6/8/2022 09:39:37,6/8/2022 09:39:37,55.47,55.52,56.22,56.24,6/8/2022 09:35:51,6/8/2022 09:35:51,6/8/2022 09:44:29,6/8/2022 09:44:28,56.57,56.52,6/8/2022 09:32:33,6/8/2022 09:32:33,57.07,57.08,57.59,57.62,57.63,57.58,0.7260,0.7320,0.6360,0.6320,0.5470,0.5470,610,711,08JUN2022:09:39:18,12.9,6/8/2022 09:37:15,7.1,9,24.2800,5310,6/8/2022 09:30:16,5220,6/8/2022 09:38:39,5270,14.3,58.74,58.73,58.75,58.76,6/8/2022 09:39:43,6/8/2022 09:39:43,6/8/2022 09:39:43,6/8/2022 09:39:43,58.66,58.66,6/8/2022 09:39:47,6/8/2022 09:39:46,56.25,56.25,56.25,56.24,6/8/2022 09:30:18,6/8/2022 09:30:17,6/8/2022 09:30:17,6/8/2022 09:30:17,56.72,56.72,6/8/2022 09:32:39,6/8/2022 09:32:39,57.34,57.34,57.34,57.34,57.6,57.6,0.568,0.567,0.568,0.57,0.475,0.476,0
08JUN2022:10:00:00,15min,Peter Sinks,UCC,270,57.5,59.1,56.5,59.41,59.43,59.33,59.37,6/8/2022 09:47:43,6/8/2022 09:47:43,6/8/2022 09:47:42,6/8/2022 09:47:42,59.59,59.54,6/8/2022 09:47:43,6/8/2022 09:47:43,55.59,55.60,56.51,56.50,6/8/2022 09:53:19,6/8/2022 09:53:19,6/8/2022 09:45:19,6/8/2022 09:45:20,56.42,56.37,6/8/2022 09:53:20,6/8/2022 09:53:20,57.26,57.27,57.69,57.73,57.81,57.76,0.7170,0.7200,0.5690,0.5700,0.5490,0.5490,582,667,08JUN2022:09:45:56,12.3,6/8/2022 09:49:53,7.1,18,21.2900,5310,6/8/2022 09:53:06,5220,6/8/2022 09:45:07,5269,14.3,59.18,59.17,59.18,59.19,6/8/2022 09:47:47,6/8/2022 09:47:46,6/8/2022 09:47:46,6/8/2022 09:47:46,59.12,59.12,6/8/2022 09:47:59,6/8/2022 09:47:58,56.26,56.27,56.26,56.26,6/8/2022 09:53:29,6/8/2022 09:53:29,6/8/2022 09:53:29,6/8/2022 09:53:29,56.66,56.66,6/8/2022 09:53:29,6/8/2022 09:53:29,57.48,57.48,57.48,57.48,57.77,57.77,0.528,0.527,0.529,0.53,0.477,0.477,0
08JUN2022:10:15:00,15min,Peter Sinks,UCC,270,58.1,60.0,57.3,61.53,61.58,60.23,60.24,6/8/2022 10:12:38,6/8/2022 10:12:38,6/8/2022 10:12:41,6/8/2022 10:12:41,60.64,60.59,6/8/2022 10:12:40,6/8/2022 10:12:40,56.30,56.30,56.81,56.85,6/8/2022 10:02:33,6/8/2022 10:00:41,6/8/2022 10:08:14,6/8/2022 10:08:14,57.40,57.35,6/8/2022 10:00:47,6/8/2022 10:00:47,57.83,57.85,58.30,58.35,58.41,58.36,0.8440,0.8510,0.6200,0.6170,0.5900,0.5900,652,777,08JUN2022:10:12:20,12.5,6/8/2022 10:08:40,7.3,357,26.6300,5310,6/8/2022 10:01:58,5220,6/8/2022 10:06:57,5263,14.2,60.04,60.03,60.04,60.06,6/8/2022 10:12:49,6/8/2022 10:12:48,6/8/2022 10:12:48,6/8/2022 10:12:48,59.94,59.94,6/8/2022 10:12:50,6/8/2022 10:12:49,56.99,57,56.99,56.99,6/8/2022 10:08:18,6/8/2022 10:08:18,6/8/2022 10:08:18,6/8/2022 10:08:17,57.54,57.54,6/8/2022 10:08:13,6/8/2022 10:08:12,58.08,58.08,58.08,58.08,58.38,58.38,0.58,0.578,0.58,0.582,0.486,0.486,0
08JUN2022:10:30:00,15min,Peter Sinks,UCC,270,58.8,60.8,57.6,61.57,61.60,60.72,60.81,6/8/2022 10:18:51,6/8/2022 10:18:51,6/8/2022 10:18:51,6/8/2022 10:18:51,61.17,61.12,6/8/2022 10:18:56,6/8/2022 10:18:56,56.77,56.78,57.21,57.20,6/8/2022 10:22:58,6/8/2022 10:17:47,6/8/2022 10:22:59,6/8/2022 10:22:59,57.70,57.65,6/8/2022 10:20:22,6/8/2022 10:20:22,58.55,58.55,58.99,59.02,59.09,59.04,0.8740,0.8800,0.6430,0.6570,0.6460,0.6460,743,774,08JUN2022:10:23:03,12.7,6/8/2022 10:21:30,7.8,24,16.5100,5280,6/8/2022 10:15:14,5190,6/8/2022 10:29:45,5254,14.1,60.82,60.82,60.82,60.83,6/8/2022 10:18:59,6/8/2022 10:18:59,6/8/2022 10:18:59,6/8/2022 10:18:58,60.72,60.73,6/8/2022 10:19:13,6/8/2022 10:19:13,57.26,57.27,57.26,57.25,6/8/2022 10:20:25,6/8/2022 10:20:25,6/8/2022 10:20:24,6/8/2022 10:20:24,57.9,57.9,6/8/2022 10:20:42,6/8/2022 10:20:41,58.77,58.77,58.77,58.77,59.07,59.07,0.621,0.619,0.621,0.623,0.548,0.548,0
08JUN2022:10:45:00,15min,Peter Sinks,UCC,270,58.7,60.3,57.8,61.69,61.68,61.04,61.13,6/8/2022 10:40:54,6/8/2022 10:40:54,6/8/2022 10:40:54,6/8/2022 10:40:54,60.95,60.90,6/8/2022 10:40:54,6/8/2022 10:40:54,56.93,56.86,57.60,57.59,6/8/2022 10:33:29,6/8/2022 10:33:29,6/8/2022 10:32:58,6/8/2022 10:32:56,57.86,57.81,6/8/2022 10:32:57,6/8/2022 10:32:57,58.49,58.48,58.78,58.81,58.99,58.94,0.7530,0.7760,0.6120,0.6240,0.5380,0.5380,768,813,08JUN2022:10:41:28,11.2,6/8/2022 10:30:12,6.7,34,13.7800,5220,6/8/2022 10:30:07,5100,6/8/2022 10:33:34,5134,13.8,60.44,60.44,60.44,60.45,6/8/2022 10:40:57,6/8/2022 10:40:57,6/8/2022 10:40:57,6/8/2022 10:40:57,60.09,60.09,6/8/2022 10:37:59,6/8/2022 10:37:59,57.55,57.55,57.55,57.54,6/8/2022 10:32:59,6/8/2022 10:32:59,6/8/2022 10:32:59,6/8/2022 10:32:59,58.1,58.1,6/8/2022 10:32:19,6/8/2022 10:32:18,58.63,58.63,58.63,58.63,58.96,58.96,0.549,0.547,0.549,0.551,0.438,0.438,0
08JUN2022:11:00:00,15min,Peter Sinks,UCC,270,59.3,60.8,58.2,62.15,62.24,61.50,61.62,6/8/2022 10:46:38,6/8/2022 10:46:38,6/8/2022 10:52:12,6/8/2022 10:52:12,61.47,61.42,6/8/2022 10:52:11,6/8/2022 10:52:11,57.09,57.03,57.84,57.83,6/8/2022 10:46:01,6/8/2022 10:46:01,6/8/2022 10:55:41,6/8/2022 10:55:41,58.08,58.03,6/8/2022 10:46:06,6/8/2022 10:46:06,59.07,59.09,59.65,59.70,59.62,59.57,1.0070,1.0230,0.6620,0.6630,0.6510,0.6510,702,762,08JUN2022:10:46:12,10.7,6/8/2022 10:53:19,4.5,12,33.2000,5160,6/8/2022 10:45:07,5100,6/8/2022 10:45:03,5126,13.8,60.94,60.92,60.94,60.96,6/8/2022 10:52:17,6/8/2022 10:52:16,6/8/2022 10:52:16,6/8/2022 10:52:16,60.58,60.58,6/8/2022 10:48:55,6/8/2022 10:48:55,57.92,57.93,57.92,57.92,6/8/2022 10:55:28,6/8/2022 10:55:28,6/8/2022 10:55:28,6/8/2022 10:55:28,58.44,58.44,6/8/2022 10:46:22,6/8/2022 10:46:22,59.38,59.38,59.38,59.38,59.58,59.58,0.641,0.638,0.641,0.644,0.501,0.502,0
08JUN2022:11:15:00,15min,Peter Sinks,UCC,270,59.5,61.7,58.5,62.78,62.88,62.41,62.44,6/8/2022 11:10:48,6/8/2022 11:10:48,6/8/2022 11:10:49,6/8/2022 11:10:49,62.38,62.33,6/8/2022 11:10:48,6/8/2022 11:10:48,57.48,57.47,58.68,58.67,6/8/2022 11:04:05,6/8/2022 11:08:15,6/8/2022 11:02:45,6/8/2022 11:02:44,58.31,58.26,6/8/2022 11:08:41,6/8/2022 11:08:41,59.26,59.28,60.02,60.06,59.84,59.79,1.0470,1.0570,0.7300,0.7360,0.8390,0.8390,713,775,08JUN2022:11:14:47,9.9,6/8/2022 11:00:52,4.8,10,34.8300,5160,6/8/2022 11:05:16,5100,6/8/2022 11:00:02,5118,13.8,61.69,61.69,61.69,61.7,6/8/2022 11:10:56,6/8/2022 11:10:55,6/8/2022 11:10:55,6/8/2022 11:10:55,61.77,61.78,6/8/2022 11:10:58,6/8/2022 11:10:57,58.43,58.42,58.42,58.43,6/8/2022 11:05:04,6/8/2022 11:05:04,6/8/2022 11:05:04,6/8/2022 11:05:04,58.57,58.57,6/8/2022 11:08:46,6/8/2022 11:08:45,59.65,59.65,59.65,59.65,59.82,59.82,0.765,0.763,0.765,0.766,0.762,0.762,0
08JUN2022:11:30:00,15min,Peter Sinks,UCC,270,60.3,62.3,59.1,63.66,63.71,62.98,62.98,6/8/2022 11:28:01,6/8/2022 11:28:01,6/8/2022 11:28:03,6/8/2022 11:28:03,62.98,62.93,6/8/2022 11:27:21,6/8/2022 11:27:21,58.00,58.08,58.76,58.78,6/8/2022 11:24:12,6/8/2022 11:24:12,6/8/2022 11:16:56,6/8/2022 11:16:55,59.06,59.01,6/8/2022 11:28:59,6/8/2022 11:28:59,60.00,60.02,60.43,60.49,60.55,60.50,1.1210,1.1270,0.8430,0.8280,0.8360,0.8360,755,842,08JUN2022:11:28:34,11.4,6/8/2022 11:22:28,5.5,353,32.5400,5160,6/8/2022 11:17:52,5070,6/8/2022 11:22:28,5117,13.8,62.39,62.39,62.39,62.4,6/8/2022 11:28:06,6/8/2022 11:28:05,6/8/2022 11:28:05,6/8/2022 11:28:05,62.12,62.12,6/8/2022 11:28:20,6/8/2022 11:28:19,58.74,58.74,58.74,58.74,6/8/2022 11:29:00,6/8/2022 11:29:00,6/8/2022 11:29:00,6/8/2022 11:28:59,59.45,59.45,6/8/2022 11:15:10,6/8/2022 11:15:10,60.21,60.22,60.22,60.22,60.48,60.49,0.833,0.832,0.834,0.836,0.718,0.719,0
08JUN2022:11:45:00,15min,Peter Sinks,UCC,270,60.3,62.6,59.2,64.50,64.60,62.98,63.02,6/8/2022 11:41:43,6/8/2022 11:41:43,6/8/2022 11:41:47,6/8/2022 11:41:47,63.52,63.47,6/8/2022 11:41:47,6/8/2022 11:41:47,58.04,58.04,59.14,59.13,6/8/2022 11:31:54,6/8/2022 11:31:52,6/8/2022 11:35:40,6/8/2022 11:35:39,58.77,58.71,6/8/2022 11:31:59,6/8/2022 11:31:59,60.04,60.04,60.56,60.59,60.60,60.55,1.0480,1.0650,0.7620,0.7770,0.7800,0.7800,837,936,08JUN2022:11:38:22,11.8,6/8/2022 11:42:04,6.4,20,23.7000,5130,6/8/2022 11:30:01,5070,6/8/2022 11:32:18,5108,13.7,62.85,62.84,62.85,62.86,6/8/2022 11:41:50,6/8/2022 11:41:50,6/8/2022 11:41:50,6/8/2022 11:41:49,62.4,62.4,6/8/2022 11:42:01,6/8/2022 11:42:01,59.19,59.21,59.19,59.18,6/8/2022 11:32:07,6/8/2022 11:32:07,6/8/2022 11:32:07,6/8/2022 11:32:07,59.12,59.12,6/8/2022 11:32:13,6/8/2022 11:32:13,60.32,60.32,60.32,60.32,60.59,60.59,0.755,0.752,0.754,0.756,0.69,0.689,0
08JUN2022:12:00:00,15min,Peter Sinks,UCC,270,60.7,62.5,59.3,63.50,63.52,63.04,63.06,6/8/2022 11:55:34,6/8/2022 11:55:33,6/8/2022 11:55:34,6/8/2022 11:55:34,63.01,62.96,6/8/2022 11:55:34,6/8/2022 11:55:34,58.57,58.59,58.80,58.80,6/8/2022 11:45:27,6/8/2022 11:45:27,6/8/2022 11:45:28,6/8/2022 11:45:28,59.45,59.40,6/8/2022 11:45:28,6/8/2022 11:45:28,60.35,60.38,60.82,60.87,60.96,60.91,0.9730,0.9860,0.8160,0.8160,0.7250,0.7250,778,1008,08JUN2022:11:57:46,14.2,6/8/2022 11:47:59,5.9,356,31.4000,5160,6/8/2022 11:53:05,5070,6/8/2022 11:45:02,5108,13.8,62.55,62.55,62.55,62.55,6/8/2022 11:55:41,6/8/2022 11:55:41,6/8/2022 11:55:41,6/8/2022 11:55:41,62.39,62.39,6/8/2022 11:55:44,6/8/2022 11:55:44,58.97,58.97,58.97,58.96,6/8/2022 11:45:34,6/8/2022 11:45:34,6/8/2022 11:45:33,6/8/2022 11:45:33,59.67,59.67,6/8/2022 11:45:49,6/8/2022 11:45:49,60.6,60.6,60.6,60.6,60.92,60.92,0.754,0.752,0.754,0.755,0.629,0.629,0
08JUN2022:12:15:00,15min,Peter Sinks,UCC,270,62.0,63.5,60.5,65.20,65.27,64.21,64.17,6/8/2022 12:07:37,6/8/2022 12:07:37,6/8/2022 12:01:11,6/8/2022 12:01:11,64.07,64.02,6/8/2022 12:01:12,6/8/2022 12:01:12,59.24,59.10,60.03,60.16,6/8/2022 12:05:58,6/8/2022 12:05:58,6/8/2022 12:11:46,6/8/2022 12:11:46,60.60,60.55,6/8/2022 12:06:02,6/8/2022 12:06:02,61.68,61.71,62.11,62.17,62.31,62.26,1.0900,1.1070,0.7200,0.6980,0.7220,0.7220,788,1066,08JUN2022:12:07:26,13.6,6/8/2022 12:11:05,7.5,344,18.1900,5130,6/8/2022 12:00:05,5070,6/8/2022 12:01:19,5103,13.7,63.51,63.5,63.5,63.51,6/8/2022 12:01:17,6/8/2022 12:01:17,6/8/2022 12:01:16,6/8/2022 12:01:16,63.53,63.53,6/8/2022 12:09:17,6/8/2022 12:09:16,60.05,60.05,60.05,60.04,6/8/2022 12:11:57,6/8/2022 12:11:56,6/8/2022 12:11:56,6/8/2022 12:11:56,60.94,60.94,6/8/2022 12:06:22,6/8/2022 12:06:21,61.9,61.9,61.9,61.9,62.28,62.28,0.708,0.705,0.708,0.71,0.583,0.583,0
08JUN2022:12:30:00,15min,Peter Sinks,UCC,270,62.6,65.8,61.2,66.88,66.85,65.33,65.38,6/8/2022 12:22:06,6/8/2022 12:22:00,6/8/2022 12:22:08,6/8/2022 12:22:08,66.45,66.40,6/8/2022 12:22:06,6/8/2022 12:22:06,60.04,60.01,60.93,61.06,6/8/2022 12:15:09,6/8/2022 12:23:46,6/8/2022 12:23:46,6/8/2022 12:23:46,61.31,61.26,6/8/2022 12:20:52,6/8/2022 12:20:52,62.22,62.25,62.56,62.64,62.90,62.85,1.3570,1.3550,0.8880,0.8760,1.0540,1.0550,779,1081,08JUN2022:12:19:02,13.8,6/8/2022 12:24:37,6.0,339,29.5400,5130,6/8/2022 12:15:02,5040,6/8/2022 12:23:35,5096,13.7,65.72,65.7,65.72,65.74,6/8/2022 12:22:09,6/8/2022 12:22:08,6/8/2022 12:22:08,6/8/2022 12:22:08,65.82,65.82,6/8/2022 12:22:25,6/8/2022 12:22:24,60.87,60.88,60.87,60.87,6/8/2022 12:20:55,6/8/2022 12:20:55,6/8/2022 12:20:55,6/8/2022 12:20:55,61.61,61.61,6/8/2022 12:21:13,6/8/2022 12:21:13,62.43,62.43,62.43,62.43,62.87,62.87,0.977,0.974,0.977,0.979,0.944,0.944,0
08JUN2022:12:45:00,15min,Peter Sinks,UCC,270,63.9,66.9,61.7,69.82,69.78,68.06,68.03,6/8/2022 12:36:48,6/8/2022 12:36:48,6/8/2022 12:36:48,6/8/2022 12:36:48,68.06,68.01,6/8/2022 12:36:48,6/8/2022 12:36:48,60.58,60.58,61.23,61.37,6/8/2022 12:32:42,6/8/2022 12:32:41,6/8/2022 12:30:44,6/8/2022 12:30:44,61.72,61.67,6/8/2022 12:32:52,6/8/2022 12:32:52,63.56,63.59,63.86,63.92,64.25,64.20,1.4320,1.4350,1.2090,1.1930,1.1270,1.1280,925,1140,08JUN2022:12:36:33,14.0,6/8/2022 12:41:02,7.2,341,23.1700,5130,6/8/2022 12:31:46,5040,6/8/2022 12:36:51,5091,13.7,67.24,67.22,67.24,67.26,6/8/2022 12:36:52,6/8/2022 12:36:51,6/8/2022 12:36:51,6/8/2022 12:36:51,66.6,66.6,6/8/2022 12:37:00,6/8/2022 12:36:59,61.19,61.19,61.19,61.19,6/8/2022 12:32:48,6/8/2022 12:32:48,6/8/2022 12:32:48,6/8/2022 12:32:48,62.12,62.12,6/8/2022 12:33:07,6/8/2022 12:33:06,63.72,63.72,63.72,63.72,64.2,64.2,1.171,1.168,1.17,1.172,1.049,1.048,0
08JUN2022:13:00:00,15min,Peter Sinks,UCC,270,64.4,67.2,63.0,69.88,70.00,68.14,68.10,6/8/2022 12:50:06,6/8/2022 12:50:06,6/8/2022 13:00:00,6/8/2022 13:00:00,68.27,68.22,6/8/2022 13:00:00,6/8/2022 13:00:00,61.67,61.75,62.76,62.85,6/8/2022 12:51:50,6/8/2022 12:51:50,6/8/2022 12:47:10,6/8/2022 12:47:10,63.04,62.99,6/8/2022 12:51:50,6/8/2022 12:51:50,64.08,64.10,64.57,64.63,64.75,64.70,1.3860,1.4020,0.9400,0.9180,0.9910,0.9920,869,1134,08JUN2022:12:58:08,13.6,6/8/2022 12:48:40,7.3,346,24.7900,5100,6/8/2022 12:45:07,5040,6/8/2022 12:48:41,5081,13.7,67.45,67.49,67.51,67.54,6/8/2022 13:00:00,6/8/2022 13:00:00,6/8/2022 13:00:00,6/8/2022 13:00:00,66.93,66.93,6/8/2022 12:50:20,6/8/2022 12:50:20,62.7,62.71,62.7,62.7,6/8/2022 12:47:12,6/8/2022 12:47:12,6/8/2022 12:47:12,6/8/2022 12:47:12,63.21,63.21,6/8/2022 12:56:02,6/8/2022 12:56:01,64.31,64.31,64.31,64.31,64.68,64.68,0.93,0.929,0.933,0.937,0.81,0.811,0
08JUN2022:13:15:00,15min,Peter Sinks,UCC,270,64.5,67.7,63.0,69.17,69.22,68.33,68.30,6/8/2022 13:00:01,6/8/2022 13:00:01,6/8/2022 13:00:01,6/8/2022 13:00:01,68.57,68.52,6/8/2022 13:00:03,6/8/2022 13:00:03,61.99,61.99,62.17,62.16,6/8/2022 13:15:00,6/8/2022 13:12:09,6/8/2022 13:15:00,6/8/2022 13:15:00,63.00,62.95,6/8/2022 13:14:59,6/8/2022 13:14:59,64.10,64.12,64.57,64.63,64.88,64.83,1.1730,1.1890,0.8650,0.8560,0.8990,0.8990,778,1117,08JUN2022:13:00:16,14.5,6/8/2022 13:12:04,7.9,354,21.2500,5100,6/8/2022 13:00:02,5010,6/8/2022 13:12:02,5071,13.6,67.86,67.85,67.86,67.87,6/8/2022 13:00:07,6/8/2022 13:00:07,6/8/2022 13:00:06,6/8/2022 13:00:06,67.53,67.53,6/8/2022 13:00:16,6/8/2022 13:00:16,62.69,62.68,62.66,62.64,6/8/2022 13:15:00,6/8/2022 13:15:00,6/8/2022 13:15:00,6/8/2022 13:15:00,63.28,63.28,6/8/2022 13:14:37,6/8/2022 13:14:36,64.4,64.4,64.4,64.4,64.91,64.91,0.896,0.892,0.894,0.896,0.802,0.803,0
08JUN2022:13:30:00,15min,Peter Sinks,UCC,270,64.4,66.9,62.7,68.19,68.20,67.11,67.08,6/8/2022 13:23:44,6/8/2022 13:23:43,6/8/2022 13:26:04,6/8/2022 13:26:04,67.53,67.48,6/8/2022 13:26:09,6/8/2022 13:26:09,61.94,61.92,62.15,62.16,6/8/2022 13:16:18,6/8/2022 13:15:02,6/8/2022 13:15:01,6/8/2022 13:15:01,62.85,62.80,6/8/2022 13:15:04,6/8/2022 13:15:04,64.05,64.05,64.63,64.67,64.76,64.71,1.2610,1.2790,0.9510,0.9470,0.9640,0.9650,885,1057,08JUN2022:13:21:15,13.8,6/8/2022 13:17:35,7.4,0,20.3700,5100,6/8/2022 13:15:18,5010,6/8/2022 13:17:33,5072,13.7,66.94,66.92,66.94,66.95,6/8/2022 13:26:12,6/8/2022 13:26:11,6/8/2022 13:26:11,6/8/2022 13:26:11,66.83,66.83,6/8/2022 13:26:30,6/8/2022 13:26:30,62.23,62.23,62.23,62.23,6/8/2022 13:15:10,6/8/2022 13:15:10,6/8/2022 13:15:10,6/8/2022 13:15:09,63.13,63.13,6/8/2022 13:16:46,6/8/2022 13:16:45,64.34,64.34,64.34,64.34,64.71,64.71,0.967,0.964,0.966,0.968,0.874,0.874,0
08JUN2022:13:45:00,15min,Peter Sinks,UCC,270,64.3,65.6,63.4,67.47,67.52,66.37,66.36,6/8/2022 13:42:54,6/8/2022 13:42:54,6/8/2022 13:40:36,6/8/2022 13:40:36,66.30,66.26,6/8/2022 13:42:55,6/8/2022 13:42:55,61.99,61.99,62.76,62.85,6/8/2022 13:44:00,6/8/2022 13:44:00,6/8/2022 13:38:05,6/8/2022 13:38:05,63.29,63.24,6/8/2022 13:44:03,6/8/2022 13:44:03,63.92,63.94,64.27,64.32,64.63,64.58,0.8940,0.9040,0.6290,0.6110,0.5610,0.5620,723,851,08JUN2022:13:35:48,18.0,6/8/2022 13:37:45,8.9,346,21.9300,5100,6/8/2022 13:30:07,5010,6/8/2022 13:31:06,5067,13.7,65.61,65.6,65.61,65.61,6/8/2022 13:42:57,6/8/2022 13:42:57,6/8/2022 13:42:57,6/8/2022 13:42:57,65.6,65.61,6/8/2022 13:34:55,6/8/2022 13:34:54,62.93,62.93,62.93,62.92,6/8/2022 13:44:07,6/8/2022 13:44:06,6/8/2022 13:44:06,6/8/2022 13:44:06,63.79,63.79,6/8/2022 13:44:19,6/8/2022 13:44:18,64.11,64.11,64.11,64.11,64.62,64.62,0.581,0.578,0.581,0.583,0.421,0.421,0
08JUN2022:14:00:00,15min,Peter Sinks,UCC,270,64.4,66.3,63.5,67.53,67.60,66.75,66.74,6/8/2022 13:55:05,6/8/2022 13:55:05,6/8/2022 13:55:05,6/8/2022 13:55:05,67.20,67.16,6/8/2022 13:55:40,6/8/2022 13:55:40,62.73,62.71,63.00,63.08,6/8/2022 13:47:38,6/8/2022 13:52:58,6/8/2022 13:50:40,6/8/2022 13:50:36,63.66,63.61,6/8/2022 13:50:40,6/8/2022 13:50:40,64.04,64.05,64.44,64.49,64.75,64.70,0.8610,0.8730,0.6940,0.6860,0.6440,0.6450,728,946,08JUN2022:13:55:45,14.9,6/8/2022 13:46:08,8.8,352,19.9900,5100,6/8/2022 13:45:01,5040,6/8/2022 13:45:03,5069,13.7,66.36,66.34,66.36,66.37,6/8/2022 13:55:11,6/8/2022 13:55:11,6/8/2022 13:55:11,6/8/2022 13:55:10,66.3,66.3,6/8/2022 13:55:44,6/8/2022 13:55:44,63.07,63.08,63.07,63.07,6/8/2022 13:50:42,6/8/2022 13:50:41,6/8/2022 13:50:41,6/8/2022 13:50:41,63.87,63.86,6/8/2022 13:50:58,6/8/2022 13:50:57,64.26,64.26,64.26,64.26,64.73,64.73,0.648,0.646,0.648,0.651,0.556,0.556,0
08JUN2022:14:15:00,15min,Peter Sinks,UCC,270,63.8,64.8,63.0,65.58,65.64,65.01,65.01,6/8/2022 14:11:03,6/8/2022 14:11:03,6/8/2022 14:02:10,6/8/2022 14:00:35,65.37,65.32,6/8/2022 14:11:03,6/8/2022 14:11:03,61.99,61.99,62.40,62.48,6/8/2022 14:13:48,6/8/2022 14:13:48,6/8/2022 14:13:48,6/8/2022 14:13:48,63.27,63.22,6/8/2022 14:13:48,6/8/2022 14:13:48,63.50,63.51,63.96,64.00,64.17,64.12,0.6140,0.6220,0.4720,0.4620,0.4240,0.4240,509,669,08JUN2022:14:00:09,15.6,6/8/2022 14:07:29,9.0,359,18.2500,5100,6/8/2022 14:00:06,5010,6/8/2022 14:02:56,5070,13.7,64.71,64.71,64.71,64.72,6/8/2022 14:11:09,6/8/2022 14:02:21,6/8/2022 14:11:08,6/8/2022 14:11:08,64.83,64.84,6/8/2022 14:02:33,6/8/2022 14:02:32,62.59,62.59,62.59,62.58,6/8/2022 14:13:59,6/8/2022 14:13:58,6/8/2022 14:13:58,6/8/2022 14:13:58,63.4,63.4,6/8/2022 14:14:20,6/8/2022 14:14:19,63.74,63.74,63.74,63.74,64.15,64.15,0.438,0.437,0.438,0.439,0.346,0.347,0
08JUN2022:14:30:00,15min,Peter Sinks,UCC,270,63.8,65.0,62.9,65.49,65.54,65.20,65.24,6/8/2022 14:23:10,6/8/2022 14:23:10,6/8/2022 14:20:38,6/8/2022 14:20:38,65.54,65.49,6/8/2022 14:20:37,6/8/2022 14:20:37,62.04,61.99,62.63,62.71,6/8/2022 14:17:53,6/8/2022 14:16:26,6/8/2022 14:17:55,6/8/2022 14:17:56,63.04,62.99,6/8/2022 14:16:31,6/8/2022 14:16:31,63.43,63.43,63.95,63.98,64.10,64.05,0.7330,0.7420,0.4680,0.4670,0.5240,0.5240,512,579,08JUN2022:14:27:31,12.5,6/8/2022 14:21:32,6.9,5,19.0200,5100,6/8/2022 14:15:01,5040,6/8/2022 14:20:51,5081,13.7,64.94,64.94,64.94,64.95,6/8/2022 14:20:41,6/8/2022 14:20:40,6/8/2022 14:20:40,6/8/2022 14:20:40,65.02,65.03,6/8/2022 14:20:49,6/8/2022 14:20:48,62.52,62.52,62.52,62.52,6/8/2022 14:18:05,6/8/2022 14:18:04,6/8/2022 14:18:04,6/8/2022 14:18:04,63.29,63.29,6/8/2022 14:16:50,6/8/2022 14:16:50,63.69,63.69,63.69,63.69,64.05,64.06,0.499,0.498,0.499,0.501,0.431,0.432,0
08JUN2022:14:45:00,15min,Peter Sinks,UCC,270,63.8,65.1,63.0,65.63,65.63,65.29,65.38,6/8/2022 14:42:12,6/8/2022 14:39:34,6/8/2022 14:39:39,6/8/2022 14:39:39,65.55,65.50,6/8/2022 14:42:11,6/8/2022 14:42:11,62.24,62.29,62.53,62.57,6/8/2022 14:36:49,6/8/2022 14:36:49,6/8/2022 14:40:20,6/8/2022 14:40:19,63.28,63.23,6/8/2022 14:37:05,6/8/2022 14:37:05,63.47,63.49,63.80,63.84,64.16,64.12,0.6480,0.6540,0.5420,0.5440,0.4770,0.4780,475,518,08JUN2022:14:38:46,15.8,6/8/2022 14:36:10,7.0,8,32.4700,5130,6/8/2022 14:41:34,5040,6/8/2022 14:31:26,5082,13.6,65,65,65,65.01,6/8/2022 14:39:41,6/8/2022 14:39:41,6/8/2022 14:39:41,6/8/2022 14:39:41,65.1,65.1,6/8/2022 14:42:33,6/8/2022 14:42:30,62.63,62.63,62.63,62.63,6/8/2022 14:43:49,6/8/2022 14:43:49,6/8/2022 14:43:49,6/8/2022 14:43:48,63.44,63.44,6/8/2022 14:37:18,6/8/2022 14:37:17,63.66,63.66,63.66,63.66,64.16,64.16,0.506,0.505,0.506,0.507,0.417,0.417,0
08JUN2022:15:00:00,15min,Peter Sinks,UCC,270,63.4,65.1,62.7,65.30,65.33,65.20,65.24,6/8/2022 14:47:24,6/8/2022 14:47:24,6/8/2022 14:47:29,6/8/2022 14:47:29,65.56,65.51,6/8/2022 14:47:26,6/8/2022 14:47:26,61.92,61.90,62.65,62.72,6/8/2022 14:49:46,6/8/2022 14:49:44,6/8/2022 14:51:40,6/8/2022 14:51:40,62.84,62.79,6/8/2022 14:51:53,6/8/2022 14:51:53,63.07,63.09,63.51,63.56,63.79,63.74,0.6800,0.6860,0.5350,0.5260,0.5570,0.5570,377,462,08JUN2022:14:47:15,12.7,6/8/2022 14:45:59,6.9,355,18.8200,5130,6/8/2022 14:52:09,5040,6/8/2022 14:45:29,5090,13.7,65.05,65.04,65.05,65.06,6/8/2022 14:47:30,6/8/2022 14:47:30,6/8/2022 14:47:30,6/8/2022 14:47:29,65.25,65.25,6/8/2022 14:47:44,6/8/2022 14:47:43,62.45,62.45,62.45,62.45,6/8/2022 14:51:51,6/8/2022 14:51:51,6/8/2022 14:51:50,6/8/2022 14:51:50,62.91,62.91,6/8/2022 14:52:01,6/8/2022 14:52:00,63.31,63.31,63.31,63.31,63.78,63.78,0.539,0.538,0.539,0.54,0.505,0.506,0
08JUN2022:15:15:00,15min,Peter Sinks,UCC,270,63.5,64.7,62.8,65.07,65.12,64.53,64.54,6/8/2022 15:04:31,6/8/2022 15:04:31,6/8/2022 15:04:32,6/8/2022 15:04:31,65.25,65.20,6/8/2022 15:10:15,6/8/2022 15:10:15,62.13,62.18,62.52,62.54,6/8/2022 15:06:05,6/8/2022 15:06:04,6/8/2022 15:13:00,6/8/2022 15:13:00,62.99,62.94,6/8/2022 15:06:09,6/8/2022 15:06:09,63.13,63.15,63.53,63.57,63.82,63.77,0.5840,0.5850,0.4640,0.4650,0.4670,0.4670,363,397,08JUN2022:15:14:43,9.9,6/8/2022 15:01:19,4.8,5,25.6900,5130,6/8/2022 15:08:17,5070,6/8/2022 15:00:01,5094,13.7,64.51,64.5,64.51,64.51,6/8/2022 15:10:19,6/8/2022 15:10:19,6/8/2022 15:10:19,6/8/2022 15:10:18,64.8,64.8,6/8/2022 15:10:28,6/8/2022 15:10:27,62.51,62.51,62.51,62.5,6/8/2022 15:06:14,6/8/2022 15:06:14,6/8/2022 15:06:14,6/8/2022 15:06:14,63.14,63.14,6/8/2022 15:06:31,6/8/2022 15:06:31,63.33,63.33,63.33,63.33,63.78,63.78,0.455,0.454,0.455,0.456,0.427,0.427,0
08JUN2022:15:30:00,15min,Peter Sinks,UCC,270,63.0,64.5,62.4,64.70,64.70,64.41,64.45,6/8/2022 15:15:05,6/8/2022 15:15:21,6/8/2022 15:15:05,6/8/2022 15:15:05,64.95,64.90,6/8/2022 15:15:05,6/8/2022 15:15:05,61.71,61.68,62.09,62.15,6/8/2022 15:25:55,6/8/2022 15:25:55,6/8/2022 15:28:58,6/8/2022 15:28:59,62.54,62.49,6/8/2022 15:16:30,6/8/2022 15:16:30,62.61,62.62,62.91,62.95,63.32,63.27,0.4880,0.4900,0.3870,0.3800,0.4110,0.4110,322,395,08JUN2022:15:15:01,12.9,6/8/2022 15:15:56,6.4,345,21.2600,5130,6/8/2022 15:18:23,5040,6/8/2022 15:15:56,5095,13.7,64.35,64.35,64.35,64.36,6/8/2022 15:15:10,6/8/2022 15:15:10,6/8/2022 15:15:10,6/8/2022 15:15:10,64.74,64.74,6/8/2022 15:15:28,6/8/2022 15:15:27,62.11,62.11,62.11,62.1,6/8/2022 15:29:06,6/8/2022 15:29:06,6/8/2022 15:29:06,6/8/2022 15:29:06,62.78,62.78,6/8/2022 15:26:14,6/8/2022 15:26:14,62.79,62.79,62.79,62.79,63.31,63.31,0.397,0.396,0.396,0.397,0.383,0.383,0
08JUN2022:15:45:00,15min,Peter Sinks,UCC,270,63.1,64.0,62.6,64.28,64.28,64.04,64.08,6/8/2022 15:43:51,6/8/2022 15:43:50,6/8/2022 15:43:53,6/8/2022 15:43:53,64.32,64.27,6/8/2022 15:43:53,6/8/2022 15:43:53,61.82,61.86,62.19,62.27,6/8/2022 15:43:18,6/8/2022 15:43:20,6/8/2022 15:41:03,6/8/2022 15:41:02,62.81,62.76,6/8/2022 15:43:20,6/8/2022 15:43:20,62.75,62.77,63.03,63.08,63.43,63.38,0.4400,0.4410,0.3650,0.3610,0.3170,0.3170,340,470,08JUN2022:15:45:00,13.6,6/8/2022 15:33:13,6.0,350,19.1300,5130,6/8/2022 15:30:01,5070,6/8/2022 15:32:41,5106,13.8,63.88,63.88,63.88,63.89,6/8/2022 15:43:57,6/8/2022 15:43:57,6/8/2022 15:43:57,6/8/2022 15:43:57,64.02,64.02,6/8/2022 15:44:18,6/8/2022 15:44:18,62.21,62.22,62.22,62.21,6/8/2022 15:41:12,6/8/2022 15:41:12,6/8/2022 15:41:12,6/8/2022 15:41:11,62.99,62.99,6/8/2022 15:30:06,6/8/2022 15:30:05,62.9,62.9,62.9,62.9,63.39,63.39,0.34,0.339,0.34,0.341,0.263,0.263,0
08JUN2022:16:00:00,15min,Peter Sinks,UCC,270,63.2,64.5,62.6,64.65,64.68,64.41,64.45,6/8/2022 15:50:06,6/8/2022 15:50:06,6/8/2022 15:50:08,6/8/2022 15:50:08,64.92,64.87,6/8/2022 15:50:07,6/8/2022 15:50:07,61.89,61.89,62.36,62.41,6/8/2022 15:45:29,6/8/2022 15:45:29,6/8/2022 15:53:18,6/8/2022 15:53:16,62.81,62.76,6/8/2022 15:53:34,6/8/2022 15:53:34,62.88,62.89,63.28,63.32,63.55,63.50,0.5280,0.5340,0.4450,0.4420,0.4220,0.4230,327,493,08JUN2022:15:45:10,17.1,6/8/2022 15:53:09,7.5,356,20.7200,5160,6/8/2022 15:46:29,5040,6/8/2022 15:53:15,5100,13.8,64.27,64.27,64.27,64.28,6/8/2022 15:50:13,6/8/2022 15:50:13,6/8/2022 15:50:13,6/8/2022 15:50:13,64.64,64.64,6/8/2022 15:50:33,6/8/2022 15:50:33,62.34,62.34,62.34,62.34,6/8/2022 15:53:42,6/8/2022 15:53:41,6/8/2022 15:53:41,6/8/2022 15:53:41,62.9,62.9,6/8/2022 15:54:00,6/8/2022 15:53:59,63.1,63.1,63.1,63.1,63.54,63.54,0.423,0.423,0.424,0.424,0.364,0.365,0
08JUN2022:16:15:00,15min,Peter Sinks,UCC,270,62.5,63.0,62.2,62.97,62.95,62.97,63.01,6/8/2022 16:03:23,6/8/2022 16:03:13,6/8/2022 16:00:12,6/8/2022 16:00:12,63.41,63.36,6/8/2022 16:03:19,6/8/2022 16:03:19,61.77,61.77,61.91,61.95,6/8/2022 16:08:03,6/8/2022 16:08:04,6/8/2022 16:02:34,6/8/2022 16:02:34,62.41,62.36,6/8/2022 16:10:03,6/8/2022 16:10:03,62.16,62.17,62.40,62.44,62.81,62.76,0.2210,0.2240,0.1930,0.1920,0.1800,0.1800,237,280,08JUN2022:16:00:01,15.8,6/8/2022 16:01:14,7.1,359,20.8500,5130,6/8/2022 16:00:12,5070,6/8/2022 16:00:03,5104,13.7,62.79,62.78,62.79,62.79,6/8/2022 16:03:26,6/8/2022 16:03:26,6/8/2022 16:03:25,6/8/2022 16:03:25,63.17,63.17,6/8/2022 16:03:31,6/8/2022 16:03:30,61.93,61.94,61.93,61.93,6/8/2022 16:02:42,6/8/2022 16:02:42,6/8/2022 16:02:41,6/8/2022 16:02:41,62.49,62.49,6/8/2022 16:08:32,6/8/2022 16:08:31,62.3,62.29,62.29,62.29,62.79,62.79,0.169,0.169,0.169,0.17,0.149,0.149,0
08JUN2022:16:30:00,15min,Peter Sinks,UCC,270,62.1,62.7,61.8,62.54,62.56,62.55,62.59,6/8/2022 16:19:02,6/8/2022 16:19:02,6/8/2022 16:19:48,6/8/2022 16:19:40,63.07,63.02,6/8/2022 16:17:45,6/8/2022 16:17:45,61.49,61.48,61.63,61.67,6/8/2022 16:25:49,6/8/2022 16:25:48,6/8/2022 16:28:19,6/8/2022 16:28:14,62.01,61.96,6/8/2022 16:28:38,6/8/2022 16:28:38,61.80,61.82,62.04,62.08,62.43,62.38,0.2620,0.2630,0.2580,0.2600,0.2560,0.2560,177,237,08JUN2022:16:15:01,13.4,6/8/2022 16:24:01,7.1,2,19.4300,5130,6/8/2022 16:15:23,5070,6/8/2022 16:17:12,5112,13.7,62.47,62.47,62.48,62.48,6/8/2022 16:17:50,6/8/2022 16:17:50,6/8/2022 16:17:50,6/8/2022 16:17:50,62.94,62.94,6/8/2022 16:18:14,6/8/2022 16:18:14,61.6,61.6,61.6,61.6,6/8/2022 16:28:27,6/8/2022 16:28:27,6/8/2022 16:28:27,6/8/2022 16:28:26,62.08,62.08,6/8/2022 16:28:58,6/8/2022 16:28:58,61.94,61.94,61.94,61.94,62.42,62.42,0.248,0.247,0.248,0.248,0.242,0.242,0
08JUN2022:16:45:00,15min,Peter Sinks,UCC,270,61.9,62.0,61.8,61.87,61.90,61.90,61.92,6/8/2022 16:43:20,6/8/2022 16:43:20,6/8/2022 16:43:49,6/8/2022 16:43:47,62.38,62.33,6/8/2022 16:31:11,6/8/2022 16:31:11,61.37,61.37,61.59,61.63,6/8/2022 16:44:58,6/8/2022 16:44:58,6/8/2022 16:37:12,6/8/2022 16:44:57,61.99,61.94,6/8/2022 16:44:55,6/8/2022 16:44:55,61.56,61.57,61.75,61.79,62.16,62.11,0.0890,0.0900,0.0560,0.0540,0.0750,0.0750,167,185,08JUN2022:16:44:50,11.0,6/8/2022 16:30:30,5.7,0,18.3100,5130,6/8/2022 16:30:01,5070,6/8/2022 16:32:34,5118,13.8,61.79,61.79,61.79,61.79,6/8/2022 16:43:51,6/8/2022 16:43:51,6/8/2022 16:43:51,6/8/2022 16:43:51,62.26,62.26,6/8/2022 16:31:35,6/8/2022 16:31:34,61.55,61.55,61.55,61.55,6/8/2022 16:37:20,6/8/2022 16:37:20,6/8/2022 16:37:19,6/8/2022 16:37:19,62.04,62.04,6/8/2022 16:33:18,6/8/2022 16:33:18,61.67,61.67,61.67,61.67,62.13,62.13,0.055,0.055,0.055,0.056,0.046,0.046,0
08JUN2022:17:00:00,15min,Peter Sinks,UCC,270,61.7,62.1,61.5,61.94,61.96,61.95,61.99,6/8/2022 16:49:45,6/8/2022 16:49:45,6/8/2022 16:50:37,6/8/2022 16:50:37,62.43,62.38,6/8/2022 16:49:45,6/8/2022 16:49:45,61.18,61.19,61.41,61.44,6/8/2022 16:59:44,6/8/2022 16:59:42,6/8/2022 16:58:33,6/8/2022 16:57:52,61.66,61.61,6/8/2022 16:59:42,6/8/2022 16:59:42,61.45,61.46,61.70,61.73,62.03,61.98,0.1510,0.1510,0.1350,0.1370,0.1570,0.1570,165,188,08JUN2022:16:49:39,8.3,6/8/2022 16:52:14,5.0,3,17.3600,5160,6/8/2022 16:54:09,5100,6/8/2022 16:45:01,5123,13.8,61.85,61.84,61.85,61.85,6/8/2022 16:50:45,6/8/2022 16:50:45,6/8/2022 16:50:45,6/8/2022 16:50:45,62.28,62.28,6/8/2022 16:50:07,6/8/2022 16:50:07,61.34,61.34,61.34,61.34,6/8/2022 16:58:07,6/8/2022 16:58:07,6/8/2022 16:58:06,6/8/2022 16:58:06,61.73,61.73,6/8/2022 16:59:58,6/8/2022 16:59:57,61.59,61.59,61.59,61.59,62.01,62.01,0.131,0.131,0.131,0.132,0.14,0.14,0
08JUN2022:17:15:00,15min,Peter Sinks,UCC,270,61.0,61.6,60.6,61.32,61.32,61.50,61.54,6/8/2022 17:00:22,6/8/2022 17:00:22,6/8/2022 17:00:11,6/8/2022 17:00:28,61.88,61.83,6/8/2022 17:00:13,6/8/2022 17:00:13,60.24,60.21,60.34,60.39,6/8/2022 17:14:12,6/8/2022 17:14:12,6/8/2022 17:14:12,6/8/2022 17:14:12,60.73,60.68,6/8/2022 17:13:52,6/8/2022 17:13:52,60.75,60.76,60.87,60.90,61.32,61.27,0.2750,0.2750,0.3020,0.3020,0.2800,0.2800,104,139,08JUN2022:17:01:31,8.8,6/8/2022 17:03:28,4.5,34,19.4000,5160,6/8/2022 17:00:12,5070,6/8/2022 17:08:28,5108,13.7,61.39,61.39,61.39,61.39,6/8/2022 17:00:40,6/8/2022 17:00:40,6/8/2022 17:00:40,6/8/2022 17:00:40,61.8,61.8,6/8/2022 17:00:43,6/8/2022 17:00:42,60.35,60.35,60.35,60.35,6/8/2022 17:14:03,6/8/2022 17:14:03,6/8/2022 17:14:02,6/8/2022 17:14:02,60.8,60.8,6/8/2022 17:14:21,6/8/2022 17:14:21,60.83,60.83,60.83,60.83,61.3,61.3,0.289,0.289,0.289,0.289,0.273,0.273,0
08JUN2022:17:30:00,15min,Peter Sinks,UCC,270,60.4,60.7,60.1,60.44,60.46,60.50,60.54,6/8/2022 17:15:01,6/8/2022 17:15:01,6/8/2022 17:15:01,6/8/2022 17:15:01,61.03,60.98,6/8/2022 17:15:01,6/8/2022 17:15:01,59.70,59.67,59.93,59.95,6/8/2022 17:29:14,6/8/2022 17:29:14,6/8/2022 17:29:17,6/8/2022 17:29:17,60.28,60.23,6/8/2022 17:26:01,6/8/2022 17:26:01,60.10,60.10,60.18,60.21,60.64,60.59,0.1460,0.1500,0.1180,0.1210,0.1440,0.1440,90,107,08JUN2022:17:30:00,7.2,6/8/2022 17:16:30,3.4,68,37.7400,5100,6/8/2022 17:15:01,5040,6/8/2022 17:25:13,5081,13.7,60.5,60.5,60.5,60.5,6/8/2022 17:15:02,6/8/2022 17:15:03,6/8/2022 17:15:03,6/8/2022 17:15:02,60.94,60.94,6/8/2022 17:15:08,6/8/2022 17:15:07,59.91,59.91,59.91,59.91,6/8/2022 17:29:22,6/8/2022 17:29:22,6/8/2022 17:29:21,6/8/2022 17:29:21,60.35,60.35,6/8/2022 17:26:45,6/8/2022 17:26:45,60.15,60.15,60.15,60.15,60.62,60.62,0.13,0.129,0.129,0.129,0.133,0.133,0
08JUN2022:17:45:00,15min,Peter Sinks,UCC,270,60.2,60.3,60.1,60.08,60.09,60.23,60.27,6/8/2022 17:31:26,6/8/2022 17:31:28,6/8/2022 17:37:43,6/8/2022 17:40:11,60.65,60.60,6/8/2022 17:30:48,6/8/2022 17:30:48,59.65,59.65,59.96,60.00,6/8/2022 17:41:18,6/8/2022 17:41:18,6/8/2022 17:44:04,6/8/2022 17:44:01,60.27,60.22,6/8/2022 17:44:01,6/8/2022 17:44:01,59.91,59.92,60.10,60.14,60.48,60.43,0.0900,0.0880,0.0590,0.0640,0.0980,0.0980,126,135,08JUN2022:17:41:33,7.5,6/8/2022 17:42:50,1.4,14,54.1300,5160,6/8/2022 17:38:52,5070,6/8/2022 17:30:01,5106,13.6,60.13,60.13,60.13,60.13,6/8/2022 17:33:07,6/8/2022 17:33:06,6/8/2022 17:33:06,6/8/2022 17:33:06,60.56,60.56,6/8/2022 17:31:56,6/8/2022 17:31:55,59.88,59.88,59.88,59.88,6/8/2022 17:43:42,6/8/2022 17:43:42,6/8/2022 17:43:42,6/8/2022 17:43:42,60.28,60.28,6/8/2022 17:41:58,6/8/2022 17:41:58,60.02,60.02,60.02,60.02,60.45,60.45,0.063,0.063,0.063,0.063,0.083,0.083,0
08JUN2022:18:00:00,15min,Peter Sinks,UCC,270,59.9,60.2,59.5,59.97,59.97,60.08,60.12,6/8/2022 17:45:53,6/8/2022 17:45:52,6/8/2022 17:46:25,6/8/2022 17:45:54,60.50,60.44,6/8/2022 17:45:53,6/8/2022 17:45:53,59.05,59.07,59.33,59.33,6/8/2022 17:59:48,6/8/2022 17:59:47,6/8/2022 17:59:58,6/8/2022 17:59:59,59.67,59.61,6/8/2022 17:59:49,6/8/2022 17:59:49,59.67,59.68,59.87,59.90,60.20,60.15,0.1670,0.1680,0.1680,0.1750,0.1720,0.1720,97,129,08JUN2022:17:45:01,3.7,6/8/2022 17:59:53,0.9,43,45.5300,5160,6/8/2022 17:48:15,5070,6/8/2022 17:55:04,5109,13.7,59.98,59.98,59.98,59.98,6/8/2022 17:46:00,6/8/2022 17:46:00,6/8/2022 17:46:00,6/8/2022 17:46:00,60.39,60.39,6/8/2022 17:45:31,6/8/2022 17:45:30,59.27,59.27,59.27,59.26,6/8/2022 18:00:00,6/8/2022 18:00:00,6/8/2022 18:00:00,6/8/2022 18:00:00,59.8,59.79,6/8/2022 18:00:00,6/8/2022 18:00:00,59.78,59.78,59.78,59.78,60.19,60.19,0.158,0.158,0.158,0.158,0.15,0.15,0
08JUN2022:18:15:00,15min,Peter Sinks,UCC,270,59.3,59.7,58.9,59.63,59.61,59.57,59.62,6/8/2022 18:00:36,6/8/2022 18:00:34,6/8/2022 18:00:37,6/8/2022 18:00:36,60.04,59.99,6/8/2022 18:00:36,6/8/2022 18:00:36,58.41,58.40,58.69,58.70,6/8/2022 18:09:05,6/8/2022 18:09:05,6/8/2022 18:09:05,6/8/2022 18:09:05,59.06,59.01,6/8/2022 18:09:09,6/8/2022 18:09:09,59.05,59.04,59.12,59.15,59.57,59.52,0.2500,0.2460,0.2050,0.2080,0.2370,0.2370,49,62,08JUN2022:18:00:01,8.1,6/8/2022 18:02:14,4.7,121,22.5400,5100,6/8/2022 18:00:08,4980,6/8/2022 18:12:26,5039,13.4,59.56,59.56,59.56,59.56,6/8/2022 18:00:44,6/8/2022 18:00:44,6/8/2022 18:00:43,6/8/2022 18:00:43,59.93,59.93,6/8/2022 18:01:09,6/8/2022 18:01:09,58.69,58.69,58.69,58.68,6/8/2022 18:08:55,6/8/2022 18:08:55,6/8/2022 18:08:54,6/8/2022 18:08:54,59.13,59.13,6/8/2022 18:09:12,6/8/2022 18:09:12,59.09,59.09,59.09,59.09,59.55,59.55,0.215,0.215,0.215,0.216,0.216,0.216,0
08JUN2022:18:30:00,15min,Peter Sinks,UCC,270,58.5,59.7,57.4,59.48,59.46,59.36,59.40,6/8/2022 18:18:33,6/8/2022 18:18:41,6/8/2022 18:18:49,6/8/2022 18:18:38,60.04,59.99,6/8/2022 18:19:12,6/8/2022 18:19:12,56.61,56.65,57.55,57.58,6/8/2022 18:26:52,6/8/2022 18:26:52,6/8/2022 18:30:00,6/8/2022 18:29:59,57.25,57.20,6/8/2022 18:26:54,6/8/2022 18:26:54,58.23,58.23,58.53,58.57,58.75,58.70,0.8100,0.8000,0.5810,0.5710,0.7940,0.7940,54,69,08JUN2022:18:28:23,3.9,6/8/2022 18:16:24,1.3,133,79.4100,5040,6/8/2022 18:19:37,4950,6/8/2022 18:20:44,4987,13.3,59.41,59.41,59.41,59.41,6/8/2022 18:18:45,6/8/2022 18:18:45,6/8/2022 18:18:45,6/8/2022 18:18:45,59.94,59.94,6/8/2022 18:19:12,6/8/2022 18:19:12,57.35,57.35,57.35,57.35,6/8/2022 18:26:59,6/8/2022 18:26:58,6/8/2022 18:26:58,6/8/2022 18:26:58,57.41,57.41,6/8/2022 18:27:16,6/8/2022 18:27:16,58.4,58.4,58.4,58.4,58.76,58.76,0.677,0.677,0.678,0.678,0.781,0.782,0
08JUN2022:18:45:00,15min,Peter Sinks,UCC,270,56.9,57.6,56.4,57.42,57.44,57.56,57.60,6/8/2022 18:36:03,6/8/2022 18:36:03,6/8/2022 18:30:01,6/8/2022 18:30:03,57.78,57.73,6/8/2022 18:36:03,6/8/2022 18:36:03,55.91,55.90,56.26,56.27,6/8/2022 18:44:07,6/8/2022 18:44:06,6/8/2022 18:44:07,6/8/2022 18:44:07,56.50,56.45,6/8/2022 18:44:04,6/8/2022 18:44:04,56.65,56.66,56.92,56.95,57.17,57.12,0.3400,0.3380,0.3130,0.3160,0.3280,0.3280,66,71,08JUN2022:18:36:44,4.4,6/8/2022 18:32:08,2.6,13,10.7600,4980,6/8/2022 18:30:02,4920,6/8/2022 18:41:03,4962,13.2,57.37,57.37,57.37,57.37,6/8/2022 18:30:01,6/8/2022 18:30:01,6/8/2022 18:30:01,6/8/2022 18:30:01,57.78,57.78,6/8/2022 18:30:01,6/8/2022 18:30:01,56.17,56.17,56.17,56.17,6/8/2022 18:44:31,6/8/2022 18:44:31,6/8/2022 18:44:31,6/8/2022 18:44:30,56.53,56.53,6/8/2022 18:44:34,6/8/2022 18:44:33,56.8,56.8,56.8,56.8,57.16,57.16,0.313,0.313,0.313,0.313,0.318,0.318,0
08JUN2022:19:00:00,15min,Peter Sinks,UCC,270,58.1,59.5,56.4,59.49,59.49,59.28,59.34,6/8/2022 18:54:00,6/8/2022 18:54:04,6/8/2022 18:54:08,6/8/2022 18:54:07,59.89,59.84,6/8/2022 18:54:08,6/8/2022 18:54:08,56.18,56.18,56.31,56.34,6/8/2022 18:45:01,6/8/2022 18:45:01,6/8/2022 18:45:01,6/8/2022 18:45:01,56.50,56.45,6/8/2022 18:45:03,6/8/2022 18:45:03,57.89,57.88,57.90,57.95,58.37,58.32,0.9850,0.9680,0.9470,0.9450,0.9690,0.9700,56,66,08JUN2022:18:57:23,5.5,6/8/2022 18:57:42,2.1,127,65.6300,4980,6/8/2022 18:45:20,4890,6/8/2022 18:53:41,4929,13.1,59.32,59.32,59.32,59.32,6/8/2022 18:54:12,6/8/2022 18:54:12,6/8/2022 18:54:12,6/8/2022 18:54:12,59.68,59.68,6/8/2022 18:53:18,6/8/2022 18:53:17,56.21,56.22,56.22,56.22,6/8/2022 18:45:01,6/8/2022 18:45:01,6/8/2022 18:45:01,6/8/2022 18:45:01,56.54,56.54,6/8/2022 18:45:01,6/8/2022 18:45:01,57.9,57.9,57.9,57.9,58.33,58.33,0.957,0.957,0.957,0.957,0.981,0.981,0
08JUN2022:19:15:00,15min,Peter Sinks,UCC,270,57.9,59.4,57.0,59.58,59.60,59.12,59.18,6/8/2022 19:06:46,6/8/2022 19:06:46,6/8/2022 19:07:05,6/8/2022 19:07:07,59.74,59.69,6/8/2022 19:06:48,6/8/2022 19:06:48,56.47,56.49,56.87,56.86,6/8/2022 19:08:44,6/8/2022 19:02:23,6/8/2022 19:01:37,6/8/2022 19:01:37,57.17,57.12,6/8/2022 19:01:35,6/8/2022 19:01:35,57.65,57.65,57.72,57.76,58.15,58.10,0.6150,0.6140,0.4620,0.4680,0.5630,0.5630,53,63,08JUN2022:19:00:01,7.0,6/8/2022 19:09:03,3.0,30,28.3000,4950,6/8/2022 19:00:17,4860,6/8/2022 19:09:02,4897,13.0,59.16,59.15,59.16,59.16,6/8/2022 19:07:13,6/8/2022 19:07:13,6/8/2022 19:07:12,6/8/2022 19:07:12,59.6,59.6,6/8/2022 19:07:15,6/8/2022 19:07:14,56.75,56.75,56.75,56.75,6/8/2022 19:01:43,6/8/2022 19:01:43,6/8/2022 19:01:43,6/8/2022 19:01:43,57.2,57.2,6/8/2022 19:02:01,6/8/2022 19:02:00,57.69,57.69,57.69,57.69,58.11,58.11,0.509,0.508,0.509,0.509,0.536,0.536,0
08JUN2022:19:30:00,15min,Peter Sinks,UCC,270,56.4,58.5,54.2,58.47,58.44,58.23,58.29,6/8/2022 19:19:14,6/8/2022 19:19:14,6/8/2022 19:19:13,6/8/2022 19:19:15,58.91,58.86,6/8/2022 19:19:05,6/8/2022 19:19:05,53.69,53.73,54.36,54.36,6/8/2022 19:28:00,6/8/2022 19:28:01,6/8/2022 19:28:01,6/8/2022 19:28:00,54.24,54.19,6/8/2022 19:28:01,6/8/2022 19:28:01,56.14,56.15,56.64,56.68,56.67,56.62,1.5520,1.5330,1.2150,1.2160,1.5140,1.5140,43,48,08JUN2022:19:17:59,3.3,6/8/2022 19:26:29,1.3,40,26.4500,4890,6/8/2022 19:15:02,4830,6/8/2022 19:21:05,4861,12.9,58.3,58.3,58.3,58.3,6/8/2022 19:19:23,6/8/2022 19:19:23,6/8/2022 19:19:23,6/8/2022 19:19:22,58.75,58.75,6/8/2022 19:19:11,6/8/2022 19:19:10,54.08,54.08,54.08,54.08,6/8/2022 19:28:09,6/8/2022 19:28:09,6/8/2022 19:28:09,6/8/2022 19:28:08,54.31,54.31,6/8/2022 19:28:29,6/8/2022 19:28:29,56.43,56.43,56.43,56.42,56.7,56.69,1.338,1.338,1.338,1.339,1.502,1.501,0
08JUN2022:19:45:00,15min,Peter Sinks,UCC,270,54.4,55.5,53.3,55.75,55.75,55.33,55.35,6/8/2022 19:38:14,6/8/2022 19:34:16,6/8/2022 19:30:20,6/8/2022 19:30:19,55.82,55.77,6/8/2022 19:30:18,6/8/2022 19:30:18,52.67,52.65,53.29,53.33,6/8/2022 19:43:37,6/8/2022 19:43:37,6/8/2022 19:44:06,6/8/2022 19:44:05,53.41,53.36,6/8/2022 19:43:48,6/8/2022 19:43:48,54.15,54.14,54.31,54.35,54.65,54.60,0.6530,0.6410,0.4590,0.4580,0.5740,0.5740,23,35,08JUN2022:19:30:01,3.1,6/8/2022 19:32:22,1.1,353,44.0500,4860,6/8/2022 19:30:04,4770,6/8/2022 19:41:02,4814,12.8,55.3,55.29,55.29,55.3,6/8/2022 19:30:23,6/8/2022 19:30:23,6/8/2022 19:30:23,6/8/2022 19:30:23,55.67,55.67,6/8/2022 19:38:43,6/8/2022 19:38:42,53.14,53.15,53.14,53.14,6/8/2022 19:43:51,6/8/2022 19:43:51,6/8/2022 19:43:51,6/8/2022 19:43:50,53.53,53.53,6/8/2022 19:44:10,6/8/2022 19:44:09,54.25,54.25,54.25,54.25,54.65,54.65,0.512,0.511,0.512,0.513,0.528,0.529,0
08JUN2022:20:00:00,15min,Peter Sinks,UCC,270,52.8,53.9,51.8,54.40,54.40,53.83,53.82,6/8/2022 19:49:57,6/8/2022 19:49:56,6/8/2022 19:49:57,6/8/2022 19:49:57,54.24,54.18,6/8/2022 19:45:52,6/8/2022 19:45:52,50.91,50.94,51.68,51.75,6/8/2022 19:52:18,6/8/2022 19:52:18,6/8/2022 19:59:19,6/8/2022 19:59:17,51.75,51.70,6/8/2022 19:52:20,6/8/2022 19:52:20,52.57,52.57,52.71,52.75,53.07,53.02,0.7430,0.7360,0.5880,0.5890,0.6970,0.6970,8,14,08JUN2022:19:45:01,1.8,6/8/2022 19:50:06,0.4,324,57.4800,4830,6/8/2022 19:45:29,2400,6/8/2022 19:49:40,3152,12.7,53.79,53.79,53.79,53.8,6/8/2022 19:50:04,6/8/2022 19:50:04,6/8/2022 19:50:03,6/8/2022 19:50:03,54.09,54.09,6/8/2022 19:46:14,6/8/2022 19:46:13,51.62,51.62,51.62,51.61,6/8/2022 19:59:21,6/8/2022 19:59:21,6/8/2022 19:59:21,6/8/2022 19:59:21,51.99,51.99,6/8/2022 19:52:38,6/8/2022 19:52:37,52.66,52.66,52.66,52.66,53.07,53.07,0.642,0.641,0.642,0.642,0.678,0.678,0
08JUN2022:20:15:00,15min,Peter Sinks,UCC,270,51.0,52.3,49.8,52.44,52.45,52.13,52.15,6/8/2022 20:00:58,6/8/2022 20:00:58,6/8/2022 20:01:00,6/8/2022 20:01:00,52.58,52.53,6/8/2022 20:01:01,6/8/2022 20:01:01,49.17,49.16,49.74,49.75,6/8/2022 20:14:29,6/8/2022 20:14:28,6/8/2022 20:14:43,6/8/2022 20:14:42,49.95,49.89,6/8/2022 20:14:30,6/8/2022 20:14:30,50.77,50.76,50.90,50.95,51.26,51.21,0.6590,0.6530,0.5220,0.5200,0.5920,0.5920,1,4,08JUN2022:20:00:01,2.2,6/8/2022 20:01:19,0.5,349,30.8700,2460,6/8/2022 20:00:10,2400,6/8/2022 20:08:02,2433,12.7,52.17,52.16,52.17,52.17,6/8/2022 20:01:05,6/8/2022 20:01:04,6/8/2022 20:01:04,6/8/2022 20:01:04,52.34,52.35,6/8/2022 20:01:15,6/8/2022 20:01:14,49.56,49.57,49.56,49.56,6/8/2022 20:14:43,6/8/2022 20:14:43,6/8/2022 20:14:43,6/8/2022 20:14:42,49.96,49.96,6/8/2022 20:14:55,6/8/2022 20:14:54,50.86,50.86,50.86,50.86,51.27,51.27,0.554,0.554,0.554,0.555,0.562,0.563,0
08JUN2022:20:30:00,15min,Peter Sinks,UCC,270,49.7,50.7,48.5,50.91,50.82,50.36,50.41,6/8/2022 20:26:25,6/8/2022 20:26:24,6/8/2022 20:16:57,6/8/2022 20:16:56,51.07,51.02,6/8/2022 20:16:54,6/8/2022 20:16:54,47.85,47.84,48.74,48.73,6/8/2022 20:24:41,6/8/2022 20:24:42,6/8/2022 20:24:53,6/8/2022 20:25:01,48.52,48.46,6/8/2022 20:24:42,6/8/2022 20:24:42,49.52,49.51,49.51,49.54,49.97,49.92,0.7470,0.7360,0.5020,0.5040,0.6640,0.6650,0,0,08JUN2022:20:15:01,2.0,6/8/2022 20:20:54,0.6,349,47.5200,2460,6/8/2022 20:15:11,2400,6/8/2022 20:21:02,2431,12.7,50.47,50.47,50.47,50.48,6/8/2022 20:16:59,6/8/2022 20:16:58,6/8/2022 20:16:58,6/8/2022 20:16:58,50.91,50.91,6/8/2022 20:20:20,6/8/2022 20:20:20,48.43,48.43,48.43,48.43,6/8/2022 20:24:53,6/8/2022 20:24:52,6/8/2022 20:24:52,6/8/2022 20:24:52,48.65,48.64,6/8/2022 20:25:06,6/8/2022 20:25:06,49.52,49.52,49.52,49.52,49.94,49.94,0.586,0.585,0.586,0.586,0.636,0.636,0
08JUN2022:20:45:00,15min,Peter Sinks,UCC,270,47.9,50.6,46.1,51.12,51.05,49.55,49.61,6/8/2022 20:30:22,6/8/2022 20:30:22,6/8/2022 20:30:55,6/8/2022 20:30:55,51.30,51.25,6/8/2022 20:30:40,6/8/2022 20:30:40,45.21,45.23,46.50,46.50,6/8/2022 20:40:57,6/8/2022 20:40:57,6/8/2022 20:41:04,6/8/2022 20:41:03,46.03,45.98,6/8/2022 20:41:04,6/8/2022 20:41:04,47.66,47.66,47.72,47.76,48.16,48.10,1.1300,1.1090,0.6850,0.6750,1.0860,1.0860,-0,0,08JUN2022:20:30:01,1.3,6/8/2022 20:30:01,0.4,332,56.3200,2460,6/8/2022 20:30:27,2400,6/8/2022 20:31:02,2429,12.7,50.08,50.08,50.08,50.08,6/8/2022 20:30:27,6/8/2022 20:30:26,6/8/2022 20:30:26,6/8/2022 20:30:26,51.09,51.09,6/8/2022 20:30:52,6/8/2022 20:30:51,45.98,45.99,45.98,45.98,6/8/2022 20:41:10,6/8/2022 20:41:09,6/8/2022 20:41:09,6/8/2022 20:41:09,46.16,46.16,6/8/2022 20:41:26,6/8/2022 20:41:25,47.72,47.72,47.72,47.72,48.17,48.17,0.881,0.88,0.88,0.881,1.099,1.098,0
08JUN2022:21:00:00,15min,Peter Sinks,UCC,270,47.3,47.9,46.4,48.02,47.96,47.28,47.30,6/8/2022 20:51:14,6/8/2022 20:51:14,6/8/2022 20:56:49,6/8/2022 20:50:43,48.29,48.24,6/8/2022 20:51:15,6/8/2022 20:51:15,45.98,45.98,46.45,46.52,6/8/2022 20:53:15,6/8/2022 20:53:27,6/8/2022 20:53:49,6/8/2022 20:53:49,46.48,46.43,6/8/2022 20:53:31,6/8/2022 20:53:31,47.10,47.07,46.99,47.03,47.54,47.48,0.4680,0.4620,0.1730,0.1670,0.3930,0.3930,-0,-0,08JUN2022:20:45:10,2.0,6/8/2022 20:50:08,0.5,332,39.9700,2460,6/8/2022 20:53:06,2400,6/8/2022 20:45:01,2428,12.7,47.58,47.58,47.58,47.58,6/8/2022 20:51:26,6/8/2022 20:51:26,6/8/2022 20:51:26,6/8/2022 20:51:26,48.15,48.15,6/8/2022 20:51:41,6/8/2022 20:51:40,46.32,46.32,46.32,46.32,6/8/2022 20:53:50,6/8/2022 20:53:50,6/8/2022 20:53:50,6/8/2022 20:53:50,46.52,46.52,6/8/2022 20:53:55,6/8/2022 20:53:55,47.05,47.05,47.05,47.05,47.52,47.52,0.28,0.28,0.281,0.281,0.362,0.362,0
08JUN2022:21:15:00,15min,Peter Sinks,UCC,270,46.9,47.9,46.1,48.03,48.00,47.47,47.54,6/8/2022 21:00:57,6/8/2022 21:00:57,6/8/2022 21:00:58,6/8/2022 21:00:56,48.21,48.16,6/8/2022 21:00:55,6/8/2022 21:00:55,45.44,45.42,46.18,46.20,6/8/2022 21:11:57,6/8/2022 21:11:57,6/8/2022 21:03:48,6/8/2022 21:03:48,46.11,46.06,6/8/2022 21:12:01,6/8/2022 21:12:01,46.68,46.66,46.62,46.66,47.11,47.06,0.4800,0.4750,0.2760,0.2760,0.4400,0.4400,-0,-0,08JUN2022:21:00:29,1.5,6/8/2022 21:03:56,0.2,160,42.6600,2430,6/8/2022 21:00:01,2400,6/8/2022 21:00:02,2426,12.7,47.71,47.7,47.71,47.71,6/8/2022 21:01:02,6/8/2022 21:01:01,6/8/2022 21:01:01,6/8/2022 21:01:01,48.04,48.04,6/8/2022 21:01:24,6/8/2022 21:01:24,45.98,45.99,45.98,45.98,6/8/2022 21:12:04,6/8/2022 21:12:03,6/8/2022 21:12:03,6/8/2022 21:12:03,46.23,46.23,6/8/2022 21:13:17,6/8/2022 21:13:16,46.65,46.65,46.65,46.65,47.09,47.09,0.352,0.352,0.352,0.353,0.418,0.418,0
08JUN2022:21:30:00,15min,Peter Sinks,UCC,270,45.9,46.9,45.1,46.73,46.74,46.47,46.52,6/8/2022 21:17:46,6/8/2022 21:17:46,6/8/2022 21:15:01,6/8/2022 21:15:11,47.23,47.18,6/8/2022 21:15:06,6/8/2022 21:15:06,44.53,44.53,45.17,45.21,6/8/2022 21:21:59,6/8/2022 21:22:00,6/8/2022 21:29:26,6/8/2022 21:29:20,44.91,44.85,6/8/2022 21:22:05,6/8/2022 21:22:05,45.67,45.65,45.68,45.73,46.12,46.07,0.5550,0.5460,0.3750,0.3740,0.5250,0.5250,-0,-0,08JUN2022:21:23:07,1.1,6/8/2022 21:27:29,0.1,312,4.5190,2430,6/8/2022 21:15:02,2400,6/8/2022 21:15:01,2424,12.7,46.61,46.61,46.61,46.61,6/8/2022 21:15:01,6/8/2022 21:15:01,6/8/2022 21:15:01,6/8/2022 21:15:01,47.13,47.13,6/8/2022 21:15:16,6/8/2022 21:15:15,45.11,45.11,45.11,45.11,6/8/2022 21:22:07,6/8/2022 21:22:06,6/8/2022 21:22:06,6/8/2022 21:22:06,45.14,45.14,6/8/2022 21:22:19,6/8/2022 21:22:18,45.69,45.69,45.69,45.69,46.12,46.11,0.427,0.426,0.426,0.426,0.516,0.516,0
08JUN2022:21:45:00,15min,Peter Sinks,UCC,270,45.4,46.5,44.5,46.61,46.57,46.12,46.18,6/8/2022 21:37:28,6/8/2022 21:37:28,6/8/2022 21:39:29,6/8/2022 21:39:21,46.93,46.88,6/8/2022 21:39:06,6/8/2022 21:39:06,43.99,43.99,44.39,44.42,6/8/2022 21:44:17,6/8/2022 21:44:15,6/8/2022 21:32:12,6/8/2022 21:32:09,44.53,44.48,6/8/2022 21:44:56,6/8/2022 21:44:56,45.18,45.16,45.19,45.23,45.63,45.57,0.6130,0.6000,0.4060,0.4140,0.5450,0.5450,-0,-0,08JUN2022:21:30:18,2.6,6/8/2022 21:37:50,0.8,137,72.9800,2430,6/8/2022 21:30:01,2400,6/8/2022 21:30:02,2421,12.7,46.28,46.28,46.28,46.28,6/8/2022 21:39:23,6/8/2022 21:39:22,6/8/2022 21:39:23,6/8/2022 21:39:23,46.8,46.8,6/8/2022 21:39:32,6/8/2022 21:39:31,44.29,44.29,44.29,44.29,6/8/2022 21:32:16,6/8/2022 21:32:16,6/8/2022 21:32:16,6/8/2022 21:32:16,44.7,44.7,6/8/2022 21:45:00,6/8/2022 21:45:00,45.2,45.2,45.2,45.2,45.62,45.62,0.479,0.479,0.479,0.48,0.511,0.512,0
08JUN2022:22:00:00,15min,Peter Sinks,UCC,270,46.0,47.1,44.5,47.27,47.19,46.45,46.41,6/8/2022 21:49:32,6/8/2022 21:49:33,6/8/2022 21:49:26,6/8/2022 21:49:16,47.69,47.63,6/8/2022 21:49:32,6/8/2022 21:49:32,44.09,44.11,44.65,44.71,6/8/2022 21:45:01,6/8/2022 21:45:01,6/8/2022 21:45:04,6/8/2022 21:45:07,44.53,44.48,6/8/2022 21:45:01,6/8/2022 21:45:01,45.87,45.84,45.67,45.71,46.27,46.21,0.6470,0.6350,0.4160,0.4100,0.6030,0.6030,-0,-0,08JUN2022:21:45:01,2.4,6/8/2022 21:51:48,0.6,350,54.7600,2430,6/8/2022 21:45:02,2400,6/8/2022 21:45:01,2421,12.7,46.8,46.8,46.8,46.8,6/8/2022 21:49:35,6/8/2022 21:49:34,6/8/2022 21:49:34,6/8/2022 21:49:34,47.48,47.48,6/8/2022 21:49:45,6/8/2022 21:49:45,44.44,44.45,44.44,44.44,6/8/2022 21:45:09,6/8/2022 21:45:09,6/8/2022 21:45:09,6/8/2022 21:45:09,44.65,44.65,6/8/2022 21:45:09,6/8/2022 21:45:08,45.76,45.76,45.76,45.76,46.21,46.21,0.523,0.522,0.522,0.522,0.61,0.609,0
08JUN2022:22:15:00,15min,Peter Sinks,UCC,270,45.5,46.5,44.8,45.89,45.89,46.09,46.12,6/8/2022 22:01:34,6/8/2022 22:00:54,6/8/2022 22:00:01,6/8/2022 22:00:01,46.71,46.66,6/8/2022 22:00:02,6/8/2022 22:00:02,43.77,43.74,44.88,44.93,6/8/2022 22:14:59,6/8/2022 22:14:59,6/8/2022 22:10:04,6/8/2022 22:10:03,44.83,44.78,6/8/2022 22:09:02,6/8/2022 22:09:02,45.26,45.24,45.33,45.37,45.70,45.65,0.4000,0.3960,0.2580,0.2470,0.3720,0.3720,-0,-0,08JUN2022:22:13:56,0.9,6/8/2022 22:01:18,0.1,205,12.8100,2430,6/8/2022 22:00:02,2400,6/8/2022 22:00:01,2418,12.7,46.3,46.28,46.28,46.28,6/8/2022 22:00:01,6/8/2022 22:00:01,6/8/2022 22:00:01,6/8/2022 22:00:01,46.79,46.79,6/8/2022 22:00:01,6/8/2022 22:00:01,44.71,44.69,44.69,44.69,6/8/2022 22:15:00,6/8/2022 22:15:00,6/8/2022 22:15:00,6/8/2022 22:15:00,44.86,44.86,6/8/2022 22:09:43,6/8/2022 22:09:43,45.31,45.31,45.31,45.31,45.7,45.7,0.296,0.295,0.296,0.296,0.374,0.373,0
08JUN2022:22:30:00,15min,Peter Sinks,UCC,270,45.4,46.0,44.5,45.99,45.95,45.51,45.56,6/8/2022 22:18:39,6/8/2022 22:18:41,6/8/2022 22:28:17,6/8/2022 22:27:49,46.41,46.36,6/8/2022 22:18:39,6/8/2022 22:18:39,43.75,43.76,44.64,44.67,6/8/2022 22:15:04,6/8/2022 22:15:02,6/8/2022 22:16:29,6/8/2022 22:16:24,44.53,44.48,6/8/2022 22:15:08,6/8/2022 22:15:08,45.16,45.14,45.07,45.11,45.58,45.52,0.5050,0.4920,0.1780,0.1870,0.4610,0.4610,-0,-0,08JUN2022:22:21:07,1.8,6/8/2022 22:19:11,0.6,329,60.6600,2430,6/8/2022 22:15:01,2400,6/8/2022 22:15:02,2418,12.6,45.67,45.67,45.67,45.67,6/8/2022 22:28:00,6/8/2022 22:27:59,6/8/2022 22:27:59,6/8/2022 22:27:59,46.23,46.23,6/8/2022 22:19:08,6/8/2022 22:19:08,44.43,44.43,44.43,44.42,6/8/2022 22:15:13,6/8/2022 22:15:12,6/8/2022 22:15:12,6/8/2022 22:15:12,44.6,44.6,6/8/2022 22:15:33,6/8/2022 22:15:32,45.12,45.12,45.12,45.12,45.56,45.56,0.312,0.311,0.312,0.312,0.434,0.434,0
08JUN2022:22:45:00,15min,Peter Sinks,UCC,270,45.3,46.0,44.6,46.24,46.20,45.53,45.56,6/8/2022 22:38:52,6/8/2022 22:38:51,6/8/2022 22:36:15,6/8/2022 22:36:14,46.41,46.36,6/8/2022 22:39:07,6/8/2022 22:39:07,44.26,44.28,44.56,44.59,6/8/2022 22:30:05,6/8/2022 22:30:01,6/8/2022 22:32:38,6/8/2022 22:32:38,44.68,44.63,6/8/2022 22:30:01,6/8/2022 22:30:01,45.08,45.07,45.08,45.12,45.52,45.46,0.4770,0.4690,0.2320,0.2340,0.4430,0.4430,-0,-0,08JUN2022:22:32:14,1.1,6/8/2022 22:33:03,0.3,321,57.5100,2430,6/8/2022 22:30:01,2400,6/8/2022 22:30:02,2415,12.6,45.79,45.78,45.79,45.79,6/8/2022 22:39:01,6/8/2022 22:39:01,6/8/2022 22:39:01,6/8/2022 22:39:01,46.2,46.2,6/8/2022 22:39:21,6/8/2022 22:39:20,44.52,44.52,44.52,44.52,6/8/2022 22:32:47,6/8/2022 22:32:47,6/8/2022 22:32:47,6/8/2022 22:32:46,44.66,44.66,6/8/2022 22:30:29,6/8/2022 22:30:28,45.09,45.09,45.09,45.09,45.49,45.49,0.339,0.339,0.339,0.339,0.43,0.43,0
08JUN2022:23:00:00,15min,Peter Sinks,UCC,270,45.1,45.5,44.3,45.63,45.61,45.22,45.28,6/8/2022 22:50:04,6/8/2022 22:50:04,6/8/2022 22:45:55,6/8/2022 22:45:54,45.88,45.83,6/8/2022 22:47:10,6/8/2022 22:47:10,43.92,43.90,44.32,44.33,6/8/2022 22:50:51,6/8/2022 22:50:52,6/8/2022 22:51:01,6/8/2022 22:51:00,44.31,44.25,6/8/2022 22:51:21,6/8/2022 22:51:21,44.92,44.90,44.85,44.89,45.35,45.29,0.3810,0.3800,0.2140,0.2170,0.3400,0.3400,-0,-0,08JUN2022:22:46:24,1.1,6/8/2022 22:52:38,0.1,43,41.1200,2430,6/8/2022 22:45:01,2400,6/8/2022 22:45:02,2414,12.6,45.29,45.29,45.29,45.29,6/8/2022 22:50:09,6/8/2022 22:50:09,6/8/2022 22:50:09,6/8/2022 22:50:09,45.67,45.67,6/8/2022 22:54:48,6/8/2022 22:54:47,44.18,44.18,44.18,44.18,6/8/2022 22:51:03,6/8/2022 22:51:02,6/8/2022 22:51:02,6/8/2022 22:51:02,44.51,44.51,6/8/2022 22:51:30,6/8/2022 22:51:30,44.89,44.89,44.89,44.89,45.33,45.33,0.277,0.277,0.277,0.278,0.316,0.316,0
08JUN2022:23:15:00,15min,Peter Sinks,UCC,270,45.1,45.9,44.0,45.82,45.77,45.46,45.48,6/8/2022 23:02:18,6/8/2022 23:02:18,6/8/2022 23:02:31,6/8/2022 23:02:29,46.33,46.28,6/8/2022 23:02:16,6/8/2022 23:02:16,43.57,43.54,43.87,43.95,6/8/2022 23:14:59,6/8/2022 23:14:59,6/8/2022 23:15:00,6/8/2022 23:14:58,44.08,44.03,6/8/2022 23:14:56,6/8/2022 23:14:56,44.86,44.83,44.79,44.82,45.29,45.23,0.6020,0.5920,0.4370,0.4330,0.5710,0.5710,-0,-0,08JUN2022:23:05:26,2.2,6/8/2022 23:14:01,0.7,297,63.8300,2430,6/8/2022 23:00:02,2400,6/8/2022 23:00:01,2412,12.6,45.59,45.59,45.59,45.59,6/8/2022 23:02:36,6/8/2022 23:02:36,6/8/2022 23:02:35,6/8/2022 23:02:35,46.21,46.21,6/8/2022 23:02:33,6/8/2022 23:02:32,43.81,43.81,43.81,43.81,6/8/2022 23:15:00,6/8/2022 23:15:00,6/8/2022 23:15:00,6/8/2022 23:15:00,44.27,44.26,6/8/2022 23:15:00,6/8/2022 23:15:00,44.83,44.83,44.83,44.83,45.27,45.27,0.494,0.494,0.495,0.495,0.543,0.543,0
08JUN2022:23:30:00,15min,Peter Sinks,UCC,270,43.7,44.6,42.4,44.78,44.74,44.03,44.03,6/8/2022 23:20:08,6/8/2022 23:20:08,6/8/2022 23:20:32,6/8/2022 23:20:28,45.13,45.08,6/8/2022 23:20:08,6/8/2022 23:20:08,41.86,41.88,42.61,42.71,6/8/2022 23:28:33,6/8/2022 23:28:32,6/8/2022 23:29:58,6/8/2022 23:29:56,42.43,42.37,6/8/2022 23:28:42,6/8/2022 23:28:42,43.49,43.47,43.54,43.58,43.93,43.88,0.6680,0.6590,0.3560,0.3570,0.6300,0.6300,-0,-0,08JUN2022:23:23:48,2.0,6/8/2022 23:25:34,0.6,319,60.2400,2430,6/8/2022 23:15:03,2400,6/8/2022 23:15:01,2411,12.6,44.31,44.31,44.31,44.31,6/8/2022 23:20:21,6/8/2022 23:20:21,6/8/2022 23:20:21,6/8/2022 23:20:21,44.96,44.96,6/8/2022 23:20:28,6/8/2022 23:20:27,42.41,42.41,42.41,42.4,6/8/2022 23:28:52,6/8/2022 23:28:51,6/8/2022 23:28:51,6/8/2022 23:28:51,42.43,42.42,6/8/2022 23:29:14,6/8/2022 23:29:14,43.53,43.53,43.53,43.53,43.93,43.93,0.482,0.482,0.482,0.483,0.593,0.594,0
08JUN2022:23:45:00,15min,Peter Sinks,UCC,270,42.3,43.3,40.8,43.41,43.38,43.03,43.07,6/8/2022 23:32:13,6/8/2022 23:32:09,6/8/2022 23:32:13,6/8/2022 23:32:19,43.63,43.57,6/8/2022 23:32:12,6/8/2022 23:32:12,40.19,40.17,40.97,41.04,6/8/2022 23:44:37,6/8/2022 23:44:38,6/8/2022 23:45:00,6/8/2022 23:45:00,40.77,40.72,6/8/2022 23:44:34,6/8/2022 23:44:34,42.08,42.06,42.19,42.25,42.51,42.45,0.6940,0.6910,0.4830,0.4750,0.6260,0.6260,-0,-0,08JUN2022:23:39:51,1.8,6/8/2022 23:32:46,0.6,344,9.8000,2430,6/8/2022 23:30:02,2400,6/8/2022 23:30:01,2410,12.6,43.15,43.15,43.15,43.15,6/8/2022 23:32:21,6/8/2022 23:32:20,6/8/2022 23:32:20,6/8/2022 23:32:20,43.45,43.45,6/8/2022 23:32:28,6/8/2022 23:32:27,40.72,40.72,40.72,40.71,6/8/2022 23:44:46,6/8/2022 23:44:46,6/8/2022 23:44:46,6/8/2022 23:44:45,40.79,40.78,6/8/2022 23:45:00,6/8/2022 23:45:00,42.16,42.16,42.16,42.16,42.51,42.51,0.553,0.553,0.554,0.554,0.566,0.567,0
09JUN2022:00:00:00,15min,Peter Sinks,UCC,270,41.2,42.0,40.2,42.18,42.15,41.88,41.89,6/8/2022 23:57:06,6/8/2022 23:56:57,6/8/2022 23:57:07,6/8/2022 23:57:07,42.42,42.37,6/8/2022 23:57:05,6/8/2022 23:57:05,39.56,39.54,40.38,40.41,6/8/2022 23:49:36,6/8/2022 23:49:29,6/8/2022 23:52:53,6/8/2022 23:53:05,40.17,40.12,6/8/2022 23:49:37,6/8/2022 23:49:37,41.01,40.99,40.94,40.99,41.39,41.34,0.5200,0.5120,0.2950,0.2850,0.4810,0.4810,-0,-0,08JUN2022:23:45:46,2.4,6/8/2022 23:56:14,0.8,323,43.8000,2430,6/8/2022 23:45:06,2400,6/8/2022 23:45:01,2408,12.6,41.95,41.95,41.95,41.96,6/8/2022 23:57:11,6/8/2022 23:57:10,6/8/2022 23:57:10,6/8/2022 23:57:10,42.14,42.14,6/8/2022 23:57:20,6/8/2022 23:57:20,40.09,40.1,40.09,40.09,6/8/2022 23:49:43,6/8/2022 23:49:43,6/8/2022 23:49:43,6/8/2022 23:49:43,40.23,40.23,6/8/2022 23:50:01,6/8/2022 23:50:00,40.98,40.98,40.98,40.98,41.36,41.36,0.373,0.372,0.373,0.373,0.465,0.465,0
09JUN2022:00:15:00,15min,Peter Sinks,UCC,270,40.5,41.1,39.8,41.05,41.04,40.84,40.88,6/9/2022 00:14:53,6/9/2022 00:14:53,6/9/2022 00:00:15,6/9/2022 00:00:16,41.37,41.32,6/9/2022 00:14:53,6/9/2022 00:14:53,39.41,39.38,39.75,39.77,6/9/2022 00:09:06,6/9/2022 00:09:04,6/9/2022 00:09:24,6/9/2022 00:09:24,39.87,39.82,6/9/2022 00:09:12,6/9/2022 00:09:12,40.37,40.35,40.43,40.47,40.75,40.70,0.4150,0.4180,0.2060,0.2120,0.3620,0.3620,-0,-0,09JUN2022:00:03:14,2.4,6/9/2022 00:00:04,0.4,355,54.0900,2430,6/9/2022 00:00:05,2400,6/9/2022 00:00:01,2406,12.6,40.83,40.82,40.83,40.83,6/9/2022 00:00:28,6/9/2022 00:00:28,6/9/2022 00:00:28,6/9/2022 00:00:28,41.32,41.31,6/9/2022 00:00:01,6/9/2022 00:00:01,39.63,39.63,39.63,39.63,6/9/2022 00:09:29,6/9/2022 00:09:29,6/9/2022 00:09:29,6/9/2022 00:09:28,39.92,39.92,6/9/2022 00:09:36,6/9/2022 00:09:35,40.41,40.41,40.41,40.41,40.73,40.73,0.264,0.263,0.263,0.264,0.333,0.333,0
09JUN2022:00:30:00,15min,Peter Sinks,UCC,270,40.9,41.8,39.9,41.93,41.89,41.54,41.55,6/9/2022 00:23:08,6/9/2022 00:23:08,6/9/2022 00:23:12,6/9/2022 00:23:13,42.12,42.07,6/9/2022 00:23:06,6/9/2022 00:23:06,39.31,39.28,40.09,40.21,6/9/2022 00:28:11,6/9/2022 00:28:11,6/9/2022 00:28:12,6/9/2022 00:15:29,39.87,39.82,6/9/2022 00:28:38,6/9/2022 00:28:38,40.72,40.69,40.57,40.61,41.10,41.05,0.6030,0.5940,0.2660,0.2570,0.5520,0.5520,-0,-0,09JUN2022:00:16:30,2.0,6/9/2022 00:23:23,0.5,338,23.5900,2430,6/9/2022 00:15:02,2400,6/9/2022 00:15:01,2404,12.6,41.65,41.65,41.65,41.65,6/9/2022 00:23:16,6/9/2022 00:23:15,6/9/2022 00:23:15,6/9/2022 00:23:15,41.95,41.96,6/9/2022 00:23:27,6/9/2022 00:23:27,39.77,39.77,39.77,39.77,6/9/2022 00:28:23,6/9/2022 00:28:23,6/9/2022 00:28:23,6/9/2022 00:28:23,39.94,39.94,6/9/2022 00:28:49,6/9/2022 00:28:49,40.65,40.65,40.65,40.65,41.09,41.09,0.397,0.397,0.397,0.398,0.521,0.521,0
09JUN2022:00:45:00,15min,Peter Sinks,UCC,270,41.5,42.0,40.2,42.19,42.16,41.62,41.68,6/9/2022 00:31:33,6/9/2022 00:31:33,6/9/2022 00:36:49,6/9/2022 00:36:37,42.42,42.37,6/9/2022 00:31:56,6/9/2022 00:31:56,40.36,40.39,40.31,40.37,6/9/2022 00:30:01,6/9/2022 00:30:01,6/9/2022 00:30:01,6/9/2022 00:30:01,40.47,40.42,6/9/2022 00:30:01,6/9/2022 00:30:01,41.30,41.27,41.15,41.20,41.66,41.61,0.3660,0.3600,0.2590,0.2660,0.3510,0.3510,-0,-0,09JUN2022:00:35:05,2.4,6/9/2022 00:33:37,0.9,348,85.7000,2430,6/9/2022 00:30:07,2400,6/9/2022 00:30:01,2403,12.6,41.67,41.67,41.67,41.67,6/9/2022 00:36:59,6/9/2022 00:36:59,6/9/2022 00:36:59,6/9/2022 00:36:59,42.35,42.35,6/9/2022 00:32:04,6/9/2022 00:32:03,40.18,40.19,40.19,40.19,6/9/2022 00:30:01,6/9/2022 00:30:01,6/9/2022 00:30:01,6/9/2022 00:30:01,40.19,40.2,6/9/2022 00:30:01,6/9/2022 00:30:01,41.22,41.22,41.22,41.22,41.62,41.62,0.275,0.274,0.274,0.275,0.365,0.363,0
09JUN2022:01:00:00,15min,Peter Sinks,UCC,270,41.4,42.1,41.0,42.17,42.16,41.66,41.76,6/9/2022 00:48:15,6/9/2022 00:48:16,6/9/2022 00:48:22,6/9/2022 00:48:21,42.42,42.37,6/9/2022 00:48:13,6/9/2022 00:48:13,40.73,40.69,40.91,40.96,6/9/2022 00:56:35,6/9/2022 00:56:35,6/9/2022 00:56:45,6/9/2022 00:56:43,41.07,41.02,6/9/2022 00:51:32,6/9/2022 00:51:32,41.28,41.25,41.15,41.19,41.64,41.59,0.3270,0.3260,0.1600,0.1610,0.2990,0.2990,-0,-0,09JUN2022:00:46:22,2.0,6/9/2022 00:49:57,0.5,258,65.3200,2430,6/9/2022 00:45:13,2370,6/9/2022 00:49:22,2401,12.6,41.89,41.89,41.89,41.89,6/9/2022 00:48:25,6/9/2022 00:48:25,6/9/2022 00:48:25,6/9/2022 00:48:25,42.25,42.25,6/9/2022 00:48:35,6/9/2022 00:48:34,40.87,40.87,40.87,40.87,6/9/2022 00:56:49,6/9/2022 00:56:48,6/9/2022 00:56:48,6/9/2022 00:56:48,41.09,41.1,6/9/2022 00:45:01,6/9/2022 00:45:01,41.21,41.21,41.21,41.21,41.6,41.6,0.231,0.231,0.231,0.231,0.282,0.282,0
09JUN2022:01:15:00,15min,Peter Sinks,UCC,270,41.6,41.8,41.1,41.83,41.80,41.44,41.50,6/9/2022 01:12:08,6/9/2022 01:12:10,6/9/2022 01:08:43,6/9/2022 01:08:43,42.12,42.07,6/9/2022 01:12:09,6/9/2022 01:12:09,40.73,40.71,41.05,41.12,6/9/2022 01:14:20,6/9/2022 01:14:20,6/9/2022 01:14:21,6/9/2022 01:14:24,41.22,41.17,6/9/2022 01:02:15,6/9/2022 01:02:15,41.39,41.37,41.31,41.36,41.79,41.74,0.2580,0.2600,0.0930,0.0910,0.2530,0.2530,-0,-0,09JUN2022:01:02:12,0.7,6/9/2022 01:00:02,0.0,232,20.4400,2430,6/9/2022 01:00:19,2370,6/9/2022 01:00:09,2400,12.5,41.58,41.58,41.58,41.58,6/9/2022 01:12:17,6/9/2022 01:12:17,6/9/2022 01:12:17,6/9/2022 01:12:16,42.07,42.07,6/9/2022 01:08:49,6/9/2022 01:08:48,40.96,40.96,40.96,40.96,6/9/2022 01:14:25,6/9/2022 01:14:24,6/9/2022 01:14:24,6/9/2022 01:14:24,41.29,41.29,6/9/2022 01:02:35,6/9/2022 01:02:34,41.36,41.36,41.36,41.36,41.77,41.77,0.161,0.161,0.161,0.161,0.232,0.233,0
09JUN2022:01:30:00,15min,Peter Sinks,UCC,270,41.4,42.5,40.3,42.63,42.57,42.14,42.15,6/9/2022 01:29:51,6/9/2022 01:29:51,6/9/2022 01:29:52,6/9/2022 01:29:52,42.87,42.82,6/9/2022 01:29:50,6/9/2022 01:29:50,39.72,39.66,40.29,40.31,6/9/2022 01:23:05,6/9/2022 01:23:05,6/9/2022 01:23:13,6/9/2022 01:23:13,40.47,40.42,6/9/2022 01:23:14,6/9/2022 01:23:14,41.26,41.23,41.15,41.19,41.62,41.56,0.5520,0.5450,0.3430,0.3500,0.4960,0.4960,-0,-0,09JUN2022:01:17:36,2.0,6/9/2022 01:28:30,0.5,352,65.3300,2430,6/9/2022 01:15:08,2370,6/9/2022 01:15:03,2398,12.6,42.29,42.29,42.29,42.29,6/9/2022 01:29:58,6/9/2022 01:29:58,6/9/2022 01:29:58,6/9/2022 01:29:58,42.66,42.66,6/9/2022 01:30:00,6/9/2022 01:30:00,40.08,40.08,40.07,40.07,6/9/2022 01:23:20,6/9/2022 01:23:19,6/9/2022 01:23:19,6/9/2022 01:23:19,40.61,40.61,6/9/2022 01:23:40,6/9/2022 01:23:40,41.2,41.2,41.2,41.2,41.57,41.57,0.419,0.419,0.42,0.421,0.45,0.451,0
09JUN2022:01:45:00,15min,Peter Sinks,UCC,270,41.4,42.5,40.4,42.31,42.25,42.04,42.06,6/9/2022 01:30:03,6/9/2022 01:30:03,6/9/2022 01:30:01,6/9/2022 01:30:01,42.72,42.67,6/9/2022 01:30:08,6/9/2022 01:30:08,39.80,39.78,40.53,40.54,6/9/2022 01:43:26,6/9/2022 01:43:26,6/9/2022 01:39:28,6/9/2022 01:39:28,40.32,40.27,6/9/2022 01:43:38,6/9/2022 01:43:38,41.19,41.16,41.21,41.25,41.60,41.54,0.5320,0.5300,0.3040,0.3060,0.5210,0.5210,-0,-0,09JUN2022:01:34:51,1.8,6/9/2022 01:36:35,0.7,53,79.3800,2430,6/9/2022 01:31:42,2370,6/9/2022 01:30:03,2397,12.5,42.28,42.28,42.28,42.28,6/9/2022 01:30:01,6/9/2022 01:30:01,6/9/2022 01:30:01,6/9/2022 01:30:01,42.68,42.68,6/9/2022 01:30:06,6/9/2022 01:30:05,40.36,40.36,40.36,40.36,6/9/2022 01:39:30,6/9/2022 01:39:30,6/9/2022 01:39:30,6/9/2022 01:39:30,40.48,40.48,6/9/2022 01:43:55,6/9/2022 01:43:54,41.21,41.21,41.21,41.21,41.6,41.6,0.408,0.407,0.408,0.408,0.519,0.518,0
09JUN2022:02:00:00,15min,Peter Sinks,UCC,270,40.9,41.8,40.2,41.84,41.81,41.36,41.40,6/9/2022 01:46:48,6/9/2022 01:46:48,6/9/2022 01:46:51,6/9/2022 01:46:54,42.12,42.07,6/9/2022 01:46:40,6/9/2022 01:46:40,39.72,39.70,40.33,40.42,6/9/2022 01:58:55,6/9/2022 01:58:54,6/9/2022 01:59:04,6/9/2022 01:54:35,40.17,40.12,6/9/2022 01:58:54,6/9/2022 01:58:54,40.73,40.71,40.76,40.82,41.10,41.05,0.4270,0.4260,0.2320,0.2260,0.4050,0.4050,-0,-0,09JUN2022:01:46:51,1.5,6/9/2022 01:48:02,0.3,315,44.5200,2400,6/9/2022 01:45:01,2370,6/9/2022 01:45:03,2395,12.5,41.55,41.54,41.55,41.55,6/9/2022 01:46:55,6/9/2022 01:46:55,6/9/2022 01:46:55,6/9/2022 01:46:55,41.99,41.99,6/9/2022 01:47:05,6/9/2022 01:47:04,40.1,40.1,40.1,40.1,6/9/2022 01:59:07,6/9/2022 01:59:06,6/9/2022 01:59:06,6/9/2022 01:59:06,40.21,40.21,6/9/2022 01:59:23,6/9/2022 01:59:16,40.76,40.76,40.76,40.76,41.08,41.08,0.31,0.31,0.31,0.311,0.38,0.38,0
09JUN2022:02:15:00,15min,Peter Sinks,UCC,270,40.3,40.9,39.6,40.79,40.77,40.49,40.54,6/9/2022 02:08:35,6/9/2022 02:08:35,6/9/2022 02:03:29,6/9/2022 02:03:32,41.22,41.17,6/9/2022 02:03:27,6/9/2022 02:03:27,39.26,39.22,39.44,39.49,6/9/2022 02:09:45,6/9/2022 02:09:40,6/9/2022 02:15:00,6/9/2022 02:15:00,39.72,39.67,6/9/2022 02:09:39,6/9/2022 02:09:39,40.10,40.07,40.08,40.13,40.48,40.42,0.4280,0.4280,0.2760,0.2680,0.4140,0.4140,-0,-0,09JUN2022:02:00:01,0.9,6/9/2022 02:06:57,0.1,305,9.3200,2400,6/9/2022 02:00:01,2370,6/9/2022 02:00:02,2394,12.5,40.62,40.62,40.62,40.62,6/9/2022 02:03:38,6/9/2022 02:03:38,6/9/2022 02:03:38,6/9/2022 02:03:38,41.13,41.13,6/9/2022 02:08:57,6/9/2022 02:08:57,39.43,39.44,39.43,39.43,6/9/2022 02:14:09,6/9/2022 02:14:08,6/9/2022 02:14:08,6/9/2022 02:14:08,39.71,39.71,6/9/2022 02:14:23,6/9/2022 02:14:23,40.1,40.1,40.1,40.1,40.46,40.46,0.328,0.328,0.328,0.328,0.386,0.386,0
09JUN2022:02:30:00,15min,Peter Sinks,UCC,270,38.9,40.0,37.9,40.20,40.18,39.75,39.77,6/9/2022 02:17:06,6/9/2022 02:17:05,6/9/2022 02:17:07,6/9/2022 02:17:07,40.47,40.42,6/9/2022 02:17:08,6/9/2022 02:17:08,37.16,37.06,37.80,37.85,6/9/2022 02:26:42,6/9/2022 02:26:42,6/9/2022 02:26:55,6/9/2022 02:26:56,37.92,37.87,6/9/2022 02:26:55,6/9/2022 02:26:55,38.74,38.71,38.79,38.84,39.13,39.08,0.5510,0.5530,0.4580,0.4560,0.4980,0.4980,-0,-0,09JUN2022:02:15:11,1.8,6/9/2022 02:18:38,0.2,303,11.4900,2400,6/9/2022 02:15:01,2370,6/9/2022 02:15:02,2392,12.5,39.89,39.89,39.89,39.89,6/9/2022 02:17:14,6/9/2022 02:17:14,6/9/2022 02:17:14,6/9/2022 02:17:14,40.16,40.16,6/9/2022 02:17:20,6/9/2022 02:17:20,37.62,37.62,37.62,37.61,6/9/2022 02:26:56,6/9/2022 02:26:56,6/9/2022 02:26:56,6/9/2022 02:26:56,38.11,38.11,6/9/2022 02:27:13,6/9/2022 02:27:13,38.78,38.78,38.78,38.78,39.12,39.12,0.471,0.471,0.471,0.471,0.479,0.478,0
09JUN2022:02:45:00,15min,Peter Sinks,UCC,270,36.9,38.4,35.7,38.26,38.26,38.16,38.20,6/9/2022 02:33:27,6/9/2022 02:33:27,6/9/2022 02:30:02,6/9/2022 02:30:01,38.52,38.46,6/9/2022 02:31:53,6/9/2022 02:31:53,34.84,34.82,35.58,35.65,6/9/2022 02:44:21,6/9/2022 02:44:21,6/9/2022 02:43:45,6/9/2022 02:43:45,35.52,35.47,6/9/2022 02:44:22,6/9/2022 02:44:22,36.75,36.73,36.95,37.02,37.15,37.10,0.7880,0.7880,0.7050,0.6980,0.7800,0.7800,-0,-0,09JUN2022:02:30:02,1.3,6/9/2022 02:42:30,0.3,330,20.3300,2400,6/9/2022 02:30:01,2370,6/9/2022 02:30:02,2390,12.5,38.1,38.09,38.09,38.09,6/9/2022 02:30:01,6/9/2022 02:30:01,6/9/2022 02:30:01,6/9/2022 02:30:01,38.67,38.67,6/9/2022 02:30:01,6/9/2022 02:30:01,35.51,35.51,35.5,35.5,6/9/2022 02:43:54,6/9/2022 02:43:54,6/9/2022 02:43:54,6/9/2022 02:43:54,35.86,35.86,6/9/2022 02:44:27,6/9/2022 02:44:26,36.88,36.88,36.88,36.88,37.17,37.17,0.735,0.735,0.735,0.735,0.78,0.78,0
09JUN2022:03:00:00,15min,Peter Sinks,UCC,270,36.0,37.1,35.2,37.30,37.28,36.64,36.72,6/9/2022 02:58:40,6/9/2022 02:58:40,6/9/2022 02:58:41,6/9/2022 02:58:41,37.47,37.42,6/9/2022 02:46:56,6/9/2022 02:46:56,34.79,34.76,35.09,35.19,6/9/2022 02:51:42,6/9/2022 02:51:42,6/9/2022 02:51:47,6/9/2022 02:51:47,35.22,35.17,6/9/2022 02:51:40,6/9/2022 02:51:40,35.86,35.82,35.77,35.82,36.21,36.15,0.5890,0.5840,0.4160,0.4130,0.5380,0.5380,-0,-0,09JUN2022:02:45:11,2.4,6/9/2022 02:55:10,0.5,328,22.9900,2400,6/9/2022 02:45:02,2370,6/9/2022 02:45:01,2388,12.5,36.86,36.86,36.86,36.86,6/9/2022 02:46:57,6/9/2022 02:46:57,6/9/2022 02:46:57,6/9/2022 02:46:57,37.31,37.31,6/9/2022 02:47:05,6/9/2022 02:47:02,35.01,35.01,35.01,35.01,6/9/2022 02:51:52,6/9/2022 02:51:52,6/9/2022 02:51:52,6/9/2022 02:51:52,35.3,35.29,6/9/2022 02:52:09,6/9/2022 02:52:09,35.82,35.82,35.82,35.82,36.18,36.18,0.477,0.477,0.477,0.478,0.514,0.514,0
09JUN2022:03:15:00,15min,Peter Sinks,UCC,270,34.8,35.7,34.1,35.62,35.59,35.44,35.44,6/9/2022 03:07:55,6/9/2022 03:07:55,6/9/2022 03:00:01,6/9/2022 03:00:01,35.82,35.76,6/9/2022 03:07:49,6/9/2022 03:07:49,33.81,33.76,33.91,33.98,6/9/2022 03:14:08,6/9/2022 03:14:06,6/9/2022 03:14:21,6/9/2022 03:14:21,34.17,34.12,6/9/2022 03:14:12,6/9/2022 03:14:12,34.63,34.60,34.60,34.65,34.97,34.91,0.3650,0.3650,0.3350,0.3230,0.3300,0.3300,-0,-0,09JUN2022:03:00:45,1.8,6/9/2022 03:00:26,0.4,149,62.5300,2400,6/9/2022 03:00:02,2370,6/9/2022 03:00:01,2386,12.5,35.32,35.32,35.32,35.33,6/9/2022 03:02:44,6/9/2022 03:02:43,6/9/2022 03:02:43,6/9/2022 03:02:43,36.19,36.16,6/9/2022 03:00:01,6/9/2022 03:00:01,33.9,33.9,33.9,33.9,6/9/2022 03:14:22,6/9/2022 03:14:22,6/9/2022 03:14:21,6/9/2022 03:14:21,34.23,34.23,6/9/2022 03:14:39,6/9/2022 03:14:38,34.63,34.63,34.63,34.63,34.97,34.97,0.304,0.304,0.304,0.304,0.325,0.324,0
09JUN2022:03:30:00,15min,Peter Sinks,UCC,270,33.7,34.7,32.5,35.14,35.10,34.09,34.11,6/9/2022 03:18:52,6/9/2022 03:18:52,6/9/2022 03:19:35,6/9/2022 03:15:01,35.21,35.16,6/9/2022 03:18:50,6/9/2022 03:18:50,31.87,31.84,32.85,32.86,6/9/2022 03:15:54,6/9/2022 03:15:54,6/9/2022 03:29:00,6/9/2022 03:28:59,32.37,32.32,6/9/2022 03:16:03,6/9/2022 03:16:03,33.59,33.55,33.44,33.50,33.93,33.87,0.7020,0.6930,0.3420,0.3380,0.6390,0.6390,-0,-0,09JUN2022:03:15:04,1.3,6/9/2022 03:28:05,0.1,306,8.2600,2400,6/9/2022 03:15:02,2370,6/9/2022 03:15:01,2385,12.4,34.43,34.43,34.43,34.43,6/9/2022 03:18:57,6/9/2022 03:18:57,6/9/2022 03:18:57,6/9/2022 03:18:57,35.03,35.03,6/9/2022 03:19:12,6/9/2022 03:19:12,32.49,32.49,32.49,32.49,6/9/2022 03:15:57,6/9/2022 03:15:56,6/9/2022 03:15:56,6/9/2022 03:15:56,32.52,32.52,6/9/2022 03:16:21,6/9/2022 03:16:20,33.53,33.53,33.53,33.53,33.92,33.92,0.498,0.498,0.498,0.498,0.619,0.619,0
09JUN2022:03:45:00,15min,Peter Sinks,UCC,270,32.7,33.5,31.9,33.67,33.66,33.17,33.20,6/9/2022 03:34:14,6/9/2022 03:34:13,6/9/2022 03:34:30,6/9/2022 03:34:30,33.86,33.81,6/9/2022 03:34:13,6/9/2022 03:34:13,31.47,31.44,31.79,31.83,6/9/2022 03:41:54,6/9/2022 03:41:54,6/9/2022 03:41:53,6/9/2022 03:41:54,31.92,31.87,6/9/2022 03:41:49,6/9/2022 03:41:49,32.62,32.58,32.53,32.59,32.92,32.87,0.4440,0.4390,0.3320,0.3330,0.4130,0.4130,-0,-0,09JUN2022:03:30:54,0.7,6/9/2022 03:44:31,0.0,351,1.0930,2400,6/9/2022 03:30:01,2370,6/9/2022 03:30:02,2383,12.5,33.35,33.35,33.35,33.35,6/9/2022 03:34:35,6/9/2022 03:34:34,6/9/2022 03:34:34,6/9/2022 03:34:34,33.74,33.74,6/9/2022 03:34:36,6/9/2022 03:34:36,31.71,31.71,31.71,31.71,6/9/2022 03:42:00,6/9/2022 03:42:00,6/9/2022 03:42:00,6/9/2022 03:42:00,32.06,32.06,6/9/2022 03:42:09,6/9/2022 03:42:09,32.59,32.59,32.59,32.59,32.9,32.9,0.357,0.357,0.357,0.357,0.397,0.397,0
09JUN2022:04:00:00,15min,Peter Sinks,UCC,270,32.3,33.9,31.1,34.13,34.10,33.15,33.18,6/9/2022 03:47:24,6/9/2022 03:47:24,6/9/2022 03:47:18,6/9/2022 03:46:46,34.31,34.26,6/9/2022 03:47:17,6/9/2022 03:47:17,30.71,30.66,30.99,31.03,6/9/2022 03:59:38,6/9/2022 03:59:38,6/9/2022 03:59:40,6/9/2022 03:59:40,31.17,31.12,6/9/2022 03:59:40,6/9/2022 03:59:40,32.19,32.16,32.10,32.15,32.51,32.46,0.7360,0.7270,0.4160,0.4130,0.6390,0.6380,-0,-0,09JUN2022:03:45:11,1.3,6/9/2022 03:46:06,0.1,287,7.6700,2400,6/9/2022 03:45:04,2370,6/9/2022 03:45:01,2381,12.5,33.6,33.6,33.6,33.6,6/9/2022 03:47:31,6/9/2022 03:47:31,6/9/2022 03:47:31,6/9/2022 03:47:31,34.21,34.21,6/9/2022 03:47:35,6/9/2022 03:47:34,30.92,30.92,30.92,30.91,6/9/2022 03:59:47,6/9/2022 03:59:47,6/9/2022 03:59:47,6/9/2022 03:59:47,31.23,31.23,6/9/2022 03:59:59,6/9/2022 03:59:59,32.16,32.16,32.16,32.16,32.52,32.52,0.537,0.537,0.537,0.538,0.593,0.594,0
09JUN2022:04:15:00,15min,Peter Sinks,UCC,270,32.0,32.8,31.1,33.01,32.99,32.28,32.27,6/9/2022 04:12:59,6/9/2022 04:12:59,6/9/2022 04:06:44,6/9/2022 04:06:43,33.26,33.21,6/9/2022 04:06:40,6/9/2022 04:06:40,30.21,30.18,31.13,31.17,6/9/2022 04:07:17,6/9/2022 04:07:17,6/9/2022 04:00:01,6/9/2022 04:00:03,31.09,31.04,6/9/2022 04:07:23,6/9/2022 04:07:23,31.87,31.83,31.63,31.68,32.15,32.10,0.5130,0.5090,0.2210,0.2150,0.4370,0.4370,-0,0,09JUN2022:04:14:36,1.3,6/9/2022 04:11:03,0.2,321,12.9500,2400,6/9/2022 04:00:03,2370,6/9/2022 04:00:01,2379,12.3,32.59,32.59,32.59,32.59,6/9/2022 04:06:44,6/9/2022 04:06:44,6/9/2022 04:06:44,6/9/2022 04:06:43,33.06,33.06,6/9/2022 04:06:51,6/9/2022 04:06:50,30.92,30.93,30.92,30.92,6/9/2022 04:07:25,6/9/2022 04:07:24,6/9/2022 04:07:25,6/9/2022 04:07:25,31.24,31.24,6/9/2022 04:00:01,6/9/2022 04:00:01,31.75,31.75,31.75,31.75,32.12,32.12,0.339,0.338,0.338,0.339,0.416,0.415,0
09JUN2022:04:30:00,15min,Peter Sinks,UCC,270,31.6,32.2,30.3,32.35,32.32,31.73,31.73,6/9/2022 04:23:11,6/9/2022 04:23:14,6/9/2022 04:22:45,6/9/2022 04:22:44,32.66,32.61,6/9/2022 04:23:17,6/9/2022 04:23:17,29.64,29.59,30.22,30.27,6/9/2022 04:30:00,6/9/2022 04:30:00,6/9/2022 04:30:00,6/9/2022 04:30:00,30.12,30.07,6/9/2022 04:29:57,6/9/2022 04:29:57,31.45,31.41,31.30,31.35,31.74,31.69,0.5040,0.5020,0.2710,0.2620,0.4470,0.4470,0,0,09JUN2022:04:29:59,1.3,6/9/2022 04:29:46,0.1,311,28.1400,2400,6/9/2022 04:15:01,2370,6/9/2022 04:15:02,2377,12.5,31.96,31.96,31.96,31.96,6/9/2022 04:23:17,6/9/2022 04:23:17,6/9/2022 04:23:17,6/9/2022 04:23:17,32.47,32.47,6/9/2022 04:23:18,6/9/2022 04:23:18,30.16,30.15,30.15,30.14,6/9/2022 04:30:00,6/9/2022 04:30:00,6/9/2022 04:30:00,6/9/2022 04:30:00,30.37,30.36,6/9/2022 04:30:00,6/9/2022 04:30:00,31.39,31.39,31.39,31.39,31.74,31.74,0.355,0.356,0.357,0.357,0.394,0.395,0
09JUN2022:04:45:00,15min,Peter Sinks,UCC,270,30.9,31.9,30.1,32.14,32.08,30.88,30.97,6/9/2022 04:39:44,6/9/2022 04:39:45,6/9/2022 04:39:57,6/9/2022 04:39:56,32.36,32.31,6/9/2022 04:39:36,6/9/2022 04:39:36,29.64,29.61,30.16,30.21,6/9/2022 04:30:04,6/9/2022 04:30:04,6/9/2022 04:30:03,6/9/2022 04:30:05,29.97,29.92,6/9/2022 04:30:03,6/9/2022 04:30:03,30.79,30.75,30.49,30.55,31.03,30.98,0.5620,0.5540,0.1760,0.1830,0.5270,0.5270,1,2,09JUN2022:04:45:00,1.5,6/9/2022 04:35:19,0.1,341,15.0800,2400,6/9/2022 04:30:05,2370,6/9/2022 04:30:01,2375,12.4,31.43,31.42,31.43,31.43,6/9/2022 04:39:57,6/9/2022 04:39:57,6/9/2022 04:39:57,6/9/2022 04:39:57,32.29,32.29,6/9/2022 04:39:58,6/9/2022 04:39:57,30.02,30.03,30.02,30.02,6/9/2022 04:30:08,6/9/2022 04:30:08,6/9/2022 04:30:07,6/9/2022 04:30:07,30.25,30.25,6/9/2022 04:30:12,6/9/2022 04:30:12,30.64,30.64,30.64,30.64,31,31,0.341,0.341,0.341,0.342,0.511,0.511,0
09JUN2022:05:00:00,15min,Peter Sinks,UCC,270,31.1,31.6,30.0,31.73,31.70,31.11,31.15,6/9/2022 04:54:01,6/9/2022 04:54:01,6/9/2022 04:52:57,6/9/2022 04:58:22,31.91,31.86,6/9/2022 04:49:06,6/9/2022 04:49:06,29.82,29.79,29.93,29.99,6/9/2022 04:46:41,6/9/2022 04:46:40,6/9/2022 04:46:58,6/9/2022 04:47:02,29.97,29.92,6/9/2022 04:47:00,6/9/2022 04:47:00,30.97,30.93,30.58,30.64,31.21,31.16,0.4380,0.4370,0.3480,0.3450,0.4100,0.4090,4,8,09JUN2022:05:00:00,1.3,6/9/2022 04:53:22,0.1,317,13.3100,2400,6/9/2022 04:45:05,2370,6/9/2022 04:45:01,2375,12.4,31.32,31.32,31.32,31.33,6/9/2022 04:54:07,6/9/2022 04:54:06,6/9/2022 04:54:06,6/9/2022 04:54:06,31.89,31.89,6/9/2022 04:49:38,6/9/2022 04:49:37,29.92,29.92,29.92,29.92,6/9/2022 04:47:03,6/9/2022 04:47:03,6/9/2022 04:47:03,6/9/2022 04:47:03,30.15,30.14,6/9/2022 04:47:10,6/9/2022 04:47:10,30.77,30.77,30.77,30.77,31.17,31.17,0.345,0.344,0.345,0.345,0.397,0.397,0
09JUN2022:05:15:00,15min,Peter Sinks,UCC,270,30.9,31.4,30.5,31.66,31.62,30.75,30.80,6/9/2022 05:12:19,6/9/2022 05:12:17,6/9/2022 05:00:01,6/9/2022 05:00:01,31.76,31.71,6/9/2022 05:12:18,6/9/2022 05:12:18,30.16,30.13,30.20,30.26,6/9/2022 05:00:47,6/9/2022 05:00:47,6/9/2022 05:08:43,6/9/2022 05:08:44,30.42,30.37,6/9/2022 05:00:46,6/9/2022 05:00:46,30.79,30.76,30.46,30.52,31.04,30.99,0.2510,0.2520,0.1440,0.1360,0.2630,0.2630,11,14,09JUN2022:05:14:59,0.0,6/9/2022 05:00:01,0.0,0,0.0000,4740,6/9/2022 05:05:07,2370,6/9/2022 05:00:01,3919,12.4,31.08,31.08,31.08,31.08,6/9/2022 05:12:24,6/9/2022 05:12:24,6/9/2022 05:12:24,6/9/2022 05:12:24,31.67,31.67,6/9/2022 05:12:42,6/9/2022 05:12:41,30.36,30.36,30.36,30.36,6/9/2022 05:09:04,6/9/2022 05:09:03,6/9/2022 05:09:03,6/9/2022 05:09:00,30.59,30.59,6/9/2022 05:09:42,6/9/2022 05:09:42,30.63,30.63,30.63,30.63,31.01,31.01,0.153,0.153,0.153,0.153,0.249,0.249,0
09JUN2022:05:30:00,15min,Peter Sinks,UCC,270,30.8,31.4,30.4,31.57,31.54,30.99,30.99,6/9/2022 05:25:07,6/9/2022 05:25:07,6/9/2022 05:25:11,6/9/2022 05:25:11,31.69,31.64,6/9/2022 05:25:08,6/9/2022 05:25:08,30.28,30.23,30.30,30.34,6/9/2022 05:17:39,6/9/2022 05:17:40,6/9/2022 05:22:17,6/9/2022 05:22:38,30.42,30.37,6/9/2022 05:18:10,6/9/2022 05:18:10,30.74,30.71,30.51,30.53,30.98,30.93,0.2990,0.2980,0.1770,0.1720,0.2860,0.2860,16,19,09JUN2022:05:30:00,0.0,6/9/2022 05:15:01,0.0,0,0.0000,4710,6/9/2022 05:16:11,4650,6/9/2022 05:15:01,4670,12.4,31.16,31.16,31.16,31.16,6/9/2022 05:25:16,6/9/2022 05:25:16,6/9/2022 05:25:15,6/9/2022 05:25:15,31.58,31.58,6/9/2022 05:26:09,6/9/2022 05:26:08,30.33,30.33,30.33,30.33,6/9/2022 05:17:53,6/9/2022 05:17:52,6/9/2022 05:17:52,6/9/2022 05:17:53,30.52,30.52,6/9/2022 05:18:03,6/9/2022 05:18:03,30.62,30.62,30.62,30.62,30.95,30.95,0.225,0.225,0.225,0.225,0.269,0.269,0
09JUN2022:05:45:00,15min,Peter Sinks,UCC,270,31.5,32.3,31.0,32.40,32.37,31.81,31.85,6/9/2022 05:42:17,6/9/2022 05:42:16,6/9/2022 05:42:40,6/9/2022 05:42:41,32.67,32.62,6/9/2022 05:42:00,6/9/2022 05:42:00,30.73,30.68,30.63,30.66,6/9/2022 05:43:32,6/9/2022 05:43:32,6/9/2022 05:30:01,6/9/2022 05:30:01,31.09,31.04,6/9/2022 05:32:11,6/9/2022 05:32:11,31.40,31.37,31.16,31.18,31.65,31.60,0.3700,0.3750,0.2710,0.2680,0.3760,0.3750,21,24,09JUN2022:05:45:00,0.0,6/9/2022 05:30:01,0.0,0,0.0000,4710,6/9/2022 05:30:33,4650,6/9/2022 05:30:02,4674,12.4,32.06,32.06,32.06,32.06,6/9/2022 05:42:13,6/9/2022 05:42:13,6/9/2022 05:42:13,6/9/2022 05:42:12,32.6,32.6,6/9/2022 05:42:30,6/9/2022 05:42:29,30.82,30.82,30.82,30.82,6/9/2022 05:30:01,6/9/2022 05:30:01,6/9/2022 05:30:01,6/9/2022 05:30:01,31.2,31.2,6/9/2022 05:32:29,6/9/2022 05:32:29,31.28,31.28,31.28,31.28,31.62,31.62,0.304,0.304,0.304,0.304,0.357,0.357,0
09JUN2022:06:00:00,15min,Peter Sinks,UCC,270,32.6,34.2,31.3,33.89,33.84,35.82,35.94,6/9/2022 05:59:34,6/9/2022 05:59:34,6/9/2022 05:59:04,6/9/2022 05:59:04,33.87,33.82,6/9/2022 05:59:33,6/9/2022 05:59:33,31.26,31.22,31.30,31.34,6/9/2022 05:48:05,6/9/2022 05:48:05,6/9/2022 05:45:01,6/9/2022 05:45:01,31.47,31.42,6/9/2022 05:48:05,6/9/2022 05:48:05,32.49,32.46,32.95,33.01,32.74,32.69,0.5720,0.5770,1.4000,1.4260,0.5740,0.5740,85,151,09JUN2022:05:59:57,0.0,6/9/2022 05:45:01,0.0,0,0.0000,4710,6/9/2022 05:45:47,4650,6/9/2022 05:45:01,4687,12.4,34.58,34.58,34.58,34.58,6/9/2022 05:58:54,6/9/2022 05:58:54,6/9/2022 05:58:54,6/9/2022 05:58:54,33.73,33.73,6/9/2022 06:00:00,6/9/2022 06:00:00,31.28,31.28,31.28,31.29,6/9/2022 05:45:01,6/9/2022 05:45:01,6/9/2022 05:45:01,6/9/2022 05:45:01,31.33,31.34,6/9/2022 05:45:01,6/9/2022 05:45:01,32.7,32.7,32.7,32.7,32.68,32.68,0.968,0.968,0.968,0.969,0.574,0.574,0
09JUN2022:06:15:00,15min,Peter Sinks,UCC,270,35.9,37.9,34.1,37.58,37.50,40.65,40.76,6/9/2022 06:14:31,6/9/2022 06:14:31,6/9/2022 06:07:24,6/9/2022 06:07:23,37.62,37.56,6/9/2022 06:14:31,6/9/2022 06:14:31,33.29,33.31,35.51,35.66,6/9/2022 06:00:08,6/9/2022 06:00:08,6/9/2022 06:00:01,6/9/2022 06:00:01,33.57,33.52,6/9/2022 06:00:03,6/9/2022 06:00:03,35.78,35.76,38.48,38.50,36.02,35.97,0.9180,0.9140,1.2160,1.1900,0.9320,0.9320,160,193,09JUN2022:06:14:54,1.5,6/9/2022 06:13:43,0.4,196,5.2950,4740,6/9/2022 06:03:33,4680,6/9/2022 06:00:02,4698,12.5,38.52,38.52,38.52,38.52,6/9/2022 06:07:35,6/9/2022 06:07:34,6/9/2022 06:07:34,6/9/2022 06:07:34,37.37,37.37,6/9/2022 06:14:57,6/9/2022 06:14:52,34.49,34.49,34.49,34.49,6/9/2022 06:00:02,6/9/2022 06:00:01,6/9/2022 06:00:01,6/9/2022 06:00:01,33.67,33.67,6/9/2022 06:00:16,6/9/2022 06:00:15,37.1,37.1,37.1,37.1,35.93,35.93,1.035,1.034,1.033,1.032,0.953,0.952,0
09JUN2022:06:30:00,15min,Peter Sinks,UCC,270,40.7,43.3,37.8,43.30,43.36,44.74,44.84,6/9/2022 06:26:33,6/9/2022 06:26:32,6/9/2022 06:27:34,6/9/2022 06:28:41,43.18,43.12,6/9/2022 06:27:09,6/9/2022 06:27:09,37.27,37.22,39.46,39.45,6/9/2022 06:15:10,6/9/2022 06:15:09,6/9/2022 06:15:01,6/9/2022 06:15:01,37.39,37.34,6/9/2022 06:15:01,6/9/2022 06:15:01,40.53,40.51,42.16,42.20,40.81,40.76,1.4470,1.4450,1.6250,1.6640,1.4690,1.4690,211,229,09JUN2022:06:29:49,1.5,6/9/2022 06:18:43,0.3,237,35.4100,4770,6/9/2022 06:20:20,4680,6/9/2022 06:15:02,4719,12.5,43.65,43.65,43.66,43.66,6/9/2022 06:28:50,6/9/2022 06:28:50,6/9/2022 06:28:50,6/9/2022 06:28:50,42.97,42.97,6/9/2022 06:27:20,6/9/2022 06:27:19,38.21,38.21,38.22,38.22,6/9/2022 06:15:01,6/9/2022 06:15:01,6/9/2022 06:15:01,6/9/2022 06:15:01,37.36,37.35,6/9/2022 06:15:07,6/9/2022 06:15:07,41.31,41.31,41.31,41.31,40.7,40.7,1.515,1.514,1.514,1.514,1.507,1.505,0
09JUN2022:06:45:00,15min,Peter Sinks,UCC,270,44.1,47.1,42.8,47.33,47.27,48.72,48.75,6/9/2022 06:44:34,6/9/2022 06:44:33,6/9/2022 06:44:02,6/9/2022 06:44:02,46.94,46.88,6/9/2022 06:44:34,6/9/2022 06:44:34,41.94,41.95,44.03,44.18,6/9/2022 06:30:13,6/9/2022 06:30:12,6/9/2022 06:30:05,6/9/2022 06:30:05,42.35,42.30,6/9/2022 06:30:14,6/9/2022 06:30:14,43.97,43.96,46.40,46.39,44.30,44.24,0.9990,0.9960,0.9120,0.9100,0.9430,0.9430,262,291,09JUN2022:06:44:57,2.0,6/9/2022 06:38:00,0.5,176,28.2100,4770,6/9/2022 06:31:09,4710,6/9/2022 06:30:01,4734,12.6,47.42,47.43,47.42,47.41,6/9/2022 06:44:36,6/9/2022 06:44:35,6/9/2022 06:44:35,6/9/2022 06:44:35,46.7,46.7,6/9/2022 06:44:54,6/9/2022 06:44:54,43.13,43.12,43.13,43.13,6/9/2022 06:30:17,6/9/2022 06:30:17,6/9/2022 06:30:17,6/9/2022 06:30:17,42.43,42.43,6/9/2022 06:30:01,6/9/2022 06:30:01,45.15,45.15,45.15,45.15,44.2,44.2,0.896,0.897,0.896,0.895,0.909,0.91,0
09JUN2022:07:00:00,15min,Peter Sinks,UCC,270,47.8,49.9,46.1,50.22,50.33,51.49,51.56,6/9/2022 06:59:29,6/9/2022 06:59:29,6/9/2022 06:50:48,6/9/2022 06:50:48,50.10,50.04,6/9/2022 06:59:33,6/9/2022 06:59:33,45.11,45.12,47.47,47.38,6/9/2022 06:45:49,6/9/2022 06:45:48,6/9/2022 06:45:07,6/9/2022 06:45:07,45.51,45.46,6/9/2022 06:45:57,6/9/2022 06:45:57,47.62,47.62,50.28,50.33,48.01,47.96,1.0680,1.0720,0.6750,0.7000,1.0400,1.0400,283,331,09JUN2022:06:59:53,2.2,6/9/2022 06:53:22,0.4,219,38.6300,4770,6/9/2022 06:45:17,4710,6/9/2022 06:45:05,4743,12.6,50,50,50,50,6/9/2022 06:56:15,6/9/2022 06:56:14,6/9/2022 06:56:14,6/9/2022 06:56:14,49.7,49.7,6/9/2022 06:59:54,6/9/2022 06:59:53,46.56,46.55,46.55,46.55,6/9/2022 06:45:14,6/9/2022 06:45:13,6/9/2022 06:45:13,6/9/2022 06:45:13,45.62,45.62,6/9/2022 06:46:14,6/9/2022 06:46:13,48.93,48.93,48.93,48.94,47.94,47.94,0.811,0.811,0.81,0.808,1.02,1.02,0
09JUN2022:07:15:00,15min,Peter Sinks,UCC,270,51.8,55.6,49.4,55.28,55.25,56.83,56.94,6/9/2022 07:14:35,6/9/2022 07:14:35,6/9/2022 07:15:00,6/9/2022 07:15:00,55.52,55.47,6/9/2022 07:14:40,6/9/2022 07:14:40,48.26,48.26,51.38,51.13,6/9/2022 07:00:09,6/9/2022 07:00:07,6/9/2022 07:01:15,6/9/2022 07:01:14,48.82,48.77,6/9/2022 07:00:16,6/9/2022 07:00:16,51.57,51.57,53.45,53.47,51.99,51.94,1.7070,1.7060,1.2420,1.2770,1.6900,1.6900,362,395,09JUN2022:07:15:00,2.2,6/9/2022 07:10:54,0.4,230,59.6200,4800,6/9/2022 07:05:24,4740,6/9/2022 07:00:01,4759,12.6,55.91,55.9,55.91,55.92,6/9/2022 07:14:46,6/9/2022 07:14:45,6/9/2022 07:14:45,6/9/2022 07:14:45,55.35,55.35,6/9/2022 07:14:57,6/9/2022 07:14:57,49.88,49.87,49.89,49.9,6/9/2022 07:00:01,6/9/2022 07:00:01,6/9/2022 07:00:01,6/9/2022 07:00:01,48.9,48.9,6/9/2022 07:00:33,6/9/2022 07:00:32,52.46,52.47,52.47,52.47,51.87,51.88,1.416,1.416,1.417,1.418,1.652,1.653,0
09JUN2022:07:30:00,15min,Peter Sinks,UCC,270,57.5,59.8,55.3,59.96,59.99,60.91,61.00,6/9/2022 07:27:54,6/9/2022 07:27:54,6/9/2022 07:23:10,6/9/2022 07:23:10,59.97,59.92,6/9/2022 07:27:54,6/9/2022 07:27:54,54.25,54.25,56.80,56.71,6/9/2022 07:16:40,6/9/2022 07:16:59,6/9/2022 07:16:17,6/9/2022 07:16:17,54.77,54.72,6/9/2022 07:17:21,6/9/2022 07:17:21,57.31,57.31,59.09,59.12,57.81,57.76,1.5710,1.5760,0.9510,0.9460,1.5790,1.5800,405,481,09JUN2022:07:29:59,6.1,6/9/2022 07:27:33,1.8,173,15.5300,4860,6/9/2022 07:28:43,4770,6/9/2022 07:15:01,4800,12.7,59.8,59.79,59.8,59.8,6/9/2022 07:28:03,6/9/2022 07:28:03,6/9/2022 07:28:02,6/9/2022 07:28:02,59.74,59.74,6/9/2022 07:28:15,6/9/2022 07:28:15,55.66,55.66,55.67,55.67,6/9/2022 07:15:01,6/9/2022 07:15:01,6/9/2022 07:15:01,6/9/2022 07:15:01,54.84,54.84,6/9/2022 07:17:28,6/9/2022 07:17:28,58.18,58.18,58.18,58.18,57.72,57.73,1.212,1.212,1.211,1.21,1.589,1.588,0
09JUN2022:07:45:00,15min,Peter Sinks,UCC,270,59.4,60.4,58.8,60.89,60.91,60.25,60.31,6/9/2022 07:43:52,6/9/2022 07:43:51,6/9/2022 07:43:54,6/9/2022 07:43:55,60.86,60.81,6/9/2022 07:43:54,6/9/2022 07:43:54,58.05,58.09,58.81,58.83,6/9/2022 07:35:11,6/9/2022 07:35:11,6/9/2022 07:36:44,6/9/2022 07:35:21,58.90,58.85,6/9/2022 07:35:22,6/9/2022 07:35:22,59.07,59.11,59.30,59.33,59.67,59.62,0.4520,0.4280,0.3100,0.3190,0.3180,0.3180,414,487,09JUN2022:07:30:37,7.5,6/9/2022 07:30:24,4.6,134,25.8400,4920,6/9/2022 07:42:54,4800,6/9/2022 07:30:03,4864,12.9,60.31,60.31,60.31,60.32,6/9/2022 07:43:58,6/9/2022 07:43:57,6/9/2022 07:43:57,6/9/2022 07:43:57,60.47,60.47,6/9/2022 07:44:09,6/9/2022 07:44:08,58.54,58.54,58.54,58.53,6/9/2022 07:35:23,6/9/2022 07:35:23,6/9/2022 07:35:23,6/9/2022 07:35:22,59.11,59.11,6/9/2022 07:35:42,6/9/2022 07:35:42,59.19,59.2,59.2,59.2,59.64,59.64,0.319,0.318,0.319,0.32,0.272,0.272,0
09JUN2022:08:00:00,15min,Peter Sinks,UCC,270,59.9,61.1,59.2,61.71,61.69,61.20,61.25,6/9/2022 07:51:21,6/9/2022 07:51:21,6/9/2022 07:54:18,6/9/2022 07:54:18,61.54,61.49,6/9/2022 07:51:22,6/9/2022 07:51:22,58.60,58.62,58.81,58.83,6/9/2022 07:49:54,6/9/2022 07:51:48,6/9/2022 07:45:59,6/9/2022 07:45:59,59.28,59.23,6/9/2022 07:46:00,6/9/2022 07:46:00,59.60,59.64,59.78,59.81,60.19,60.13,0.6090,0.5930,0.4670,0.4720,0.4630,0.4630,456,530,09JUN2022:07:48:55,9.9,6/9/2022 07:54:37,3.9,125,36.1600,4980,6/9/2022 07:52:37,4890,6/9/2022 07:45:02,4927,13.0,61.06,61.05,61.06,61.06,6/9/2022 07:54:21,6/9/2022 07:54:20,6/9/2022 07:54:20,6/9/2022 07:54:20,61.1,61.1,6/9/2022 07:54:35,6/9/2022 07:54:31,58.81,58.81,58.81,58.81,6/9/2022 07:46:05,6/9/2022 07:46:05,6/9/2022 07:46:05,6/9/2022 07:46:04,59.51,59.51,6/9/2022 07:46:14,6/9/2022 07:46:13,59.7,59.7,59.7,59.7,60.14,60.15,0.473,0.472,0.473,0.474,0.398,0.399,0
09JUN2022:08:15:00,15min,Peter Sinks,UCC,270,60.1,61.5,59.3,61.74,61.78,61.50,61.54,6/9/2022 08:10:03,6/9/2022 08:12:16,6/9/2022 08:12:31,6/9/2022 08:12:31,61.85,61.80,6/9/2022 08:12:40,6/9/2022 08:12:40,58.50,58.59,59.16,59.17,6/9/2022 08:07:58,6/9/2022 08:07:57,6/9/2022 08:02:37,6/9/2022 08:13:37,59.43,59.38,6/9/2022 08:00:44,6/9/2022 08:00:44,59.81,59.86,60.09,60.11,60.44,60.39,0.6870,0.6760,0.5080,0.5180,0.5280,0.5280,489,626,09JUN2022:08:04:59,12.7,6/9/2022 08:13:20,3.9,125,35.6700,5100,6/9/2022 08:13:16,4920,6/9/2022 08:00:03,4970,13.3,61.39,61.39,61.39,61.39,6/9/2022 08:12:31,6/9/2022 08:12:31,6/9/2022 08:12:31,6/9/2022 08:12:31,61.65,61.65,6/9/2022 08:12:53,6/9/2022 08:12:53,59.1,59.1,59.1,59.11,6/9/2022 08:00:44,6/9/2022 08:00:44,6/9/2022 08:00:44,6/9/2022 08:00:43,59.55,59.55,6/9/2022 08:01:05,6/9/2022 08:01:04,59.97,59.97,59.97,59.97,60.42,60.42,0.521,0.52,0.521,0.521,0.471,0.472,0
09JUN2022:08:30:00,15min,Peter Sinks,UCC,270,60.5,62.6,59.3,63.59,63.70,62.99,63.01,6/9/2022 08:29:49,6/9/2022 08:29:49,6/9/2022 08:29:50,6/9/2022 08:29:50,63.13,63.08,6/9/2022 08:26:47,6/9/2022 08:26:47,58.63,58.67,59.11,59.10,6/9/2022 08:19:04,6/9/2022 08:19:04,6/9/2022 08:15:27,6/9/2022 08:15:28,59.44,59.39,6/9/2022 08:19:06,6/9/2022 08:19:06,60.22,60.27,60.76,60.78,60.83,60.78,0.9900,0.9790,0.8080,0.8230,0.8450,0.8450,579,767,09JUN2022:08:29:31,7.9,6/9/2022 08:23:06,2.7,118,64.0100,5100,6/9/2022 08:24:30,4980,6/9/2022 08:15:02,5041,13.4,62.49,62.51,62.51,62.52,6/9/2022 08:30:00,6/9/2022 08:30:00,6/9/2022 08:30:00,6/9/2022 08:30:00,62.75,62.75,6/9/2022 08:26:57,6/9/2022 08:26:57,59.12,59.12,59.12,59.12,6/9/2022 08:15:33,6/9/2022 08:15:33,6/9/2022 08:15:33,6/9/2022 08:15:33,59.52,59.52,6/9/2022 08:19:27,6/9/2022 08:19:26,60.49,60.49,60.49,60.49,60.77,60.77,0.815,0.816,0.817,0.818,0.765,0.766,0
09JUN2022:08:45:00,15min,Peter Sinks,UCC,270,61.6,63.6,60.6,64.14,64.19,64.34,64.38,6/9/2022 08:31:58,6/9/2022 08:31:56,6/9/2022 08:32:01,6/9/2022 08:32:00,64.04,63.99,6/9/2022 08:32:00,6/9/2022 08:32:00,59.74,59.79,60.74,60.72,6/9/2022 08:36:24,6/9/2022 08:36:24,6/9/2022 08:36:59,6/9/2022 08:36:59,60.57,60.52,6/9/2022 08:37:02,6/9/2022 08:37:02,61.29,61.35,62.14,62.15,61.91,61.86,0.7980,0.7960,0.7790,0.7870,0.6620,0.6620,532,758,09JUN2022:08:30:01,11.0,6/9/2022 08:32:25,2.2,95,61.4000,5130,6/9/2022 08:30:31,5010,6/9/2022 08:37:27,5067,13.6,63.84,63.83,63.84,63.85,6/9/2022 08:32:06,6/9/2022 08:32:05,6/9/2022 08:32:05,6/9/2022 08:32:05,63.3,63.3,6/9/2022 08:32:15,6/9/2022 08:32:14,60.45,60.46,60.45,60.45,6/9/2022 08:37:06,6/9/2022 08:37:06,6/9/2022 08:37:06,6/9/2022 08:37:06,60.79,60.79,6/9/2022 08:37:14,6/9/2022 08:37:13,61.73,61.73,61.73,61.73,61.89,61.89,0.691,0.69,0.691,0.692,0.615,0.615,0
09JUN2022:09:00:00,15min,Peter Sinks,UCC,270,62.2,64.5,60.8,65.22,65.34,65.07,65.11,6/9/2022 08:45:04,6/9/2022 08:45:04,6/9/2022 08:56:50,6/9/2022 08:56:50,64.87,64.82,6/9/2022 08:56:30,6/9/2022 08:56:30,59.97,60.00,60.50,60.49,6/9/2022 08:50:47,6/9/2022 08:59:25,6/9/2022 08:47:30,6/9/2022 08:47:31,60.80,60.75,6/9/2022 08:59:25,6/9/2022 08:59:25,61.93,61.97,62.92,62.95,62.55,62.50,1.0640,1.0610,0.9140,0.9280,0.8320,0.8320,762,841,09JUN2022:08:59:29,14.5,6/9/2022 08:58:46,5.3,12,59.4700,5250,6/9/2022 08:56:25,5070,6/9/2022 08:45:01,5150,13.7,64.63,64.63,64.63,64.64,6/9/2022 08:56:36,6/9/2022 08:56:36,6/9/2022 08:56:36,6/9/2022 08:56:36,64.35,64.35,6/9/2022 08:56:43,6/9/2022 08:56:42,60.49,60.49,60.49,60.49,6/9/2022 08:47:40,6/9/2022 08:47:39,6/9/2022 08:47:39,6/9/2022 08:47:39,61.11,61.11,6/9/2022 08:59:36,6/9/2022 08:59:35,62.46,62.45,62.45,62.45,62.53,62.53,0.828,0.827,0.829,0.83,0.735,0.736,0
09JUN2022:09:15:00,15min,Peter Sinks,UCC,270,61.3,63.2,60.4,64.42,64.45,63.75,63.74,6/9/2022 09:09:41,6/9/2022 09:09:41,6/9/2022 09:09:41,6/9/2022 09:09:41,63.59,63.54,6/9/2022 09:09:41,6/9/2022 09:09:41,59.56,59.64,60.13,60.13,6/9/2022 09:13:56,6/9/2022 09:13:56,6/9/2022 09:03:42,6/9/2022 09:03:42,60.42,60.37,6/9/2022 09:06:15,6/9/2022 09:06:15,61.00,61.03,61.72,61.75,61.57,61.52,0.9160,0.9100,0.7780,0.7730,0.7230,0.7240,599,791,09JUN2022:09:09:52,11.8,6/9/2022 09:07:27,5.2,9,47.4700,5250,6/9/2022 09:00:33,5130,6/9/2022 09:02:04,5192,13.9,63.3,63.3,63.31,63.32,6/9/2022 09:09:48,6/9/2022 09:09:48,6/9/2022 09:09:48,6/9/2022 09:09:48,63,63,6/9/2022 09:10:06,6/9/2022 09:10:06,60.22,60.22,60.22,60.22,6/9/2022 09:14:06,6/9/2022 09:14:06,6/9/2022 09:14:05,6/9/2022 09:14:05,60.48,60.48,6/9/2022 09:06:32,6/9/2022 09:06:32,61.36,61.36,61.36,61.36,61.54,61.54,0.742,0.741,0.742,0.743,0.646,0.646,0
09JUN2022:09:30:00,15min,Peter Sinks,UCC,270,61.5,63.8,60.6,64.64,64.65,64.15,64.16,6/9/2022 09:16:34,6/9/2022 09:16:34,6/9/2022 09:28:18,6/9/2022 09:28:18,64.50,64.45,6/9/2022 09:28:20,6/9/2022 09:28:20,59.82,59.78,60.40,60.39,6/9/2022 09:18:23,6/9/2022 09:19:31,6/9/2022 09:24:49,6/9/2022 09:24:49,60.65,60.60,6/9/2022 09:18:23,6/9/2022 09:18:23,61.24,61.25,62.03,62.04,61.82,61.77,0.9970,1.0120,0.7610,0.7620,0.7620,0.7630,745,876,09JUN2022:09:24:37,10.5,6/9/2022 09:17:18,5.6,12,24.9600,5190,6/9/2022 09:15:23,5100,6/9/2022 09:19:03,5143,13.8,63.91,63.91,63.92,63.93,6/9/2022 09:28:23,6/9/2022 09:28:22,6/9/2022 09:28:22,6/9/2022 09:28:22,63.77,63.77,6/9/2022 09:28:29,6/9/2022 09:28:28,60.36,60.37,60.36,60.36,6/9/2022 09:19:39,6/9/2022 09:19:39,6/9/2022 09:19:38,6/9/2022 09:19:38,60.87,60.87,6/9/2022 09:18:28,6/9/2022 09:18:28,61.65,61.65,61.65,61.65,61.81,61.81,0.748,0.746,0.748,0.75,0.653,0.653,0
09JUN2022:09:45:00,15min,Peter Sinks,UCC,270,61.9,64.2,60.8,65.77,65.83,64.66,64.61,6/9/2022 09:39:03,6/9/2022 09:39:03,6/9/2022 09:39:04,6/9/2022 09:39:04,64.76,64.71,6/9/2022 09:39:07,6/9/2022 09:39:07,59.68,59.77,60.71,60.68,6/9/2022 09:40:04,6/9/2022 09:40:02,6/9/2022 09:36:27,6/9/2022 09:36:28,60.69,60.64,6/9/2022 09:40:08,6/9/2022 09:40:08,61.56,61.60,62.22,62.25,62.16,62.11,0.8930,0.8980,0.6300,0.6290,0.6750,0.6750,783,804,09JUN2022:09:36:39,14.0,6/9/2022 09:32:55,6.1,15,43.2600,5280,6/9/2022 09:36:28,5100,6/9/2022 09:31:05,5199,13.9,64.43,64.42,64.43,64.45,6/9/2022 09:39:13,6/9/2022 09:39:12,6/9/2022 09:39:12,6/9/2022 09:39:12,64.07,64.07,6/9/2022 09:39:26,6/9/2022 09:39:26,60.64,60.64,60.64,60.64,6/9/2022 09:36:34,6/9/2022 09:36:34,6/9/2022 09:36:34,6/9/2022 09:36:33,61.01,61.01,6/9/2022 09:40:31,6/9/2022 09:40:26,61.9,61.9,61.9,61.9,62.12,62.12,0.626,0.623,0.626,0.628,0.593,0.593,0
09JUN2022:10:00:00,15min,Peter Sinks,UCC,270,62.6,65.2,61.0,66.68,66.73,65.41,65.48,6/9/2022 09:57:45,6/9/2022 09:46:41,6/9/2022 09:46:47,6/9/2022 09:47:15,65.55,65.50,6/9/2022 09:57:50,6/9/2022 09:57:50,60.06,60.05,60.86,60.84,6/9/2022 09:53:54,6/9/2022 09:53:54,6/9/2022 09:56:05,6/9/2022 09:56:05,60.87,60.82,6/9/2022 09:53:55,6/9/2022 09:53:55,62.33,62.35,63.11,63.12,62.96,62.92,1.3380,1.3480,0.9930,0.9970,1.1070,1.1080,816,844,09JUN2022:09:45:04,14.9,6/9/2022 09:49:45,6.5,9,25.6600,5280,6/9/2022 09:45:20,5160,6/9/2022 09:46:06,5221,13.9,65.3,65.29,65.3,65.31,6/9/2022 09:46:53,6/9/2022 09:46:53,6/9/2022 09:46:52,6/9/2022 09:46:52,65.11,65.11,6/9/2022 09:47:09,6/9/2022 09:47:09,60.98,60.98,60.98,60.97,6/9/2022 09:56:16,6/9/2022 09:56:15,6/9/2022 09:56:15,6/9/2022 09:56:15,61.11,61.11,6/9/2022 09:54:11,6/9/2022 09:54:10,62.72,62.72,62.72,62.72,62.92,62.92,1.048,1.046,1.048,1.05,1.013,1.013,0
09JUN2022:10:15:00,15min,Peter Sinks,UCC,270,62.7,64.3,61.6,65.82,65.92,64.94,65.00,6/9/2022 10:12:26,6/9/2022 10:12:26,6/9/2022 10:12:28,6/9/2022 10:12:26,65.06,65.01,6/9/2022 10:12:28,6/9/2022 10:12:28,60.93,60.85,61.02,61.06,6/9/2022 10:05:39,6/9/2022 10:13:41,6/9/2022 10:13:41,6/9/2022 10:13:39,61.80,61.75,6/9/2022 10:05:47,6/9/2022 10:05:47,62.33,62.35,62.83,62.85,62.99,62.94,0.8670,0.8860,0.7990,0.8100,0.6390,0.6390,848,864,09JUN2022:10:14:59,12.3,6/9/2022 10:12:37,5.9,26,32.1600,5280,6/9/2022 10:00:26,5190,6/9/2022 10:03:57,5238,14.2,64.53,64.52,64.53,64.55,6/9/2022 10:02:23,6/9/2022 10:02:22,6/9/2022 10:02:22,6/9/2022 10:02:22,64.17,64.17,6/9/2022 10:12:39,6/9/2022 10:12:38,61.16,61.16,61.16,61.16,6/9/2022 10:13:45,6/9/2022 10:13:45,6/9/2022 10:13:45,6/9/2022 10:13:45,61.95,61.95,6/9/2022 10:06:07,6/9/2022 10:06:07,62.6,62.6,62.6,62.6,62.99,62.99,0.691,0.689,0.691,0.693,0.542,0.542,0
09JUN2022:10:30:00,15min,Peter Sinks,UCC,270,63.2,65.2,61.8,66.78,66.79,66.06,66.14,6/9/2022 10:25:40,6/9/2022 10:25:40,6/9/2022 10:21:11,6/9/2022 10:21:11,66.13,66.09,6/9/2022 10:21:12,6/9/2022 10:21:12,60.94,61.03,61.23,61.24,6/9/2022 10:29:14,6/9/2022 10:29:14,6/9/2022 10:15:15,6/9/2022 10:15:11,62.05,62.00,6/9/2022 10:15:13,6/9/2022 10:15:13,62.87,62.93,63.33,63.36,63.62,63.57,1.0880,1.0810,0.9330,0.9410,0.7770,0.7770,876,890,09JUN2022:10:29:59,14.5,6/9/2022 10:21:13,5.2,43,63.1800,5280,6/9/2022 10:15:11,5190,6/9/2022 10:21:05,5240,14.2,65.31,65.3,65.3,65.31,6/9/2022 10:21:13,6/9/2022 10:21:13,6/9/2022 10:21:13,6/9/2022 10:21:12,65.06,65.06,6/9/2022 10:21:19,6/9/2022 10:21:18,61.34,61.35,61.34,61.34,6/9/2022 10:15:21,6/9/2022 10:15:20,6/9/2022 10:15:20,6/9/2022 10:15:20,62.21,62.21,6/9/2022 10:15:22,6/9/2022 10:15:22,63.12,63.12,63.12,63.12,63.58,63.58,0.858,0.856,0.857,0.859,0.668,0.667,0
09JUN2022:10:45:00,15min,Peter Sinks,UCC,270,63.8,66.0,62.2,67.79,67.86,66.44,66.53,6/9/2022 10:37:02,6/9/2022 10:37:02,6/9/2022 10:37:02,6/9/2022 10:37:02,66.91,66.86,6/9/2022 10:37:02,6/9/2022 10:37:02,61.21,61.17,61.98,61.95,6/9/2022 10:38:25,6/9/2022 10:38:25,6/9/2022 10:41:08,6/9/2022 10:41:08,62.38,62.33,6/9/2022 10:34:42,6/9/2022 10:34:42,63.43,63.45,63.99,64.02,64.13,64.08,1.1970,1.2120,0.8140,0.8260,0.8880,0.8880,902,915,09JUN2022:10:44:55,16.2,6/9/2022 10:33:12,5.9,21,28.2000,5250,6/9/2022 10:30:02,5160,6/9/2022 10:33:12,5227,14.1,66.05,66.04,66.05,66.06,6/9/2022 10:37:07,6/9/2022 10:37:06,6/9/2022 10:37:06,6/9/2022 10:37:06,65.89,65.89,6/9/2022 10:37:11,6/9/2022 10:37:11,62.02,62.03,62.02,62.01,6/9/2022 10:34:56,6/9/2022 10:34:56,6/9/2022 10:34:56,6/9/2022 10:34:55,62.44,62.44,6/9/2022 10:35:07,6/9/2022 10:35:06,63.72,63.72,63.72,63.72,64.09,64.09,0.845,0.841,0.844,0.847,0.763,0.763,0
09JUN2022:11:00:00,15min,Peter Sinks,UCC,270,63.7,66.7,62.3,67.90,67.95,66.68,66.67,6/9/2022 10:57:03,6/9/2022 10:57:03,6/9/2022 10:57:35,6/9/2022 10:57:35,67.35,67.31,6/9/2022 10:57:38,6/9/2022 10:57:38,61.41,61.51,61.96,61.93,6/9/2022 10:49:15,6/9/2022 10:49:15,6/9/2022 10:55:54,6/9/2022 10:55:53,62.60,62.55,6/9/2022 10:49:18,6/9/2022 10:49:18,63.33,63.40,63.70,63.73,64.07,64.02,1.3410,1.3200,1.0630,1.0660,1.0490,1.0490,926,939,09JUN2022:10:49:32,13.4,6/9/2022 10:45:23,5.1,30,72.7200,5310,6/9/2022 10:46:06,5190,6/9/2022 10:45:23,5230,14.1,66.59,66.59,66.6,66.61,6/9/2022 10:57:46,6/9/2022 10:57:45,6/9/2022 10:57:45,6/9/2022 10:57:45,66.79,66.79,6/9/2022 10:58:01,6/9/2022 10:58:01,61.9,61.9,61.9,61.9,6/9/2022 10:56:05,6/9/2022 10:56:05,6/9/2022 10:56:05,6/9/2022 10:56:04,62.77,62.77,6/9/2022 10:56:24,6/9/2022 10:56:24,63.53,63.53,63.53,63.53,64.02,64.02,1.058,1.056,1.058,1.06,0.94,0.941,0
09JUN2022:11:15:00,15min,Peter Sinks,UCC,270,64.5,67.1,62.6,68.82,68.89,67.11,67.15,6/9/2022 11:10:23,6/9/2022 11:10:23,6/9/2022 11:05:53,6/9/2022 11:05:53,67.97,67.92,6/9/2022 11:10:27,6/9/2022 11:10:27,61.49,61.58,62.44,62.57,6/9/2022 11:01:36,6/9/2022 11:01:35,6/9/2022 11:02:09,6/9/2022 11:02:09,62.68,62.63,6/9/2022 11:01:46,6/9/2022 11:01:46,64.11,64.14,64.73,64.75,64.84,64.79,1.3500,1.3620,0.9140,0.9180,1.0690,1.0690,946,956,09JUN2022:11:14:59,20.2,6/9/2022 11:14:09,6.1,14,29.6800,5280,6/9/2022 11:05:05,5160,6/9/2022 11:08:35,5218,14.1,67.04,67.03,67.04,67.05,6/9/2022 11:10:32,6/9/2022 11:10:31,6/9/2022 11:10:31,6/9/2022 11:10:31,67.1,67.1,6/9/2022 11:06:11,6/9/2022 11:06:11,62.23,62.23,62.23,62.22,6/9/2022 11:02:22,6/9/2022 11:02:21,6/9/2022 11:02:21,6/9/2022 11:02:21,62.91,62.9,6/9/2022 11:02:26,6/9/2022 11:02:26,64.44,64.44,64.44,64.44,64.81,64.81,0.977,0.975,0.977,0.98,0.953,0.953,0
09JUN2022:11:30:00,15min,Peter Sinks,UCC,270,64.8,66.7,63.5,68.61,68.74,67.36,67.35,6/9/2022 11:17:47,6/9/2022 11:17:47,6/9/2022 11:17:48,6/9/2022 11:17:48,67.96,67.92,6/9/2022 11:29:25,6/9/2022 11:29:25,62.43,62.52,62.95,62.94,6/9/2022 11:29:56,6/9/2022 11:29:56,6/9/2022 11:20:58,6/9/2022 11:20:58,63.58,63.53,6/9/2022 11:26:58,6/9/2022 11:26:58,64.43,64.48,64.52,64.56,65.16,65.11,1.0720,1.0740,0.8940,0.9070,0.7490,0.7490,961,971,09JUN2022:11:24:15,16.7,6/9/2022 11:24:36,6.3,30,61.1500,5250,6/9/2022 11:15:11,5160,6/9/2022 11:18:02,5215,14.1,66.76,66.75,66.75,66.76,6/9/2022 11:29:27,6/9/2022 11:29:27,6/9/2022 11:29:26,6/9/2022 11:29:26,66.6,66.6,6/9/2022 11:29:34,6/9/2022 11:29:34,63.04,63.04,63.04,63.04,6/9/2022 11:26:59,6/9/2022 11:26:59,6/9/2022 11:26:59,6/9/2022 11:26:59,63.87,63.87,6/9/2022 11:27:07,6/9/2022 11:27:06,64.51,64.51,64.51,64.51,65.15,65.15,0.811,0.809,0.812,0.814,0.61,0.61,0
09JUN2022:11:45:00,15min,Peter Sinks,UCC,270,65.1,67.6,63.7,68.83,68.93,67.92,67.93,6/9/2022 11:35:25,6/9/2022 11:35:25,6/9/2022 11:35:26,6/9/2022 11:35:26,68.27,68.22,6/9/2022 11:35:04,6/9/2022 11:35:04,62.73,62.82,63.48,63.43,6/9/2022 11:31:43,6/9/2022 11:31:43,6/9/2022 11:31:43,6/9/2022 11:31:43,63.81,63.76,6/9/2022 11:30:02,6/9/2022 11:30:02,64.72,64.78,65.23,65.26,65.45,65.40,1.1890,1.1890,0.8610,0.8730,0.9170,0.9180,979,988,09JUN2022:11:44:57,15.6,6/9/2022 11:35:34,4.6,21,65.6700,5280,6/9/2022 11:42:43,5160,6/9/2022 11:35:33,5214,14.1,67.51,67.51,67.51,67.52,6/9/2022 11:35:08,6/9/2022 11:35:07,6/9/2022 11:35:07,6/9/2022 11:35:07,67.66,67.66,6/9/2022 11:35:29,6/9/2022 11:35:28,63.14,63.14,63.14,63.15,6/9/2022 11:30:01,6/9/2022 11:30:01,6/9/2022 11:30:01,6/9/2022 11:30:01,64.16,64.16,6/9/2022 11:30:19,6/9/2022 11:30:19,64.98,64.98,64.98,64.98,65.41,65.41,0.901,0.898,0.9,0.901,0.836,0.836,0
09JUN2022:12:00:00,15min,Peter Sinks,UCC,270,65.4,67.9,63.2,70.17,70.31,68.70,68.72,6/9/2022 11:59:19,6/9/2022 11:59:19,6/9/2022 11:59:19,6/9/2022 11:59:19,68.88,68.83,6/9/2022 11:58:48,6/9/2022 11:58:48,62.13,62.16,62.72,62.71,6/9/2022 11:48:58,6/9/2022 11:48:58,6/9/2022 11:46:59,6/9/2022 11:46:59,63.28,63.23,6/9/2022 11:49:01,6/9/2022 11:49:01,65.01,65.09,65.27,65.30,65.77,65.72,1.5120,1.5140,1.0970,1.1160,1.1580,1.1580,991,996,09JUN2022:11:59:34,13.2,6/9/2022 11:45:32,4.9,70,73.8800,5250,6/9/2022 11:47:23,5160,6/9/2022 11:45:32,5211,14.1,67.91,67.89,67.91,67.94,6/9/2022 11:58:52,6/9/2022 11:58:51,6/9/2022 11:58:51,6/9/2022 11:58:51,67.86,67.86,6/9/2022 11:59:04,6/9/2022 11:59:04,62.89,62.89,62.89,62.88,6/9/2022 11:45:57,6/9/2022 11:45:57,6/9/2022 11:45:56,6/9/2022 11:45:56,63.6,63.6,6/9/2022 11:49:21,6/9/2022 11:49:20,65.16,65.16,65.16,65.16,65.73,65.73,1.124,1.121,1.124,1.127,1.024,1.024,0
09JUN2022:12:15:00,15min,Peter Sinks,UCC,270,65.1,67.5,63.5,68.73,68.74,67.92,68.03,6/9/2022 12:02:05,6/9/2022 12:02:05,6/9/2022 12:02:05,6/9/2022 12:02:05,68.27,68.23,6/9/2022 12:02:05,6/9/2022 12:02:05,62.59,62.91,62.72,62.66,6/9/2022 12:03:57,6/9/2022 12:03:57,6/9/2022 12:03:58,6/9/2022 12:03:58,63.90,63.85,6/9/2022 12:02:57,6/9/2022 12:02:57,64.72,64.83,64.81,64.84,65.52,65.47,1.1860,1.1470,1.0280,1.0470,0.8520,0.8530,992,1036,09JUN2022:12:12:59,20.0,6/9/2022 12:02:17,7.9,77,77.2100,5280,6/9/2022 12:04:13,5070,6/9/2022 12:15:00,5182,13.8,67.59,67.59,67.6,67.61,6/9/2022 12:02:13,6/9/2022 12:02:12,6/9/2022 12:02:12,6/9/2022 12:02:12,67.44,67.44,6/9/2022 12:02:24,6/9/2022 12:02:23,62.88,62.89,62.88,62.88,6/9/2022 12:04:08,6/9/2022 12:04:08,6/9/2022 12:04:08,6/9/2022 12:04:07,64.1,64.1,6/9/2022 12:04:23,6/9/2022 12:04:22,64.79,64.79,64.79,64.79,65.5,65.5,0.957,0.956,0.958,0.959,0.745,0.745,0
09JUN2022:12:30:00,15min,Peter Sinks,UCC,270,66.3,68.9,64.0,70.12,70.14,68.38,68.37,6/9/2022 12:19:04,6/9/2022 12:19:04,6/9/2022 12:19:28,6/9/2022 12:19:28,70.02,69.98,6/9/2022 12:19:27,6/9/2022 12:19:27,62.98,63.08,63.73,63.73,6/9/2022 12:17:15,6/9/2022 12:17:15,6/9/2022 12:16:43,6/9/2022 12:16:42,64.13,64.08,6/9/2022 12:17:17,6/9/2022 12:17:17,65.85,65.94,65.99,66.03,66.63,66.58,1.4720,1.4540,1.0710,1.0850,1.1570,1.1570,993,1056,09JUN2022:12:16:55,19.7,6/9/2022 12:15:06,4.7,91,92.0000,5160,6/9/2022 12:19:48,5010,6/9/2022 12:16:19,5075,13.6,68.54,68.53,68.54,68.55,6/9/2022 12:19:28,6/9/2022 12:19:28,6/9/2022 12:19:28,6/9/2022 12:19:28,69.3,69.3,6/9/2022 12:19:34,6/9/2022 12:19:33,63.7,63.71,63.7,63.7,6/9/2022 12:17:19,6/9/2022 12:17:19,6/9/2022 12:17:19,6/9/2022 12:17:18,64.38,64.38,6/9/2022 12:17:31,6/9/2022 12:17:30,65.94,65.94,65.94,65.94,66.56,66.56,1.119,1.117,1.12,1.122,1.032,1.033,0
09JUN2022:12:45:00,15min,Peter Sinks,UCC,270,66.4,68.8,64.7,70.32,70.54,69.17,69.36,6/9/2022 12:36:49,6/9/2022 12:36:49,6/9/2022 12:41:08,6/9/2022 12:41:08,69.35,69.30,6/9/2022 12:35:34,6/9/2022 12:35:34,63.23,63.28,63.88,63.83,6/9/2022 12:39:48,6/9/2022 12:39:48,6/9/2022 12:41:34,6/9/2022 12:41:34,64.81,64.76,6/9/2022 12:39:49,6/9/2022 12:39:49,65.99,66.08,66.34,66.37,66.79,66.75,1.4270,1.4170,1.1560,1.1720,1.1260,1.1260,945,1136,09JUN2022:12:40:34,16.2,6/9/2022 12:41:14,4.6,62,86.2000,5130,6/9/2022 12:34:02,5040,6/9/2022 12:30:03,5073,13.5,68.6,68.59,68.6,68.61,6/9/2022 12:39:04,6/9/2022 12:39:04,6/9/2022 12:39:04,6/9/2022 12:39:04,69,69,6/9/2022 12:35:57,6/9/2022 12:35:57,64.15,64.15,64.15,64.14,6/9/2022 12:44:21,6/9/2022 12:44:21,6/9/2022 12:44:21,6/9/2022 12:44:21,65.19,65.18,6/9/2022 12:43:46,6/9/2022 12:43:45,66.22,66.22,66.22,66.22,66.8,66.8,1.146,1.145,1.146,1.147,1.032,1.031,0
09JUN2022:13:00:00,15min,Peter Sinks,UCC,270,65.3,68.2,63.4,70.47,70.54,68.21,68.33,6/9/2022 12:45:43,6/9/2022 12:45:43,6/9/2022 12:45:44,6/9/2022 12:45:44,68.67,68.62,6/9/2022 12:45:53,6/9/2022 12:45:53,62.73,62.82,62.76,62.78,6/9/2022 12:53:58,6/9/2022 12:53:58,6/9/2022 12:49:32,6/9/2022 12:49:32,63.68,63.63,6/9/2022 12:49:33,6/9/2022 12:49:33,64.89,64.97,65.00,65.04,65.65,65.60,1.4320,1.4140,1.2050,1.2130,1.1630,1.1630,798,1067,09JUN2022:12:49:26,20.2,6/9/2022 12:48:33,7.4,9,91.2000,5130,6/9/2022 12:59:28,5010,6/9/2022 12:47:01,5061,13.6,68.37,68.35,68.37,68.39,6/9/2022 12:45:54,6/9/2022 12:45:54,6/9/2022 12:45:53,6/9/2022 12:45:53,67.96,67.97,6/9/2022 12:46:36,6/9/2022 12:46:36,63.04,63.04,63.04,63.04,6/9/2022 12:49:37,6/9/2022 12:49:37,6/9/2022 12:49:36,6/9/2022 12:49:36,63.83,63.83,6/9/2022 12:49:55,6/9/2022 12:49:55,64.98,64.98,64.98,64.98,65.64,65.64,1.196,1.194,1.196,1.198,1.067,1.067,0
09JUN2022:13:15:00,15min,Peter Sinks,UCC,270,65.1,68.6,63.9,71.78,71.94,69.97,69.96,6/9/2022 13:14:05,6/9/2022 13:14:05,6/9/2022 13:14:05,6/9/2022 13:14:05,69.80,69.75,6/9/2022 13:14:06,6/9/2022 13:14:06,62.59,62.68,63.44,63.36,6/9/2022 13:09:36,6/9/2022 13:09:36,6/9/2022 13:08:08,6/9/2022 13:08:08,63.98,63.93,6/9/2022 13:09:36,6/9/2022 13:09:36,64.68,64.80,64.95,64.97,65.52,65.47,1.2300,1.2040,0.9660,0.9800,0.9670,0.9670,907,1145,09JUN2022:13:05:51,15.6,6/9/2022 13:05:50,4.6,140,66.0500,5160,6/9/2022 13:05:48,5040,6/9/2022 13:00:03,5076,13.5,68.73,68.73,68.73,68.73,6/9/2022 13:14:12,6/9/2022 13:14:12,6/9/2022 13:14:11,6/9/2022 13:14:11,68.49,68.49,6/9/2022 13:14:15,6/9/2022 13:14:14,63.45,63.46,63.45,63.45,6/9/2022 13:05:13,6/9/2022 13:05:12,6/9/2022 13:05:12,6/9/2022 13:05:12,64.28,64.28,6/9/2022 13:09:56,6/9/2022 13:09:56,64.85,64.85,64.85,64.85,65.5,65.5,0.983,0.982,0.983,0.984,0.89,0.89,0
09JUN2022:13:30:00,15min,Peter Sinks,UCC,270,65.5,68.1,64.1,70.17,70.27,68.31,68.28,6/9/2022 13:16:36,6/9/2022 13:16:36,6/9/2022 13:19:37,6/9/2022 13:19:37,69.04,69.00,6/9/2022 13:16:37,6/9/2022 13:16:37,62.99,62.98,63.88,63.87,6/9/2022 13:27:11,6/9/2022 13:22:44,6/9/2022 13:15:33,6/9/2022 13:15:32,64.29,64.24,6/9/2022 13:27:16,6/9/2022 13:27:16,65.19,65.24,65.57,65.59,65.89,65.84,1.2530,1.2550,0.9960,1.0140,0.9530,0.9540,893,1153,09JUN2022:13:28:07,14.9,6/9/2022 13:22:37,5.2,24,67.7800,5130,6/9/2022 13:17:05,5010,6/9/2022 13:19:56,5066,13.6,68.14,68.12,68.14,68.15,6/9/2022 13:16:44,6/9/2022 13:16:43,6/9/2022 13:16:43,6/9/2022 13:16:43,67.99,67.99,6/9/2022 13:18:43,6/9/2022 13:18:42,63.58,63.58,63.57,63.57,6/9/2022 13:27:19,6/9/2022 13:27:19,6/9/2022 13:27:19,6/9/2022 13:27:19,64.63,64.63,6/9/2022 13:21:53,6/9/2022 13:21:52,65.38,65.39,65.39,65.39,65.84,65.84,0.982,0.98,0.982,0.983,0.838,0.838,0
09JUN2022:13:45:00,15min,Peter Sinks,UCC,270,65.7,68.5,63.9,70.18,70.19,69.12,69.16,6/9/2022 13:41:47,6/9/2022 13:41:47,6/9/2022 13:41:47,6/9/2022 13:41:47,69.65,69.60,6/9/2022 13:41:47,6/9/2022 13:41:47,63.14,63.05,63.34,63.31,6/9/2022 13:44:48,6/9/2022 13:31:06,6/9/2022 13:44:49,6/9/2022 13:44:49,63.91,63.86,6/9/2022 13:44:54,6/9/2022 13:44:54,65.32,65.34,65.96,65.98,66.03,65.98,1.2340,1.2520,0.9510,0.9540,0.9800,0.9810,756,1137,09JUN2022:13:38:26,15.1,6/9/2022 13:41:50,5.6,9,35.2800,5100,6/9/2022 13:30:08,5010,6/9/2022 13:37:49,5062,13.6,68.61,68.59,68.6,68.62,6/9/2022 13:41:50,6/9/2022 13:41:50,6/9/2022 13:41:50,6/9/2022 13:41:49,68.42,68.43,6/9/2022 13:41:52,6/9/2022 13:41:52,63.32,63.32,63.31,63.31,6/9/2022 13:44:56,6/9/2022 13:44:56,6/9/2022 13:44:56,6/9/2022 13:44:56,64.43,64.41,6/9/2022 13:45:00,6/9/2022 13:45:00,65.67,65.67,65.67,65.67,66.04,66.04,0.949,0.948,0.951,0.953,0.857,0.858,0
09JUN2022:14:00:00,15min,Peter Sinks,UCC,270,66.3,69.7,63.9,71.56,71.68,69.72,69.79,6/9/2022 13:59:56,6/9/2022 13:59:56,6/9/2022 13:49:42,6/9/2022 13:49:42,70.33,70.28,6/9/2022 13:49:44,6/9/2022 13:49:44,63.16,63.15,63.93,63.93,6/9/2022 13:45:21,6/9/2022 13:45:16,6/9/2022 13:45:01,6/9/2022 13:45:01,64.21,64.16,6/9/2022 13:45:19,6/9/2022 13:45:19,65.98,66.02,66.32,66.35,66.62,66.57,1.4690,1.4720,1.1300,1.1350,1.1850,1.1850,942,1222,09JUN2022:13:48:28,17.8,6/9/2022 13:50:32,7.9,23,40.1900,5100,6/9/2022 13:45:32,5010,6/9/2022 13:49:03,5058,13.6,69.75,69.74,69.74,69.75,6/9/2022 13:49:50,6/9/2022 13:49:50,6/9/2022 13:49:49,6/9/2022 13:49:49,69.68,69.68,6/9/2022 13:50:00,6/9/2022 13:50:00,63.43,63.45,63.46,63.47,6/9/2022 13:45:01,6/9/2022 13:45:01,6/9/2022 13:45:01,6/9/2022 13:45:01,64.31,64.31,6/9/2022 13:45:14,6/9/2022 13:45:14,66.12,66.12,66.12,66.12,66.52,66.52,1.154,1.152,1.154,1.155,1.078,1.077,0
09JUN2022:14:15:00,15min,Peter Sinks,UCC,270,67.1,69.8,65.0,70.76,70.82,69.77,69.86,6/9/2022 14:01:22,6/9/2022 14:01:22,6/9/2022 14:01:27,6/9/2022 14:01:27,70.40,70.36,6/9/2022 14:01:27,6/9/2022 14:01:27,64.28,64.36,64.21,64.20,6/9/2022 14:04:43,6/9/2022 14:04:43,6/9/2022 14:04:35,6/9/2022 14:04:35,65.27,65.22,6/9/2022 14:04:43,6/9/2022 14:04:43,66.74,66.77,66.99,67.02,67.46,67.42,1.2920,1.2820,1.2490,1.2560,1.0810,1.0810,988,1104,09JUN2022:14:00:17,19.7,6/9/2022 14:07:11,8.5,23,34.6800,5070,6/9/2022 14:00:01,4980,6/9/2022 14:07:16,5047,13.6,69.72,69.71,69.72,69.73,6/9/2022 14:01:32,6/9/2022 14:01:31,6/9/2022 14:01:31,6/9/2022 14:01:31,69.81,69.81,6/9/2022 14:01:49,6/9/2022 14:01:48,64.52,64.52,64.52,64.52,6/9/2022 14:04:45,6/9/2022 14:04:45,6/9/2022 14:04:45,6/9/2022 14:04:44,65.45,65.45,6/9/2022 14:05:01,6/9/2022 14:05:00,66.9,66.9,66.9,66.9,67.47,67.47,1.153,1.151,1.152,1.154,1.005,1.005,0
09JUN2022:14:30:00,15min,Peter Sinks,UCC,270,67.2,69.0,65.9,70.83,70.89,69.22,69.26,6/9/2022 14:25:50,6/9/2022 14:25:50,6/9/2022 14:29:53,6/9/2022 14:29:53,69.80,69.75,6/9/2022 14:25:51,6/9/2022 14:25:51,64.78,64.90,64.91,64.88,6/9/2022 14:24:43,6/9/2022 14:22:24,6/9/2022 14:24:44,6/9/2022 14:24:44,66.32,66.27,6/9/2022 14:24:46,6/9/2022 14:24:46,66.84,66.86,67.07,67.10,67.50,67.46,1.0360,1.0470,0.6970,0.7070,0.7220,0.7220,940,986,09JUN2022:14:17:07,21.3,6/9/2022 14:29:59,9.3,16,35.2200,5160,6/9/2022 14:18:12,4980,6/9/2022 14:15:01,5044,13.6,68.83,68.83,68.83,68.84,6/9/2022 14:19:23,6/9/2022 14:19:23,6/9/2022 14:19:23,6/9/2022 14:19:23,69.15,69.15,6/9/2022 14:19:39,6/9/2022 14:19:38,65.29,65.3,65.29,65.28,6/9/2022 14:24:51,6/9/2022 14:24:50,6/9/2022 14:24:50,6/9/2022 14:24:50,66.53,66.53,6/9/2022 14:27:36,6/9/2022 14:27:35,66.95,66.96,66.96,66.96,67.45,67.45,0.681,0.679,0.682,0.685,0.573,0.574,0
09JUN2022:14:45:00,15min,Peter Sinks,UCC,270,66.6,69.0,64.7,70.33,70.44,69.17,69.21,6/9/2022 14:35:14,6/9/2022 14:35:14,6/9/2022 14:35:15,6/9/2022 14:35:15,69.50,69.45,6/9/2022 14:32:25,6/9/2022 14:32:25,63.79,63.75,64.25,64.34,6/9/2022 14:44:11,6/9/2022 14:44:10,6/9/2022 14:44:12,6/9/2022 14:44:12,64.89,64.84,6/9/2022 14:44:10,6/9/2022 14:44:10,66.27,66.29,66.62,66.65,66.98,66.93,1.2850,1.2930,1.0430,1.0430,1.0650,1.0650,823,975,09JUN2022:14:30:05,19.7,6/9/2022 14:42:41,8.4,6,43.6300,5100,6/9/2022 14:32:08,4980,6/9/2022 14:30:03,5042,13.6,69.13,69.12,69.14,69.15,6/9/2022 14:35:25,6/9/2022 14:35:25,6/9/2022 14:35:25,6/9/2022 14:35:25,68.82,68.82,6/9/2022 14:35:34,6/9/2022 14:35:33,64.26,64.26,64.26,64.26,6/9/2022 14:44:19,6/9/2022 14:44:18,6/9/2022 14:44:18,6/9/2022 14:44:18,65.17,65.16,6/9/2022 14:44:30,6/9/2022 14:44:29,66.49,66.49,66.48,66.48,67,67,1.052,1.05,1.051,1.053,0.997,0.997,0
09JUN2022:15:00:00,15min,Peter Sinks,UCC,270,66.6,68.8,65.2,70.17,70.24,69.00,69.12,6/9/2022 14:55:28,6/9/2022 14:55:28,6/9/2022 14:55:29,6/9/2022 14:55:29,69.35,69.30,6/9/2022 14:55:32,6/9/2022 14:55:32,64.35,64.55,64.63,64.65,6/9/2022 14:58:24,6/9/2022 14:46:37,6/9/2022 14:46:07,6/9/2022 14:46:07,65.42,65.37,6/9/2022 14:46:22,6/9/2022 14:46:22,66.26,66.33,66.51,66.54,66.98,66.94,1.0340,1.0390,0.8230,0.8390,0.8210,0.8210,811,902,09JUN2022:14:54:12,15.3,6/9/2022 14:53:10,4.7,72,79.6900,5100,6/9/2022 14:46:44,5010,6/9/2022 14:45:55,5055,13.5,68.9,68.89,68.9,68.92,6/9/2022 14:55:37,6/9/2022 14:55:37,6/9/2022 14:55:37,6/9/2022 14:55:36,68.65,68.65,6/9/2022 14:55:54,6/9/2022 14:55:54,64.81,64.81,64.81,64.82,6/9/2022 14:46:21,6/9/2022 14:46:21,6/9/2022 14:46:21,6/9/2022 14:46:20,65.51,65.51,6/9/2022 14:46:42,6/9/2022 14:46:42,66.39,66.39,66.39,66.39,66.93,66.93,0.815,0.814,0.815,0.817,0.754,0.754,0
09JUN2022:15:15:00,15min,Peter Sinks,UCC,270,66.9,68.9,65.4,70.78,70.98,69.97,70.16,6/9/2022 15:00:18,6/9/2022 15:00:18,6/9/2022 15:00:19,6/9/2022 15:00:19,69.80,69.75,6/9/2022 15:00:20,6/9/2022 15:00:20,64.31,64.36,64.49,64.43,6/9/2022 15:04:41,6/9/2022 15:04:41,6/9/2022 15:04:43,6/9/2022 15:04:43,65.57,65.52,6/9/2022 15:09:04,6/9/2022 15:09:04,66.53,66.57,66.85,66.88,67.22,67.17,1.0460,1.0410,0.9020,0.9180,0.8290,0.8290,811,847,09JUN2022:15:01:16,24.6,6/9/2022 15:14:53,9.4,25,33.2800,5100,6/9/2022 15:06:56,4980,6/9/2022 15:02:03,5041,13.6,68.81,68.81,68.81,68.82,6/9/2022 15:01:57,6/9/2022 15:01:57,6/9/2022 15:01:57,6/9/2022 15:01:57,68.92,68.92,6/9/2022 15:00:33,6/9/2022 15:00:33,64.84,64.84,64.83,64.83,6/9/2022 15:04:52,6/9/2022 15:04:51,6/9/2022 15:04:51,6/9/2022 15:04:51,66.04,66.04,6/9/2022 15:09:22,6/9/2022 15:09:22,66.71,66.71,66.71,66.71,67.21,67.2,0.85,0.848,0.85,0.852,0.746,0.746,0
09JUN2022:15:30:00,15min,Peter Sinks,UCC,270,66.8,68.7,65.2,69.82,69.83,69.22,69.24,6/9/2022 15:24:56,6/9/2022 15:24:56,6/9/2022 15:24:56,6/9/2022 15:24:56,69.19,69.15,6/9/2022 15:25:04,6/9/2022 15:25:04,64.65,64.59,64.91,65.00,6/9/2022 15:16:47,6/9/2022 15:16:47,6/9/2022 15:17:01,6/9/2022 15:17:01,65.49,65.44,6/9/2022 15:16:59,6/9/2022 15:16:59,66.49,66.52,66.88,66.90,67.16,67.11,1.0130,1.0130,0.9150,0.9120,0.8000,0.8000,777,805,09JUN2022:15:15:05,21.7,6/9/2022 15:19:12,7.3,22,54.5900,5100,6/9/2022 15:29:18,4980,6/9/2022 15:15:25,5048,13.6,68.73,68.73,68.73,68.73,6/9/2022 15:25:07,6/9/2022 15:25:07,6/9/2022 15:25:07,6/9/2022 15:25:07,68.75,68.76,6/9/2022 15:25:23,6/9/2022 15:25:23,64.91,64.91,64.91,64.91,6/9/2022 15:17:11,6/9/2022 15:17:10,6/9/2022 15:17:10,6/9/2022 15:17:10,65.55,65.55,6/9/2022 15:17:20,6/9/2022 15:17:19,66.7,66.7,66.7,66.7,67.14,67.14,0.844,0.843,0.844,0.845,0.734,0.734,0
09JUN2022:15:45:00,15min,Peter Sinks,UCC,270,66.5,69.4,65.0,70.88,70.84,69.56,69.54,6/9/2022 15:39:03,6/9/2022 15:39:03,6/9/2022 15:39:17,6/9/2022 15:39:17,70.10,70.05,6/9/2022 15:39:04,6/9/2022 15:39:04,63.84,64.22,64.44,64.39,6/9/2022 15:32:05,6/9/2022 15:32:08,6/9/2022 15:32:05,6/9/2022 15:32:05,65.34,65.29,6/9/2022 15:32:12,6/9/2022 15:32:12,66.14,66.22,66.49,66.51,66.88,66.83,1.1930,1.1640,1.0890,1.0990,0.9480,0.9490,729,784,09JUN2022:15:32:59,17.1,6/9/2022 15:40:39,5.8,84,82.8000,5220,6/9/2022 15:31:39,5010,6/9/2022 15:30:54,5054,13.5,69.26,69.26,69.27,69.27,6/9/2022 15:39:11,6/9/2022 15:39:10,6/9/2022 15:39:10,6/9/2022 15:39:10,69.58,69.58,6/9/2022 15:39:26,6/9/2022 15:39:25,64.45,64.45,64.45,64.45,6/9/2022 15:32:14,6/9/2022 15:32:13,6/9/2022 15:32:13,6/9/2022 15:32:13,65.59,65.59,6/9/2022 15:41:31,6/9/2022 15:41:30,66.34,66.34,66.34,66.34,66.86,66.86,1.019,1.018,1.019,1.02,0.87,0.871,0
09JUN2022:16:00:00,15min,Peter Sinks,UCC,270,67.3,70.2,65.5,72.41,72.48,70.88,71.02,6/9/2022 15:53:55,6/9/2022 15:53:55,6/9/2022 15:53:56,6/9/2022 15:53:56,70.93,70.89,6/9/2022 15:53:55,6/9/2022 15:53:55,64.75,64.83,64.88,64.81,6/9/2022 15:49:16,6/9/2022 15:49:16,6/9/2022 15:57:56,6/9/2022 15:57:56,65.72,65.67,6/9/2022 15:49:18,6/9/2022 15:49:18,66.97,67.04,67.46,67.48,67.67,67.62,1.3140,1.3030,1.1400,1.1580,1.1400,1.1400,701,739,09JUN2022:15:45:03,15.1,6/9/2022 15:57:39,4.4,38,81.5000,5100,6/9/2022 15:46:07,5010,6/9/2022 15:47:31,5047,13.6,70.25,70.24,70.25,70.26,6/9/2022 15:54:03,6/9/2022 15:54:04,6/9/2022 15:54:03,6/9/2022 15:54:03,70.11,70.11,6/9/2022 15:54:19,6/9/2022 15:54:18,65.04,65.04,65.03,65.03,6/9/2022 15:58:05,6/9/2022 15:58:04,6/9/2022 15:58:04,6/9/2022 15:58:04,65.92,65.92,6/9/2022 15:49:27,6/9/2022 15:49:26,67.24,67.24,67.24,67.24,67.64,67.64,1.117,1.116,1.117,1.118,1.079,1.079,0
09JUN2022:16:15:00,15min,Peter Sinks,UCC,270,66.6,68.4,65.3,69.07,69.17,68.88,68.89,6/9/2022 16:05:41,6/9/2022 16:05:41,6/9/2022 16:06:18,6/9/2022 16:12:12,68.89,68.84,6/9/2022 16:05:41,6/9/2022 16:05:41,64.07,64.45,64.96,64.91,6/9/2022 16:09:59,6/9/2022 16:13:59,6/9/2022 16:09:59,6/9/2022 16:09:58,65.57,65.52,6/9/2022 16:10:01,6/9/2022 16:10:01,66.23,66.27,66.92,66.94,66.90,66.86,0.9240,0.9160,0.7740,0.7770,0.7140,0.7140,660,676,09JUN2022:16:01:51,18.6,6/9/2022 16:04:46,7.1,28,55.0600,5070,6/9/2022 16:00:08,4980,6/9/2022 16:03:04,5037,13.6,68.39,68.38,68.39,68.41,6/9/2022 16:12:14,6/9/2022 16:12:13,6/9/2022 16:12:13,6/9/2022 16:12:13,68.41,68.41,6/9/2022 16:06:24,6/9/2022 16:06:24,64.89,64.89,64.89,64.88,6/9/2022 16:10:06,6/9/2022 16:10:05,6/9/2022 16:10:05,6/9/2022 16:10:05,65.68,65.68,6/9/2022 16:14:28,6/9/2022 16:14:27,66.59,66.59,66.59,66.59,66.89,66.89,0.719,0.718,0.719,0.721,0.643,0.643,0
09JUN2022:16:30:00,15min,Peter Sinks,UCC,270,66.7,69.2,65.4,71.28,71.40,69.70,69.75,6/9/2022 16:28:58,6/9/2022 16:28:58,6/9/2022 16:29:05,6/9/2022 16:29:05,69.65,69.60,6/9/2022 16:29:05,6/9/2022 16:29:05,64.14,64.08,65.36,65.38,6/9/2022 16:16:49,6/9/2022 16:16:49,6/9/2022 16:17:15,6/9/2022 16:28:09,65.42,65.37,6/9/2022 16:16:48,6/9/2022 16:16:48,66.41,66.44,67.06,67.08,67.05,67.00,1.0190,1.0220,0.7070,0.7170,0.7990,0.7990,618,640,09JUN2022:16:15:02,20.6,6/9/2022 16:19:03,7.3,18,45.2400,5160,6/9/2022 16:28:32,4980,6/9/2022 16:15:10,5038,13.6,69.54,69.51,69.53,69.55,6/9/2022 16:29:10,6/9/2022 16:29:10,6/9/2022 16:29:09,6/9/2022 16:29:09,68.86,68.86,6/9/2022 16:29:26,6/9/2022 16:29:25,65.11,65.11,65.11,65.1,6/9/2022 16:17:22,6/9/2022 16:17:22,6/9/2022 16:17:22,6/9/2022 16:17:22,65.72,65.72,6/9/2022 16:17:16,6/9/2022 16:17:15,66.73,66.73,66.73,66.73,66.99,66.99,0.733,0.732,0.734,0.736,0.706,0.707,0
09JUN2022:16:45:00,15min,Peter Sinks,UCC,270,66.5,68.9,65.2,69.62,69.68,69.42,69.49,6/9/2022 16:30:32,6/9/2022 16:30:32,6/9/2022 16:30:32,6/9/2022 16:30:32,69.50,69.45,6/9/2022 16:30:32,6/9/2022 16:30:32,64.26,64.36,64.94,64.91,6/9/2022 16:40:54,6/9/2022 16:40:56,6/9/2022 16:40:34,6/9/2022 16:40:34,65.27,65.22,6/9/2022 16:36:52,6/9/2022 16:36:52,66.17,66.22,66.90,66.92,66.85,66.81,1.0090,1.0050,0.9120,0.9130,0.7950,0.7950,546,612,09JUN2022:16:30:01,17.8,6/9/2022 16:35:06,5.3,24,62.6100,5100,6/9/2022 16:31:56,4980,6/9/2022 16:34:57,5042,13.5,68.77,68.77,68.77,68.77,6/9/2022 16:30:19,6/9/2022 16:30:19,6/9/2022 16:30:19,6/9/2022 16:30:18,68.98,68.98,6/9/2022 16:30:36,6/9/2022 16:30:36,64.97,64.97,64.97,64.97,6/9/2022 16:40:59,6/9/2022 16:40:59,6/9/2022 16:40:59,6/9/2022 16:40:59,65.53,65.52,6/9/2022 16:37:07,6/9/2022 16:37:07,66.57,66.57,66.57,66.57,66.85,66.85,0.832,0.831,0.831,0.832,0.738,0.737,0
09JUN2022:17:00:00,15min,Peter Sinks,UCC,270,66.2,68.3,65.2,69.47,69.49,68.52,68.67,6/9/2022 16:54:31,6/9/2022 16:54:31,6/9/2022 16:54:32,6/9/2022 16:54:30,68.82,68.77,6/9/2022 16:54:36,6/9/2022 16:54:36,64.45,64.44,65.15,65.12,6/9/2022 16:59:45,6/9/2022 16:55:45,6/9/2022 16:49:36,6/9/2022 16:49:36,65.27,65.22,6/9/2022 16:55:43,6/9/2022 16:55:43,65.86,65.89,66.48,66.48,66.50,66.45,0.8120,0.8190,0.7150,0.7310,0.6190,0.6190,539,571,09JUN2022:16:46:31,15.6,6/9/2022 16:45:08,7.0,37,42.8700,5070,6/9/2022 16:46:32,4980,6/9/2022 16:45:13,5038,13.5,68.36,68.35,68.36,68.37,6/9/2022 16:54:42,6/9/2022 16:54:42,6/9/2022 16:54:42,6/9/2022 16:54:42,68.28,68.28,6/9/2022 16:54:55,6/9/2022 16:54:54,65.1,65.1,65.1,65.09,6/9/2022 16:50:15,6/9/2022 16:50:15,6/9/2022 16:50:14,6/9/2022 16:50:14,65.38,65.38,6/9/2022 16:56:05,6/9/2022 16:56:04,66.19,66.19,66.19,66.19,66.49,66.49,0.635,0.634,0.635,0.637,0.531,0.531,0
09JUN2022:17:15:00,15min,Peter Sinks,UCC,270,66.2,68.1,65.2,69.27,69.30,68.63,68.68,6/9/2022 17:06:06,6/9/2022 17:06:06,6/9/2022 17:03:42,6/9/2022 17:03:42,68.51,68.47,6/9/2022 17:06:15,6/9/2022 17:06:15,64.47,64.48,64.91,64.86,6/9/2022 17:00:56,6/9/2022 17:10:17,6/9/2022 17:00:54,6/9/2022 17:00:55,65.42,65.37,6/9/2022 17:10:17,6/9/2022 17:10:17,65.90,65.94,66.63,66.63,66.53,66.48,0.8210,0.8270,0.7710,0.7790,0.6620,0.6620,450,514,09JUN2022:17:00:02,15.1,6/9/2022 17:12:51,5.7,34,44.3200,5100,6/9/2022 17:04:11,4980,6/9/2022 17:07:43,5039,13.5,68.28,68.27,68.29,68.3,6/9/2022 17:06:17,6/9/2022 17:06:16,6/9/2022 17:06:16,6/9/2022 17:06:16,67.94,67.94,6/9/2022 17:06:31,6/9/2022 17:06:31,64.88,64.89,64.88,64.88,6/9/2022 17:01:01,6/9/2022 17:01:00,6/9/2022 17:01:00,6/9/2022 17:01:00,65.51,65.51,6/9/2022 17:10:37,6/9/2022 17:10:36,66.27,66.27,66.27,66.27,66.5,66.5,0.697,0.695,0.696,0.698,0.601,0.601,0
09JUN2022:17:30:00,15min,Peter Sinks,UCC,270,65.4,66.9,64.6,67.51,67.56,67.05,67.08,6/9/2022 17:24:25,6/9/2022 17:25:44,6/9/2022 17:15:09,6/9/2022 17:15:09,67.46,67.41,6/9/2022 17:24:26,6/9/2022 17:24:26,63.84,63.84,64.40,64.42,6/9/2022 17:17:54,6/9/2022 17:17:54,6/9/2022 17:17:49,6/9/2022 17:17:49,64.66,64.61,6/9/2022 17:17:54,6/9/2022 17:17:54,65.11,65.16,65.64,65.65,65.77,65.72,0.6300,0.6440,0.6310,0.6370,0.5550,0.5550,353,438,09JUN2022:17:23:30,12.1,6/9/2022 17:16:10,4.8,64,43.7500,5100,6/9/2022 17:24:16,5010,6/9/2022 17:15:21,5048,13.6,66.86,66.86,66.86,66.86,6/9/2022 17:24:30,6/9/2022 17:24:29,6/9/2022 17:24:29,6/9/2022 17:24:29,66.85,66.85,6/9/2022 17:24:43,6/9/2022 17:24:43,64.28,64.28,64.28,64.29,6/9/2022 17:18:00,6/9/2022 17:17:59,6/9/2022 17:17:59,6/9/2022 17:17:59,64.83,64.83,6/9/2022 17:22:23,6/9/2022 17:22:22,65.4,65.4,65.4,65.4,65.76,65.76,0.568,0.567,0.567,0.568,0.52,0.52,0
09JUN2022:17:45:00,15min,Peter Sinks,UCC,270,65.0,66.3,64.4,66.44,66.50,66.49,66.53,6/9/2022 17:37:26,6/9/2022 17:37:26,6/9/2022 17:40:25,6/9/2022 17:40:24,66.77,66.72,6/9/2022 17:37:38,6/9/2022 17:37:38,63.89,63.93,64.02,64.06,6/9/2022 17:41:35,6/9/2022 17:41:38,6/9/2022 17:41:37,6/9/2022 17:41:34,64.58,64.53,6/9/2022 17:41:34,6/9/2022 17:41:34,64.66,64.69,65.04,65.06,65.32,65.27,0.5130,0.5120,0.6160,0.6140,0.4770,0.4770,256,414,09JUN2022:17:36:51,11.8,6/9/2022 17:40:56,5.7,12,45.9400,5100,6/9/2022 17:42:38,5010,6/9/2022 17:35:01,5054,13.6,66.1,66.09,66.1,66.11,6/9/2022 17:37:40,6/9/2022 17:37:39,6/9/2022 17:37:39,6/9/2022 17:37:39,66.55,66.55,6/9/2022 17:38:00,6/9/2022 17:38:00,64.06,64.06,64.06,64.05,6/9/2022 17:41:42,6/9/2022 17:41:41,6/9/2022 17:41:41,6/9/2022 17:41:41,64.64,64.64,6/9/2022 17:42:03,6/9/2022 17:42:03,64.87,64.87,64.87,64.87,65.3,65.3,0.529,0.529,0.529,0.529,0.451,0.451,0
09JUN2022:18:00:00,15min,Peter Sinks,UCC,270,64.8,66.0,64.3,66.24,66.32,66.45,66.49,6/9/2022 17:50:24,6/9/2022 17:50:24,6/9/2022 17:55:27,6/9/2022 17:55:27,66.39,66.34,6/9/2022 17:50:26,6/9/2022 17:50:26,63.76,63.81,64.21,64.20,6/9/2022 17:57:16,6/9/2022 17:57:14,6/9/2022 17:46:07,6/9/2022 17:46:07,64.50,64.45,6/9/2022 17:57:15,6/9/2022 17:57:15,64.54,64.56,65.15,65.17,65.17,65.12,0.4520,0.4710,0.5100,0.5110,0.3840,0.3840,303,367,09JUN2022:17:48:17,7.9,6/9/2022 17:45:58,4.0,47,39.1200,5130,6/9/2022 17:57:19,5040,6/9/2022 17:45:06,5067,13.6,65.91,65.91,65.91,65.91,6/9/2022 17:50:33,6/9/2022 17:50:33,6/9/2022 17:50:32,6/9/2022 17:50:32,66.04,66.04,6/9/2022 17:50:40,6/9/2022 17:50:39,64.11,64.11,64.11,64.11,6/9/2022 17:46:20,6/9/2022 17:46:19,6/9/2022 17:46:19,6/9/2022 17:46:19,64.58,64.58,6/9/2022 17:57:41,6/9/2022 17:57:41,64.86,64.86,64.86,64.86,65.15,65.15,0.418,0.417,0.418,0.418,0.346,0.346,0
09JUN2022:18:15:00,15min,Peter Sinks,UCC,270,64.3,65.2,64.0,65.17,65.25,65.17,65.21,6/9/2022 18:01:16,6/9/2022 18:01:16,6/9/2022 18:02:06,6/9/2022 18:02:06,65.55,65.50,6/9/2022 18:02:07,6/9/2022 18:02:07,63.53,63.53,63.71,63.73,6/9/2022 18:13:31,6/9/2022 18:13:31,6/9/2022 18:07:45,6/9/2022 18:07:46,64.18,64.13,6/9/2022 18:10:32,6/9/2022 18:10:32,63.98,64.01,64.13,64.15,64.62,64.57,0.3170,0.3280,0.2920,0.2900,0.3100,0.3100,169,281,09JUN2022:18:00:49,10.1,6/9/2022 18:04:17,4.4,72,40.2700,5160,6/9/2022 18:14:10,5040,6/9/2022 18:00:01,5069,13.6,65.01,65.01,65.01,65.01,6/9/2022 18:02:13,6/9/2022 18:02:12,6/9/2022 18:02:12,6/9/2022 18:02:12,65.39,65.39,6/9/2022 18:02:22,6/9/2022 18:02:21,63.74,63.74,63.74,63.74,6/9/2022 18:07:50,6/9/2022 18:07:50,6/9/2022 18:07:49,6/9/2022 18:07:49,64.18,64.18,6/9/2022 18:14:10,6/9/2022 18:14:09,64.07,64.07,64.07,64.07,64.61,64.61,0.288,0.287,0.287,0.287,0.297,0.297,0
09JUN2022:18:30:00,15min,Peter Sinks,UCC,270,64.0,64.8,63.8,64.80,64.80,65.12,65.16,6/9/2022 18:22:52,6/9/2022 18:22:52,6/9/2022 18:22:53,6/9/2022 18:22:53,65.17,65.12,6/9/2022 18:22:52,6/9/2022 18:22:52,63.28,63.33,63.52,63.54,6/9/2022 18:24:24,6/9/2022 18:24:22,6/9/2022 18:19:05,6/9/2022 18:19:06,63.96,63.91,6/9/2022 18:27:01,6/9/2022 18:27:01,63.63,63.65,64.14,64.18,64.29,64.24,0.2320,0.2290,0.3440,0.3480,0.1930,0.1930,177,272,09JUN2022:18:22:41,8.1,6/9/2022 18:17:42,3.4,23,36.6300,5100,6/9/2022 18:15:11,5040,6/9/2022 18:15:02,5079,13.6,64.73,64.72,64.73,64.73,6/9/2022 18:23:04,6/9/2022 18:23:04,6/9/2022 18:23:04,6/9/2022 18:23:03,64.9,64.9,6/9/2022 18:23:10,6/9/2022 18:23:10,63.48,63.48,63.48,63.48,6/9/2022 18:19:14,6/9/2022 18:19:14,6/9/2022 18:19:14,6/9/2022 18:19:13,64.03,64.03,6/9/2022 18:19:26,6/9/2022 18:19:25,63.9,63.9,63.9,63.9,64.27,64.27,0.243,0.243,0.243,0.244,0.168,0.168,0
09JUN2022:18:45:00,15min,Peter Sinks,UCC,270,63.4,63.9,63.1,63.48,63.50,63.85,63.89,6/9/2022 18:30:42,6/9/2022 18:30:20,6/9/2022 18:30:19,6/9/2022 18:30:15,64.19,64.14,6/9/2022 18:30:42,6/9/2022 18:30:42,62.51,62.54,62.83,62.87,6/9/2022 18:36:53,6/9/2022 18:36:53,6/9/2022 18:43:54,6/9/2022 18:43:56,63.29,63.24,6/9/2022 18:36:52,6/9/2022 18:36:52,63.05,63.06,63.25,63.27,63.74,63.69,0.1780,0.1800,0.2350,0.2350,0.1650,0.1650,109,116,09JUN2022:18:30:01,7.7,6/9/2022 18:30:37,3.5,32,59.5800,5130,6/9/2022 18:37:46,5070,6/9/2022 18:30:02,5087,13.7,63.65,63.65,63.65,63.65,6/9/2022 18:30:31,6/9/2022 18:30:31,6/9/2022 18:30:30,6/9/2022 18:30:30,64.09,64.09,6/9/2022 18:30:17,6/9/2022 18:30:16,62.76,62.76,62.76,62.76,6/9/2022 18:44:02,6/9/2022 18:44:01,6/9/2022 18:44:01,6/9/2022 18:44:01,63.4,63.4,6/9/2022 18:44:10,6/9/2022 18:44:09,63.16,63.16,63.16,63.16,63.72,63.72,0.202,0.202,0.202,0.202,0.157,0.156,0
09JUN2022:19:00:00,15min,Peter Sinks,UCC,270,62.9,63.4,62.0,63.06,63.07,63.15,63.16,6/9/2022 18:45:25,6/9/2022 18:45:24,6/9/2022 18:45:01,6/9/2022 18:45:01,63.75,63.70,6/9/2022 18:45:33,6/9/2022 18:45:33,61.28,61.29,61.91,61.92,6/9/2022 18:53:26,6/9/2022 18:53:26,6/9/2022 18:59:49,6/9/2022 18:59:49,62.17,62.12,6/9/2022 18:53:35,6/9/2022 18:53:35,62.53,62.53,62.67,62.70,63.21,63.16,0.3650,0.3620,0.2710,0.2730,0.3340,0.3340,78,101,09JUN2022:18:45:01,5.9,6/9/2022 18:56:42,2.4,39,34.6800,5100,6/9/2022 18:45:01,5010,6/9/2022 18:58:34,5059,13.5,63.09,63.09,63.09,63.09,6/9/2022 18:45:35,6/9/2022 18:45:35,6/9/2022 18:45:35,6/9/2022 18:45:35,63.69,63.69,6/9/2022 18:46:12,6/9/2022 18:46:12,61.76,61.77,61.76,61.76,6/9/2022 18:53:39,6/9/2022 18:53:38,6/9/2022 18:53:39,6/9/2022 18:53:39,62.3,62.3,6/9/2022 18:53:45,6/9/2022 18:53:44,62.62,62.62,62.62,62.62,63.2,63.2,0.294,0.294,0.294,0.295,0.314,0.314,0
09JUN2022:19:15:00,15min,Peter Sinks,UCC,270,61.6,62.8,59.4,62.56,62.56,62.53,62.59,6/9/2022 19:01:24,6/9/2022 19:01:23,6/9/2022 19:01:24,6/9/2022 19:01:25,63.29,63.24,6/9/2022 19:01:29,6/9/2022 19:01:29,58.36,58.39,59.51,59.50,6/9/2022 19:14:56,6/9/2022 19:14:56,6/9/2022 19:14:57,6/9/2022 19:14:57,59.35,59.30,6/9/2022 19:14:56,6/9/2022 19:14:56,61.22,61.23,61.47,61.48,61.92,61.87,1.2300,1.2200,0.9870,0.9970,1.2010,1.2020,49,62,09JUN2022:19:00:01,3.9,6/9/2022 19:00:13,1.7,76,20.2400,5040,6/9/2022 19:00:01,4950,6/9/2022 19:13:45,5003,13.4,62.54,62.54,62.54,62.54,6/9/2022 19:01:33,6/9/2022 19:01:32,6/9/2022 19:01:32,6/9/2022 19:01:32,63.12,63.12,6/9/2022 19:01:49,6/9/2022 19:01:48,59.07,59.07,59.07,59.07,6/9/2022 19:14:58,6/9/2022 19:14:58,6/9/2022 19:14:58,6/9/2022 19:14:58,59.64,59.64,6/9/2022 19:14:09,6/9/2022 19:14:09,61.38,61.38,61.38,61.37,61.95,61.94,1.081,1.082,1.083,1.083,1.159,1.16,0
09JUN2022:19:30:00,15min,Peter Sinks,UCC,270,58.6,59.7,57.4,59.79,59.83,59.73,59.77,6/9/2022 19:15:25,6/9/2022 19:15:25,6/9/2022 19:15:26,6/9/2022 19:15:26,60.10,60.05,6/9/2022 19:15:24,6/9/2022 19:15:24,56.66,56.65,57.32,57.40,6/9/2022 19:27:35,6/9/2022 19:27:35,6/9/2022 19:27:36,6/9/2022 19:27:37,57.50,57.45,6/9/2022 19:27:34,6/9/2022 19:27:34,58.27,58.27,58.49,58.55,58.89,58.84,0.6770,0.6780,0.6570,0.6390,0.6510,0.6510,32,37,09JUN2022:19:15:01,2.4,6/9/2022 19:15:59,0.8,342,63.0300,5010,6/9/2022 19:18:20,4890,6/9/2022 19:27:04,4946,13.1,59.61,59.62,59.62,59.62,6/9/2022 19:15:35,6/9/2022 19:15:35,6/9/2022 19:15:35,6/9/2022 19:15:35,59.88,59.88,6/9/2022 19:15:41,6/9/2022 19:15:41,57.22,57.22,57.22,57.22,6/9/2022 19:27:45,6/9/2022 19:27:45,6/9/2022 19:27:45,6/9/2022 19:27:45,57.6,57.59,6/9/2022 19:27:46,6/9/2022 19:27:46,58.41,58.41,58.4,58.4,58.89,58.89,0.639,0.639,0.639,0.639,0.635,0.635,0
09JUN2022:19:45:00,15min,Peter Sinks,UCC,270,55.7,58.1,54.0,58.23,58.23,57.78,57.84,6/9/2022 19:30:47,6/9/2022 19:30:46,6/9/2022 19:30:51,6/9/2022 19:30:51,58.47,58.42,6/9/2022 19:30:47,6/9/2022 19:30:47,53.45,53.48,54.41,54.39,6/9/2022 19:41:54,6/9/2022 19:41:53,6/9/2022 19:44:49,6/9/2022 19:44:46,53.91,53.86,6/9/2022 19:41:48,6/9/2022 19:41:48,55.46,55.46,55.94,55.98,56.04,55.99,1.1500,1.1480,0.9470,0.9590,1.1670,1.1680,16,26,09JUN2022:19:30:01,3.1,6/9/2022 19:32:51,0.8,273,33.8500,4920,6/9/2022 19:30:01,2460,6/9/2022 19:43:22,4601,12.9,57.86,57.85,57.86,57.86,6/9/2022 19:30:58,6/9/2022 19:30:57,6/9/2022 19:30:57,6/9/2022 19:30:57,58.29,58.29,6/9/2022 19:31:11,6/9/2022 19:31:10,54.06,54.06,54.06,54.06,6/9/2022 19:42:39,6/9/2022 19:42:38,6/9/2022 19:42:38,6/9/2022 19:42:38,53.95,53.95,6/9/2022 19:42:29,6/9/2022 19:42:29,55.74,55.73,55.73,55.73,56.07,56.06,1.032,1.032,1.032,1.032,1.175,1.175,0
09JUN2022:20:00:00,15min,Peter Sinks,UCC,270,52.3,54.8,50.1,54.58,54.57,54.43,54.43,6/9/2022 19:45:57,6/9/2022 19:45:56,6/9/2022 19:45:01,6/9/2022 19:45:01,55.02,54.97,6/9/2022 19:45:02,6/9/2022 19:45:02,49.30,49.34,50.60,50.76,6/9/2022 19:55:00,6/9/2022 19:56:54,6/9/2022 19:56:02,6/9/2022 19:56:01,49.88,49.83,6/9/2022 19:56:14,6/9/2022 19:56:14,52.01,52.01,52.49,52.57,52.55,52.50,1.5920,1.5730,1.2290,1.1990,1.5860,1.5860,5,9,09JUN2022:19:45:01,1.5,6/9/2022 19:53:16,0.3,310,16.8100,2490,6/9/2022 19:45:16,2430,6/9/2022 19:48:02,2455,12.8,54.45,54.45,54.45,54.45,6/9/2022 19:46:05,6/9/2022 19:46:05,6/9/2022 19:46:05,6/9/2022 19:46:05,55.06,55.06,6/9/2022 19:45:01,6/9/2022 19:45:01,50.1,50.1,50.1,50.1,6/9/2022 19:56:15,6/9/2022 19:56:15,6/9/2022 19:56:14,6/9/2022 19:56:14,50,50,6/9/2022 19:57:13,6/9/2022 19:57:12,52.3,52.3,52.3,52.3,52.59,52.58,1.38,1.38,1.38,1.38,1.598,1.597,0
09JUN2022:20:15:00,15min,Peter Sinks,UCC,270,50.5,52.1,48.4,52.19,52.14,51.44,51.50,6/9/2022 20:09:24,6/9/2022 20:09:25,6/9/2022 20:08:06,6/9/2022 20:08:06,52.66,52.60,6/9/2022 20:09:26,6/9/2022 20:09:26,47.46,47.41,48.47,48.49,6/9/2022 20:14:55,6/9/2022 20:14:54,6/9/2022 20:14:55,6/9/2022 20:14:55,48.44,48.39,6/9/2022 20:13:50,6/9/2022 20:13:50,50.25,50.22,50.23,50.27,50.73,50.68,1.3570,1.3340,0.8600,0.8750,1.2480,1.2480,1,2,09JUN2022:20:00:01,2.0,6/9/2022 20:05:30,0.9,348,58.5000,2460,6/9/2022 20:00:02,2430,6/9/2022 20:00:01,2441,12.8,51.74,51.74,51.74,51.74,6/9/2022 20:09:32,6/9/2022 20:09:32,6/9/2022 20:09:32,6/9/2022 20:09:31,52.47,52.47,6/9/2022 20:09:47,6/9/2022 20:09:46,48.23,48.23,48.23,48.23,6/9/2022 20:14:00,6/9/2022 20:14:00,6/9/2022 20:14:00,6/9/2022 20:14:00,48.49,48.49,6/9/2022 20:14:18,6/9/2022 20:14:17,50.26,50.26,50.26,50.26,50.75,50.75,1.06,1.06,1.061,1.062,1.202,1.203,0
09JUN2022:20:30:00,15min,Peter Sinks,UCC,270,48.7,50.2,46.9,50.33,50.28,49.77,49.83,6/9/2022 20:20:04,6/9/2022 20:20:04,6/9/2022 20:20:08,6/9/2022 20:20:08,50.70,50.65,6/9/2022 20:20:07,6/9/2022 20:20:07,46.30,46.28,47.38,47.37,6/9/2022 20:24:35,6/9/2022 20:24:35,6/9/2022 20:25:04,6/9/2022 20:25:05,46.86,46.81,6/9/2022 20:25:05,6/9/2022 20:25:05,48.53,48.51,48.61,48.65,48.95,48.90,1.0070,0.9920,0.5930,0.6020,0.9370,0.9370,0,0,09JUN2022:20:15:01,3.1,6/9/2022 20:28:04,1.2,331,42.8100,2460,6/9/2022 20:15:04,2430,6/9/2022 20:15:01,2436,12.7,49.98,49.98,49.98,49.98,6/9/2022 20:20:12,6/9/2022 20:20:12,6/9/2022 20:20:12,6/9/2022 20:20:11,50.44,50.45,6/9/2022 20:20:15,6/9/2022 20:20:15,46.91,46.92,46.91,46.91,6/9/2022 20:25:11,6/9/2022 20:25:10,6/9/2022 20:25:10,6/9/2022 20:25:10,46.95,46.95,6/9/2022 20:25:20,6/9/2022 20:25:20,48.57,48.57,48.57,48.57,48.91,48.91,0.74,0.74,0.741,0.741,0.912,0.913,0
09JUN2022:20:45:00,15min,Peter Sinks,UCC,270,48.4,50.0,46.7,50.24,50.18,49.15,49.31,6/9/2022 20:32:49,6/9/2022 20:32:39,6/9/2022 20:32:51,6/9/2022 20:32:51,50.54,50.49,6/9/2022 20:32:53,6/9/2022 20:32:53,46.05,46.02,46.83,46.83,6/9/2022 20:41:18,6/9/2022 20:41:18,6/9/2022 20:41:18,6/9/2022 20:41:19,46.71,46.66,6/9/2022 20:41:16,6/9/2022 20:41:16,48.19,48.17,48.13,48.17,48.65,48.60,0.9440,0.9300,0.5680,0.5740,0.8850,0.8850,0,0,09JUN2022:20:30:01,2.6,6/9/2022 20:35:23,1.0,248,80.3000,2460,6/9/2022 20:30:04,2400,6/9/2022 20:37:02,2433,12.7,49.63,49.63,49.63,49.63,6/9/2022 20:32:52,6/9/2022 20:32:51,6/9/2022 20:32:51,6/9/2022 20:32:51,50.29,50.29,6/9/2022 20:32:55,6/9/2022 20:32:55,46.57,46.57,46.57,46.56,6/9/2022 20:41:28,6/9/2022 20:41:27,6/9/2022 20:41:27,6/9/2022 20:41:27,46.89,46.88,6/9/2022 20:41:36,6/9/2022 20:41:35,48.18,48.18,48.18,48.18,48.66,48.66,0.737,0.736,0.737,0.737,0.872,0.872,0
09JUN2022:21:00:00,15min,Peter Sinks,UCC,270,46.9,48.9,45.8,49.27,49.28,48.45,48.43,6/9/2022 20:45:21,6/9/2022 20:45:21,6/9/2022 20:46:21,6/9/2022 20:46:22,49.34,49.29,6/9/2022 20:46:17,6/9/2022 20:46:17,45.01,44.97,45.76,45.75,6/9/2022 20:52:43,6/9/2022 20:52:43,6/9/2022 20:57:28,6/9/2022 20:57:30,45.88,45.83,6/9/2022 20:52:47,6/9/2022 20:52:47,46.72,46.70,46.73,46.77,47.16,47.11,0.8930,0.8920,0.6500,0.6430,0.8150,0.8160,-0,-0,09JUN2022:20:59:07,3.5,6/9/2022 20:50:14,1.3,316,73.9300,2460,6/9/2022 20:45:41,2400,6/9/2022 20:47:04,2429,12.7,48.61,48.61,48.61,48.62,6/9/2022 20:46:26,6/9/2022 20:46:26,6/9/2022 20:46:25,6/9/2022 20:46:25,49.11,49.11,6/9/2022 20:46:32,6/9/2022 20:46:31,45.56,45.56,45.56,45.56,6/9/2022 20:57:34,6/9/2022 20:57:34,6/9/2022 20:57:34,6/9/2022 20:57:34,46.04,46.04,6/9/2022 20:57:54,6/9/2022 20:57:53,46.74,46.74,46.74,46.74,47.16,47.16,0.747,0.746,0.747,0.747,0.794,0.794,0
09JUN2022:21:15:00,15min,Peter Sinks,UCC,270,46.0,47.1,44.7,47.41,47.39,46.61,46.66,6/9/2022 21:14:41,6/9/2022 21:14:41,6/9/2022 21:00:32,6/9/2022 21:00:37,47.53,47.48,6/9/2022 21:00:35,6/9/2022 21:00:35,44.06,44.09,44.75,44.78,6/9/2022 21:06:22,6/9/2022 21:06:47,6/9/2022 21:07:56,6/9/2022 21:07:56,44.68,44.63,6/9/2022 21:06:44,6/9/2022 21:06:44,45.86,45.83,45.52,45.55,46.26,46.21,0.8550,0.8430,0.5240,0.5200,0.7890,0.7890,-0,-0,09JUN2022:21:14:50,2.6,6/9/2022 21:09:44,1.0,6,21.4000,2460,6/9/2022 21:13:36,2400,6/9/2022 21:00:06,2428,12.6,46.82,46.82,46.82,46.82,6/9/2022 21:00:46,6/9/2022 21:00:46,6/9/2022 21:00:46,6/9/2022 21:00:46,47.43,47.43,6/9/2022 21:01:07,6/9/2022 21:01:06,44.61,44.61,44.61,44.61,6/9/2022 21:06:53,6/9/2022 21:06:52,6/9/2022 21:06:52,6/9/2022 21:06:52,44.8,44.8,6/9/2022 21:07:01,6/9/2022 21:07:00,45.69,45.69,45.69,45.69,46.23,46.23,0.631,0.63,0.631,0.631,0.761,0.762,0
09JUN2022:21:30:00,15min,Peter Sinks,UCC,270,44.8,46.9,43.5,46.76,46.69,46.19,46.14,6/9/2022 21:15:07,6/9/2022 21:15:07,6/9/2022 21:15:29,6/9/2022 21:15:29,47.38,47.33,6/9/2022 21:15:03,6/9/2022 21:15:03,43.03,43.01,43.57,43.56,6/9/2022 21:29:56,6/9/2022 21:29:56,6/9/2022 21:29:56,6/9/2022 21:29:56,43.48,43.42,6/9/2022 21:29:52,6/9/2022 21:29:52,44.56,44.53,44.78,44.82,45.01,44.96,0.8860,0.8810,0.6140,0.5980,0.8760,0.8760,-0,-0,09JUN2022:21:22:13,1.5,6/9/2022 21:17:38,0.2,316,10.5900,2430,6/9/2022 21:15:01,2400,6/9/2022 21:15:03,2425,12.7,46.4,46.39,46.39,46.39,6/9/2022 21:15:01,6/9/2022 21:15:01,6/9/2022 21:15:01,6/9/2022 21:15:01,47.33,47.33,6/9/2022 21:15:03,6/9/2022 21:15:03,43.33,43.33,43.33,43.33,6/9/2022 21:30:00,6/9/2022 21:30:00,6/9/2022 21:30:00,6/9/2022 21:30:00,43.67,43.66,6/9/2022 21:30:00,6/9/2022 21:30:00,44.7,44.7,44.7,44.7,45.05,45.05,0.711,0.71,0.71,0.711,0.892,0.891,0
09JUN2022:21:45:00,15min,Peter Sinks,UCC,270,44.2,45.4,43.3,45.57,45.55,44.94,45.04,6/9/2022 21:36:21,6/9/2022 21:36:22,6/9/2022 21:32:01,6/9/2022 21:31:59,45.81,45.75,6/9/2022 21:36:22,6/9/2022 21:36:22,42.55,42.45,43.23,43.26,6/9/2022 21:42:03,6/9/2022 21:42:03,6/9/2022 21:42:55,6/9/2022 21:42:56,43.33,43.27,6/9/2022 21:37:33,6/9/2022 21:37:33,44.05,44.03,44.04,44.09,44.46,44.41,0.7030,0.7070,0.4410,0.4480,0.6450,0.6450,-0,-0,09JUN2022:21:30:02,1.8,6/9/2022 21:35:22,0.4,15,55.6700,2430,6/9/2022 21:30:01,2400,6/9/2022 21:30:02,2423,12.7,45.07,45.07,45.07,45.07,6/9/2022 21:36:26,6/9/2022 21:36:26,6/9/2022 21:36:26,6/9/2022 21:36:26,45.66,45.66,6/9/2022 21:36:41,6/9/2022 21:36:40,43.07,43.08,43.07,43.07,6/9/2022 21:37:43,6/9/2022 21:37:42,6/9/2022 21:37:42,6/9/2022 21:37:42,43.43,43.42,6/9/2022 21:37:55,6/9/2022 21:37:54,44.05,44.05,44.05,44.05,44.42,44.42,0.55,0.549,0.55,0.551,0.624,0.623,0
09JUN2022:22:00:00,15min,Peter Sinks,UCC,270,44.0,45.2,42.7,45.39,45.33,44.88,44.98,6/9/2022 21:46:04,6/9/2022 21:46:02,6/9/2022 21:51:01,6/9/2022 21:51:01,45.73,45.68,6/9/2022 21:46:06,6/9/2022 21:46:06,42.02,41.94,42.91,42.91,6/9/2022 21:46:42,6/9/2022 21:46:39,6/9/2022 21:47:33,6/9/2022 21:47:33,42.73,42.67,6/9/2022 21:46:48,6/9/2022 21:46:48,43.86,43.82,43.87,43.92,44.26,44.21,0.7890,0.7910,0.4740,0.4910,0.6960,0.6960,-0,-0,09JUN2022:21:45:09,2.2,6/9/2022 21:53:57,0.7,217,70.4600,2430,6/9/2022 21:45:01,2400,6/9/2022 21:45:03,2420,12.7,45.04,45.04,45.04,45.04,6/9/2022 21:51:07,6/9/2022 21:51:07,6/9/2022 21:51:07,6/9/2022 21:51:06,45.42,45.42,6/9/2022 21:46:12,6/9/2022 21:46:12,42.57,42.58,42.57,42.57,6/9/2022 21:46:55,6/9/2022 21:46:55,6/9/2022 21:46:54,6/9/2022 21:46:54,42.89,42.89,6/9/2022 21:47:09,6/9/2022 21:47:08,43.87,43.87,43.87,43.87,44.24,44.24,0.6,0.598,0.6,0.601,0.656,0.656,0
09JUN2022:22:15:00,15min,Peter Sinks,UCC,270,42.8,44.1,41.9,44.31,44.29,43.86,43.88,6/9/2022 22:10:32,6/9/2022 22:10:31,6/9/2022 22:10:32,6/9/2022 22:10:31,44.53,44.47,6/9/2022 22:10:32,6/9/2022 22:10:32,41.35,41.31,42.06,42.08,6/9/2022 22:12:02,6/9/2022 22:12:02,6/9/2022 22:14:02,6/9/2022 22:14:02,41.90,41.85,6/9/2022 22:12:51,6/9/2022 22:12:51,42.65,42.62,42.74,42.77,43.05,43.00,0.6850,0.6810,0.4640,0.4620,0.6350,0.6350,-0,-0,09JUN2022:22:00:32,1.5,6/9/2022 22:09:51,0.4,350,37.6200,2430,6/9/2022 22:00:02,2400,6/9/2022 22:00:01,2419,12.6,43.96,43.95,43.96,43.96,6/9/2022 22:10:37,6/9/2022 22:10:37,6/9/2022 22:10:37,6/9/2022 22:10:36,44.26,44.26,6/9/2022 22:10:49,6/9/2022 22:10:49,41.87,41.87,41.87,41.87,6/9/2022 22:12:22,6/9/2022 22:12:22,6/9/2022 22:12:22,6/9/2022 22:12:22,41.97,41.97,6/9/2022 22:12:52,6/9/2022 22:12:52,42.71,42.71,42.71,42.71,43.05,43.05,0.547,0.547,0.547,0.548,0.613,0.613,0
09JUN2022:22:30:00,15min,Peter Sinks,UCC,270,41.5,42.8,40.6,43.00,43.03,42.13,42.17,6/9/2022 22:21:54,6/9/2022 22:21:53,6/9/2022 22:15:12,6/9/2022 22:15:11,43.32,43.27,6/9/2022 22:21:48,6/9/2022 22:21:48,40.18,40.14,40.63,40.66,6/9/2022 22:22:48,6/9/2022 22:22:48,6/9/2022 22:28:07,6/9/2022 22:28:11,40.77,40.72,6/9/2022 22:26:20,6/9/2022 22:26:20,41.35,41.32,41.30,41.35,41.71,41.66,0.6640,0.6740,0.4440,0.4470,0.6280,0.6280,-0,-0,09JUN2022:22:15:31,0.9,6/9/2022 22:17:01,0.1,310,17.6500,2430,6/9/2022 22:15:02,2400,6/9/2022 22:15:01,2418,12.7,42.46,42.46,42.46,42.46,6/9/2022 22:22:08,6/9/2022 22:22:08,6/9/2022 22:22:08,6/9/2022 22:22:08,43.18,43.18,6/9/2022 22:22:13,6/9/2022 22:22:13,40.54,40.54,40.54,40.53,6/9/2022 22:26:26,6/9/2022 22:26:26,6/9/2022 22:26:25,6/9/2022 22:26:26,40.75,40.75,6/9/2022 22:25:43,6/9/2022 22:25:42,41.34,41.34,41.34,41.34,41.69,41.69,0.511,0.51,0.51,0.511,0.61,0.61,0
09JUN2022:22:45:00,15min,Peter Sinks,UCC,270,41.4,42.2,40.7,42.63,42.68,41.80,41.85,6/9/2022 22:36:32,6/9/2022 22:36:31,6/9/2022 22:34:58,6/9/2022 22:34:58,42.57,42.52,6/9/2022 22:34:58,6/9/2022 22:34:58,40.37,40.32,40.51,40.56,6/9/2022 22:42:00,6/9/2022 22:42:00,6/9/2022 22:42:05,6/9/2022 22:42:05,40.70,40.65,6/9/2022 22:42:01,6/9/2022 22:42:01,41.23,41.20,41.06,41.10,41.60,41.55,0.4490,0.4570,0.3090,0.3070,0.3960,0.3960,-0,-0,09JUN2022:22:31:03,1.8,6/9/2022 22:34:47,0.4,313,23.5500,2430,6/9/2022 22:30:02,2400,6/9/2022 22:30:01,2416,12.7,42.03,42.03,42.03,42.04,6/9/2022 22:36:36,6/9/2022 22:36:36,6/9/2022 22:36:36,6/9/2022 22:36:36,42.35,42.35,6/9/2022 22:35:02,6/9/2022 22:35:02,40.5,40.5,40.5,40.5,6/9/2022 22:42:10,6/9/2022 22:42:09,6/9/2022 22:42:09,6/9/2022 22:42:09,40.87,40.87,6/9/2022 22:42:27,6/9/2022 22:42:27,41.15,41.15,41.15,41.15,41.58,41.58,0.347,0.347,0.347,0.348,0.368,0.368,0
09JUN2022:23:00:00,15min,Peter Sinks,UCC,270,40.3,41.5,39.0,41.63,41.62,41.03,41.08,6/9/2022 22:53:50,6/9/2022 22:53:50,6/9/2022 22:45:24,6/9/2022 22:45:24,41.82,41.77,6/9/2022 22:45:24,6/9/2022 22:45:24,38.30,38.28,39.01,39.02,6/9/2022 22:58:52,6/9/2022 22:58:52,6/9/2022 22:58:53,6/9/2022 22:58:52,39.12,39.07,6/9/2022 22:58:52,6/9/2022 22:58:52,40.17,40.13,40.12,40.17,40.53,40.48,0.6660,0.6660,0.4160,0.4180,0.5990,0.5980,-0,-0,09JUN2022:22:45:12,0.7,6/9/2022 22:52:53,0.0,288,3.0870,2430,6/9/2022 22:45:02,2400,6/9/2022 22:45:01,2414,12.5,41.25,41.25,41.25,41.25,6/9/2022 22:45:32,6/9/2022 22:45:32,6/9/2022 22:45:32,6/9/2022 22:45:31,41.75,41.75,6/9/2022 22:45:01,6/9/2022 22:45:01,38.77,38.77,38.77,38.76,6/9/2022 22:59:00,6/9/2022 22:58:59,6/9/2022 22:58:59,6/9/2022 22:58:59,39.19,39.19,6/9/2022 22:59:19,6/9/2022 22:59:18,40.16,40.16,40.16,40.16,40.54,40.54,0.514,0.513,0.514,0.515,0.576,0.575,0
09JUN2022:23:15:00,15min,Peter Sinks,UCC,270,39.6,40.3,38.4,40.34,40.30,39.78,39.80,6/9/2022 23:10:18,6/9/2022 23:10:17,6/9/2022 23:10:08,6/9/2022 23:10:17,40.62,40.57,6/9/2022 23:02:09,6/9/2022 23:02:09,37.79,37.77,38.62,38.65,6/9/2022 23:06:19,6/9/2022 23:06:19,6/9/2022 23:12:38,6/9/2022 23:12:38,38.37,38.32,6/9/2022 23:06:43,6/9/2022 23:06:43,39.42,39.39,39.34,39.39,39.76,39.71,0.6270,0.6280,0.3320,0.3270,0.5900,0.5900,-0,-0,09JUN2022:23:00:11,1.5,6/9/2022 23:12:51,0.3,333,7.5370,2430,6/9/2022 23:00:02,2400,6/9/2022 23:00:01,2412,12.5,40.04,40.04,40.04,40.04,6/9/2022 23:10:27,6/9/2022 23:10:26,6/9/2022 23:10:26,6/9/2022 23:10:26,40.57,40.57,6/9/2022 23:02:36,6/9/2022 23:02:35,38.42,38.42,38.42,38.41,6/9/2022 23:12:16,6/9/2022 23:12:16,6/9/2022 23:12:16,6/9/2022 23:12:16,38.47,38.47,6/9/2022 23:07:10,6/9/2022 23:07:10,39.39,39.39,39.39,39.39,39.74,39.74,0.457,0.456,0.457,0.457,0.565,0.565,0
09JUN2022:23:30:00,15min,Peter Sinks,UCC,270,39.3,40.1,38.5,40.38,40.35,39.70,39.78,6/9/2022 23:24:36,6/9/2022 23:24:34,6/9/2022 23:17:40,6/9/2022 23:17:38,40.47,40.42,6/9/2022 23:17:44,6/9/2022 23:17:44,37.78,37.75,38.50,38.53,6/9/2022 23:19:18,6/9/2022 23:19:18,6/9/2022 23:22:56,6/9/2022 23:22:56,38.37,38.32,6/9/2022 23:19:20,6/9/2022 23:19:20,39.20,39.16,38.98,39.04,39.51,39.46,0.4500,0.4480,0.2310,0.2360,0.3980,0.3980,-0,-0,09JUN2022:23:15:01,1.5,6/9/2022 23:15:20,0.2,316,46.8400,2430,6/9/2022 23:15:01,2400,6/9/2022 23:15:02,2410,12.6,39.91,39.91,39.91,39.91,6/9/2022 23:17:47,6/9/2022 23:17:47,6/9/2022 23:17:47,6/9/2022 23:17:47,40.2,40.2,6/9/2022 23:18:12,6/9/2022 23:18:11,38.4,38.4,38.4,38.4,6/9/2022 23:19:27,6/9/2022 23:19:26,6/9/2022 23:19:26,6/9/2022 23:19:26,38.5,38.5,6/9/2022 23:19:44,6/9/2022 23:19:40,39.09,39.09,39.09,39.09,39.48,39.48,0.307,0.307,0.307,0.307,0.373,0.373,0
09JUN2022:23:45:00,15min,Peter Sinks,UCC,270,38.9,39.9,38.2,40.01,39.99,39.41,39.51,6/9/2022 23:30:47,6/9/2022 23:30:48,6/9/2022 23:30:49,6/9/2022 23:30:49,40.32,40.27,6/9/2022 23:30:45,6/9/2022 23:30:45,37.72,37.68,38.12,38.18,6/9/2022 23:39:36,6/9/2022 23:39:36,6/9/2022 23:43:41,6/9/2022 23:43:42,38.37,38.32,6/9/2022 23:32:48,6/9/2022 23:32:48,38.76,38.72,38.52,38.57,39.11,39.06,0.4390,0.4420,0.2590,0.2650,0.3940,0.3940,-0,-0,09JUN2022:23:30:08,0.4,6/9/2022 23:36:17,0.0,332,0.0930,2430,6/9/2022 23:30:03,2400,6/9/2022 23:30:01,2408,12.6,39.67,39.67,39.67,39.68,6/9/2022 23:30:50,6/9/2022 23:30:50,6/9/2022 23:30:50,6/9/2022 23:30:50,40.09,40.09,6/9/2022 23:30:54,6/9/2022 23:30:54,38.03,38.03,38.03,38.03,6/9/2022 23:43:48,6/9/2022 23:43:48,6/9/2022 23:43:48,6/9/2022 23:43:47,38.44,38.44,6/9/2022 23:44:05,6/9/2022 23:44:04,38.65,38.65,38.65,38.65,39.1,39.1,0.316,0.316,0.316,0.316,0.37,0.37,0
10JUN2022:00:00:00,15min,Peter Sinks,UCC,270,38.7,39.3,37.6,39.34,39.32,38.88,38.99,6/9/2022 23:52:34,6/9/2022 23:52:29,6/9/2022 23:53:38,6/9/2022 23:52:59,39.64,39.59,6/9/2022 23:58:02,6/9/2022 23:58:02,37.05,37.03,37.41,37.45,6/9/2022 23:50:38,6/9/2022 23:50:38,6/9/2022 23:50:43,6/9/2022 23:50:43,37.62,37.57,6/9/2022 23:50:39,6/9/2022 23:50:39,38.56,38.52,38.39,38.44,38.89,38.84,0.4980,0.5010,0.2970,0.3040,0.4230,0.4230,-0,-0,09JUN2022:23:45:05,1.1,6/9/2022 23:56:33,0.1,237,5.4380,2430,6/9/2022 23:45:04,2400,6/9/2022 23:45:01,2407,12.6,39.05,39.05,39.05,39.05,6/9/2022 23:52:43,6/9/2022 23:52:42,6/9/2022 23:52:42,6/9/2022 23:52:42,39.52,39.52,6/9/2022 23:58:48,6/9/2022 23:58:44,37.37,37.37,37.36,37.36,6/9/2022 23:50:48,6/9/2022 23:50:48,6/9/2022 23:50:48,6/9/2022 23:50:48,37.87,37.87,6/9/2022 23:50:53,6/9/2022 23:50:52,38.48,38.48,38.48,38.48,38.87,38.87,0.359,0.359,0.36,0.36,0.382,0.382,0
10JUN2022:00:15:00,15min,Peter Sinks,UCC,270,38.0,38.7,37.1,39.03,39.01,38.36,38.48,6/10/2022 00:15:00,6/10/2022 00:15:00,6/10/2022 00:15:00,6/10/2022 00:15:00,39.12,39.07,6/10/2022 00:14:52,6/10/2022 00:14:52,36.56,36.53,37.14,37.23,6/10/2022 00:07:44,6/10/2022 00:07:44,6/10/2022 00:07:53,6/10/2022 00:07:55,37.02,36.97,6/10/2022 00:07:51,6/10/2022 00:07:51,37.91,37.87,37.74,37.81,38.20,38.15,0.4780,0.4830,0.2450,0.2410,0.4430,0.4430,-0,-0,10JUN2022:00:00:01,0.7,6/10/2022 00:08:12,0.0,300,7.2000,2430,6/10/2022 00:00:01,2400,6/10/2022 00:00:02,2406,12.6,38.55,38.55,38.56,38.56,6/10/2022 00:15:00,6/10/2022 00:15:00,6/10/2022 00:15:00,6/10/2022 00:15:00,38.89,38.9,6/10/2022 00:15:00,6/10/2022 00:15:00,36.95,36.95,36.95,36.94,6/10/2022 00:07:56,6/10/2022 00:07:56,6/10/2022 00:07:56,6/10/2022 00:07:56,37.22,37.22,6/10/2022 00:08:05,6/10/2022 00:08:04,37.82,37.83,37.83,37.83,38.16,38.16,0.335,0.335,0.336,0.336,0.41,0.411,0
10JUN2022:00:30:00,15min,Peter Sinks,UCC,270,38.0,39.1,36.6,39.12,39.09,38.58,38.67,6/10/2022 00:15:29,6/10/2022 00:15:29,6/10/2022 00:15:36,6/10/2022 00:15:31,39.42,39.37,6/10/2022 00:15:24,6/10/2022 00:15:24,36.16,36.10,36.59,36.60,6/10/2022 00:16:11,6/10/2022 00:16:11,6/10/2022 00:16:31,6/10/2022 00:16:32,36.57,36.52,6/10/2022 00:16:30,6/10/2022 00:16:30,37.83,37.79,37.72,37.76,38.16,38.11,0.6720,0.6740,0.4460,0.4460,0.6320,0.6320,-0,-0,10JUN2022:00:16:11,1.3,6/10/2022 00:19:42,0.2,55,30.8800,2430,6/10/2022 00:15:05,2400,6/10/2022 00:15:01,2404,12.5,38.83,38.83,38.83,38.83,6/10/2022 00:15:40,6/10/2022 00:15:39,6/10/2022 00:15:39,6/10/2022 00:15:39,39.29,39.29,6/10/2022 00:15:42,6/10/2022 00:15:41,36.47,36.47,36.47,36.47,6/10/2022 00:16:39,6/10/2022 00:16:38,6/10/2022 00:16:38,6/10/2022 00:16:20,36.7,36.7,6/10/2022 00:16:47,6/10/2022 00:16:46,37.78,37.78,37.78,37.78,38.15,38.15,0.545,0.544,0.545,0.546,0.612,0.612,0
10JUN2022:00:45:00,15min,Peter Sinks,UCC,270,37.4,38.3,36.4,38.37,38.31,38.02,38.04,6/10/2022 00:34:41,6/10/2022 00:34:40,6/10/2022 00:34:49,6/10/2022 00:34:48,38.52,38.46,6/10/2022 00:34:40,6/10/2022 00:34:40,36.03,36.00,36.47,36.54,6/10/2022 00:38:23,6/10/2022 00:38:23,6/10/2022 00:38:30,6/10/2022 00:38:28,36.27,36.22,6/10/2022 00:38:23,6/10/2022 00:38:23,37.23,37.19,37.23,37.28,37.55,37.49,0.5290,0.5260,0.3770,0.3680,0.4900,0.4900,-0,-0,10JUN2022:00:31:10,1.5,6/10/2022 00:32:27,0.3,319,9.3400,2430,6/10/2022 00:30:07,2370,6/10/2022 00:43:02,2402,12.5,38.13,38.13,38.13,38.14,6/10/2022 00:34:54,6/10/2022 00:34:54,6/10/2022 00:34:54,6/10/2022 00:34:54,38.37,38.37,6/10/2022 00:34:59,6/10/2022 00:34:58,36.31,36.31,36.31,36.31,6/10/2022 00:38:32,6/10/2022 00:38:31,6/10/2022 00:38:31,6/10/2022 00:38:31,36.47,36.47,6/10/2022 00:38:42,6/10/2022 00:38:41,37.23,37.23,37.23,37.23,37.53,37.53,0.43,0.43,0.43,0.431,0.473,0.473,0
10JUN2022:01:00:00,15min,Peter Sinks,UCC,270,37.2,37.8,36.6,38.03,37.99,37.38,37.41,6/10/2022 00:51:46,6/10/2022 00:51:45,6/10/2022 00:51:48,6/10/2022 00:51:48,38.07,38.02,6/10/2022 00:49:47,6/10/2022 00:49:47,36.30,36.26,36.45,36.47,6/10/2022 00:54:43,6/10/2022 00:59:04,6/10/2022 00:59:59,6/10/2022 00:59:57,36.57,36.52,6/10/2022 00:54:45,6/10/2022 00:54:45,37.07,37.03,36.94,36.97,37.37,37.32,0.4160,0.4150,0.2400,0.2380,0.3810,0.3810,-0,-0,10JUN2022:00:45:40,0.0,6/10/2022 00:45:01,0.0,0,0.0000,2430,6/10/2022 00:45:11,2370,6/10/2022 00:51:03,2401,12.6,37.57,37.57,37.57,37.57,6/10/2022 00:51:54,6/10/2022 00:51:53,6/10/2022 00:51:53,6/10/2022 00:51:53,37.97,37.97,6/10/2022 00:49:57,6/10/2022 00:49:57,36.46,36.46,36.46,36.46,6/10/2022 00:59:15,6/10/2022 00:59:14,6/10/2022 00:59:14,6/10/2022 00:59:14,36.69,36.69,6/10/2022 00:59:34,6/10/2022 00:59:34,37.01,37.01,37.01,37.01,37.35,37.35,0.308,0.307,0.308,0.308,0.357,0.357,0
10JUN2022:01:15:00,15min,Peter Sinks,UCC,270,36.2,36.8,35.7,36.92,36.89,36.59,36.60,6/10/2022 01:03:39,6/10/2022 01:03:39,6/10/2022 01:00:59,6/10/2022 01:01:02,37.17,37.11,6/10/2022 01:01:19,6/10/2022 01:01:19,35.34,35.31,35.59,35.64,6/10/2022 01:07:52,6/10/2022 01:07:54,6/10/2022 01:13:22,6/10/2022 01:13:05,35.67,35.62,6/10/2022 01:07:52,6/10/2022 01:07:52,36.04,36.01,36.06,36.09,36.34,36.29,0.3620,0.3560,0.3050,0.3040,0.3540,0.3540,-0,-0,10JUN2022:01:00:45,0.7,6/10/2022 01:04:11,0.0,346,0.4330,2430,6/10/2022 01:00:01,2370,6/10/2022 01:00:02,2399,12.6,36.65,36.65,36.65,36.65,6/10/2022 01:01:09,6/10/2022 01:01:09,6/10/2022 01:01:09,6/10/2022 01:01:09,37,37,6/10/2022 01:04:01,6/10/2022 01:04:00,35.58,35.58,35.58,35.58,6/10/2022 01:13:11,6/10/2022 01:13:17,6/10/2022 01:13:17,6/10/2022 01:13:10,35.83,35.83,6/10/2022 01:08:19,6/10/2022 01:08:16,36.06,36.06,36.06,36.06,36.33,36.33,0.309,0.309,0.309,0.309,0.337,0.337,0
10JUN2022:01:30:00,15min,Peter Sinks,UCC,270,36.4,36.8,35.6,36.99,36.92,36.44,36.44,6/10/2022 01:22:23,6/10/2022 01:22:24,6/10/2022 01:19:26,6/10/2022 01:19:23,37.17,37.11,6/10/2022 01:22:23,6/10/2022 01:22:23,35.15,35.14,35.49,35.52,6/10/2022 01:15:18,6/10/2022 01:15:18,6/10/2022 01:15:35,6/10/2022 01:15:34,35.67,35.62,6/10/2022 01:15:35,6/10/2022 01:15:35,36.28,36.24,36.00,36.02,36.58,36.53,0.3180,0.3090,0.2180,0.2110,0.2980,0.2980,-0,-0,10JUN2022:01:15:50,0.0,6/10/2022 01:15:01,0.0,0,0.0000,2430,6/10/2022 01:16:28,2370,6/10/2022 01:15:26,2399,12.6,36.59,36.59,36.59,36.59,6/10/2022 01:22:32,6/10/2022 01:22:32,6/10/2022 01:22:32,6/10/2022 01:22:32,37.05,37.05,6/10/2022 01:22:35,6/10/2022 01:22:34,35.43,35.43,35.43,35.43,6/10/2022 01:15:30,6/10/2022 01:15:29,6/10/2022 01:15:29,6/10/2022 01:15:29,35.8,35.79,6/10/2022 01:15:46,6/10/2022 01:15:46,36.13,36.13,36.13,36.13,36.54,36.54,0.249,0.249,0.249,0.249,0.285,0.285,0
10JUN2022:01:45:00,15min,Peter Sinks,UCC,270,36.6,37.4,35.6,37.35,37.29,37.00,37.01,6/10/2022 01:42:36,6/10/2022 01:42:35,6/10/2022 01:40:28,6/10/2022 01:40:31,37.62,37.56,6/10/2022 01:42:31,6/10/2022 01:42:31,35.21,35.20,35.49,35.48,6/10/2022 01:33:27,6/10/2022 01:33:27,6/10/2022 01:33:33,6/10/2022 01:33:32,35.67,35.61,6/10/2022 01:33:29,6/10/2022 01:33:29,36.45,36.41,36.21,36.23,36.76,36.71,0.4960,0.4890,0.4760,0.4690,0.4760,0.4750,-0,-0,10JUN2022:01:31:29,1.8,6/10/2022 01:38:49,0.4,344,8.3300,2400,6/10/2022 01:30:01,2370,6/10/2022 01:30:05,2396,12.5,37.11,37.11,37.11,37.11,6/10/2022 01:42:43,6/10/2022 01:42:43,6/10/2022 01:42:43,6/10/2022 01:42:43,37.59,37.59,6/10/2022 01:43:00,6/10/2022 01:43:00,35.48,35.48,35.48,35.48,6/10/2022 01:33:30,6/10/2022 01:33:30,6/10/2022 01:33:30,6/10/2022 01:33:30,35.73,35.72,6/10/2022 01:33:25,6/10/2022 01:33:24,36.33,36.33,36.33,36.33,36.74,36.74,0.444,0.444,0.444,0.445,0.452,0.452,0
10JUN2022:02:00:00,15min,Peter Sinks,UCC,270,36.1,36.5,35.7,36.68,36.65,36.21,36.23,6/10/2022 01:49:45,6/10/2022 01:49:45,6/10/2022 01:51:14,6/10/2022 01:51:12,36.87,36.81,6/10/2022 01:48:42,6/10/2022 01:48:42,35.38,35.34,35.46,35.49,6/10/2022 01:45:21,6/10/2022 01:45:21,6/10/2022 01:57:14,6/10/2022 01:57:09,35.67,35.62,6/10/2022 01:45:21,6/10/2022 01:45:21,35.96,35.92,35.76,35.78,36.26,36.21,0.3510,0.3410,0.1680,0.1670,0.3180,0.3180,-0,-0,10JUN2022:01:50:39,0.0,6/10/2022 01:45:01,0.0,0,0.0000,2430,6/10/2022 01:53:55,2370,6/10/2022 01:45:04,2396,12.6,36.32,36.32,36.32,36.33,6/10/2022 01:51:17,6/10/2022 01:51:17,6/10/2022 01:51:17,6/10/2022 01:51:17,36.77,36.77,6/10/2022 01:49:48,6/10/2022 01:49:47,35.55,35.55,35.55,35.55,6/10/2022 01:53:20,6/10/2022 01:53:19,6/10/2022 01:53:19,6/10/2022 01:53:19,35.78,35.78,6/10/2022 01:53:30,6/10/2022 01:53:30,35.86,35.86,35.86,35.86,36.23,36.23,0.227,0.227,0.227,0.227,0.299,0.299,0
10JUN2022:02:15:00,15min,Peter Sinks,UCC,270,35.9,36.4,35.4,36.58,36.54,35.86,35.88,6/10/2022 02:11:59,6/10/2022 02:12:00,6/10/2022 02:11:09,6/10/2022 02:15:00,36.87,36.81,6/10/2022 02:11:59,6/10/2022 02:11:59,34.99,34.95,35.16,35.17,6/10/2022 02:14:01,6/10/2022 02:14:01,6/10/2022 02:09:36,6/10/2022 02:09:33,35.52,35.47,6/10/2022 02:01:46,6/10/2022 02:01:46,35.80,35.76,35.50,35.52,36.11,36.06,0.3570,0.3520,0.1900,0.1810,0.3280,0.3280,-0,-0,10JUN2022:02:00:10,0.7,6/10/2022 02:13:40,0.0,345,1.3440,2400,6/10/2022 02:00:01,2370,6/10/2022 02:00:03,2394,12.5,36.11,36.11,36.11,36.11,6/10/2022 02:11:20,6/10/2022 02:11:19,6/10/2022 02:11:19,6/10/2022 02:11:19,36.73,36.73,6/10/2022 02:12:15,6/10/2022 02:12:15,35.24,35.24,35.24,35.24,6/10/2022 02:09:26,6/10/2022 02:09:25,6/10/2022 02:09:25,6/10/2022 02:09:25,35.59,35.59,6/10/2022 02:02:16,6/10/2022 02:02:15,35.65,35.65,35.65,35.65,36.08,36.08,0.234,0.233,0.234,0.234,0.307,0.307,0
10JUN2022:02:30:00,15min,Peter Sinks,UCC,270,36.0,36.9,35.4,37.29,37.21,36.41,36.39,6/10/2022 02:15:54,6/10/2022 02:15:54,6/10/2022 02:15:56,6/10/2022 02:15:55,37.32,37.26,6/10/2022 02:15:50,6/10/2022 02:15:50,35.21,35.17,35.10,35.13,6/10/2022 02:30:00,6/10/2022 02:30:00,6/10/2022 02:29:07,6/10/2022 02:28:20,35.52,35.47,6/10/2022 02:23:50,6/10/2022 02:23:50,35.82,35.78,35.62,35.64,36.14,36.08,0.4860,0.4760,0.3580,0.3580,0.4720,0.4720,-0,-0,10JUN2022:02:17:32,0.4,6/10/2022 02:16:01,0.0,308,0.0020,2400,6/10/2022 02:15:02,2370,6/10/2022 02:15:01,2392,12.5,36.7,36.7,36.7,36.71,6/10/2022 02:16:00,6/10/2022 02:16:00,6/10/2022 02:16:00,6/10/2022 02:15:59,37.17,37.17,6/10/2022 02:16:04,6/10/2022 02:16:03,35.26,35.25,35.25,35.25,6/10/2022 02:30:00,6/10/2022 02:30:00,6/10/2022 02:30:00,6/10/2022 02:30:00,35.54,35.54,6/10/2022 02:27:48,6/10/2022 02:27:47,35.72,35.72,35.72,35.72,36.12,36.12,0.397,0.397,0.397,0.397,0.458,0.458,0
10JUN2022:02:45:00,15min,Peter Sinks,UCC,270,35.2,35.8,34.5,35.88,35.85,35.51,35.53,6/10/2022 02:37:41,6/10/2022 02:37:42,6/10/2022 02:36:46,6/10/2022 02:37:51,36.12,36.06,6/10/2022 02:37:45,6/10/2022 02:37:45,34.05,34.03,34.63,34.66,6/10/2022 02:42:43,6/10/2022 02:42:44,6/10/2022 02:43:15,6/10/2022 02:43:15,34.47,34.42,6/10/2022 02:42:44,6/10/2022 02:42:44,35.11,35.07,35.07,35.09,35.41,35.36,0.3580,0.3540,0.2280,0.2200,0.3480,0.3480,-0,-0,10JUN2022:02:30:43,1.5,6/10/2022 02:35:32,0.1,346,1.0110,2400,6/10/2022 02:30:02,2370,6/10/2022 02:30:01,2390,12.5,35.65,35.65,35.65,35.65,6/10/2022 02:37:53,6/10/2022 02:37:53,6/10/2022 02:37:53,6/10/2022 02:37:53,35.98,35.98,6/10/2022 02:38:06,6/10/2022 02:38:05,34.43,34.43,34.43,34.43,6/10/2022 02:42:55,6/10/2022 02:42:55,6/10/2022 02:42:54,6/10/2022 02:42:54,34.55,34.55,6/10/2022 02:43:26,6/10/2022 02:43:25,35.09,35.09,35.09,35.09,35.39,35.39,0.274,0.273,0.274,0.274,0.331,0.33,0
10JUN2022:03:00:00,15min,Peter Sinks,UCC,270,35.1,35.4,34.6,35.55,35.52,35.15,35.15,6/10/2022 02:57:48,6/10/2022 02:57:48,6/10/2022 02:53:44,6/10/2022 02:53:44,35.82,35.76,6/10/2022 02:45:21,6/10/2022 02:45:21,34.21,34.14,34.47,34.51,6/10/2022 02:56:57,6/10/2022 02:56:57,6/10/2022 02:51:42,6/10/2022 02:51:44,34.62,34.57,6/10/2022 02:50:47,6/10/2022 02:50:47,34.95,34.90,34.79,34.82,35.23,35.18,0.3130,0.3080,0.1810,0.1760,0.2790,0.2790,-0,-0,10JUN2022:02:46:48,0.0,6/10/2022 02:45:01,0.0,0,0.0000,2400,6/10/2022 02:45:01,2370,6/10/2022 02:45:02,2390,12.5,35.23,35.23,35.23,35.23,6/10/2022 02:53:49,6/10/2022 02:53:49,6/10/2022 02:53:49,6/10/2022 02:53:49,35.64,35.64,6/10/2022 02:45:36,6/10/2022 02:45:31,34.49,34.49,34.49,34.49,6/10/2022 02:51:36,6/10/2022 02:51:36,6/10/2022 02:51:36,6/10/2022 02:51:35,34.75,34.75,6/10/2022 02:51:43,6/10/2022 02:51:42,34.87,34.87,34.87,34.87,35.21,35.21,0.221,0.221,0.222,0.222,0.248,0.248,0
10JUN2022:03:15:00,15min,Peter Sinks,UCC,270,34.5,35.0,34.0,35.03,34.96,34.61,34.64,6/10/2022 03:03:12,6/10/2022 03:03:12,6/10/2022 03:03:26,6/10/2022 03:03:31,35.22,35.16,6/10/2022 03:03:32,6/10/2022 03:03:32,33.72,33.67,33.87,33.91,6/10/2022 03:14:06,6/10/2022 03:14:06,6/10/2022 03:14:37,6/10/2022 03:14:37,34.02,33.97,6/10/2022 03:06:11,6/10/2022 03:06:11,34.32,34.29,34.23,34.27,34.62,34.57,0.3040,0.3000,0.2050,0.2020,0.2810,0.2810,-0,-0,10JUN2022:03:00:22,0.0,6/10/2022 03:00:01,0.0,0,0.0000,2400,6/10/2022 03:00:02,2370,6/10/2022 03:00:01,2388,12.5,34.78,34.78,34.78,34.78,6/10/2022 03:03:36,6/10/2022 03:03:36,6/10/2022 03:03:36,6/10/2022 03:03:36,35.14,35.14,6/10/2022 03:03:35,6/10/2022 03:03:34,33.84,33.84,33.84,33.84,6/10/2022 03:14:18,6/10/2022 03:14:18,6/10/2022 03:14:18,6/10/2022 03:14:18,34.14,34.14,6/10/2022 03:14:27,6/10/2022 03:14:26,34.28,34.28,34.28,34.28,34.6,34.6,0.228,0.227,0.228,0.228,0.262,0.262,0
10JUN2022:03:30:00,15min,Peter Sinks,UCC,270,34.1,34.6,33.3,34.78,34.72,34.22,34.22,6/10/2022 03:23:48,6/10/2022 03:24:10,6/10/2022 03:29:59,6/10/2022 03:30:00,35.06,35.01,6/10/2022 03:23:49,6/10/2022 03:23:49,32.94,32.92,33.26,33.28,6/10/2022 03:20:16,6/10/2022 03:20:17,6/10/2022 03:22:18,6/10/2022 03:22:17,33.27,33.22,6/10/2022 03:20:26,6/10/2022 03:20:26,33.95,33.92,33.74,33.78,34.23,34.18,0.4310,0.4200,0.1890,0.1840,0.3910,0.3910,-0,-0,10JUN2022:03:15:23,0.7,6/10/2022 03:16:11,0.0,321,4.3720,2400,6/10/2022 03:15:01,2370,6/10/2022 03:15:02,2387,12.5,34.38,34.38,34.38,34.38,6/10/2022 03:23:52,6/10/2022 03:23:51,6/10/2022 03:23:51,6/10/2022 03:23:51,34.85,34.85,6/10/2022 03:24:15,6/10/2022 03:24:14,33.15,33.15,33.15,33.15,6/10/2022 03:20:22,6/10/2022 03:20:21,6/10/2022 03:20:21,6/10/2022 03:20:21,33.44,33.44,6/10/2022 03:20:35,6/10/2022 03:20:34,33.84,33.84,33.84,33.84,34.2,34.2,0.281,0.281,0.281,0.282,0.355,0.355,0
10JUN2022:03:45:00,15min,Peter Sinks,UCC,270,34.1,35.5,32.7,35.65,35.58,35.15,35.17,6/10/2022 03:31:32,6/10/2022 03:31:31,6/10/2022 03:31:37,6/10/2022 03:31:37,35.82,35.76,6/10/2022 03:31:29,6/10/2022 03:31:29,32.06,32.03,32.92,32.89,6/10/2022 03:32:47,6/10/2022 03:32:47,6/10/2022 03:32:51,6/10/2022 03:32:52,32.52,32.47,6/10/2022 03:32:47,6/10/2022 03:32:47,33.98,33.94,33.95,33.97,34.26,34.20,0.8490,0.8320,0.5040,0.5040,0.7750,0.7750,-0,-0,10JUN2022:03:30:01,1.3,6/10/2022 03:35:32,0.1,321,8.6700,2400,6/10/2022 03:30:01,2370,6/10/2022 03:30:02,2384,12.4,35.34,35.34,35.34,35.34,6/10/2022 03:31:43,6/10/2022 03:31:42,6/10/2022 03:31:42,6/10/2022 03:31:42,35.75,35.75,6/10/2022 03:31:54,6/10/2022 03:31:54,32.58,32.59,32.58,32.58,6/10/2022 03:32:58,6/10/2022 03:32:57,6/10/2022 03:32:57,6/10/2022 03:32:57,32.76,32.75,6/10/2022 03:33:04,6/10/2022 03:33:03,33.97,33.97,33.97,33.97,34.24,34.24,0.639,0.638,0.639,0.64,0.741,0.741,0
10JUN2022:04:00:00,15min,Peter Sinks,UCC,270,33.8,34.7,32.9,35.12,35.05,34.08,34.11,6/10/2022 03:54:55,6/10/2022 03:54:55,6/10/2022 03:54:59,6/10/2022 03:54:58,35.07,35.01,6/10/2022 03:49:51,6/10/2022 03:49:51,32.35,32.34,33.08,33.13,6/10/2022 03:45:52,6/10/2022 03:45:52,6/10/2022 03:52:32,6/10/2022 03:52:31,32.82,32.77,6/10/2022 03:45:59,6/10/2022 03:45:59,33.70,33.66,33.49,33.53,33.97,33.92,0.5730,0.5640,0.1760,0.1760,0.5090,0.5080,-0,-0,10JUN2022:03:45:54,0.2,6/10/2022 03:49:59,0.0,16,0.0030,2400,6/10/2022 03:45:02,2370,6/10/2022 03:45:01,2384,12.5,34.44,34.44,34.45,34.45,6/10/2022 03:55:01,6/10/2022 03:55:01,6/10/2022 03:55:01,6/10/2022 03:55:01,34.9,34.9,6/10/2022 03:50:10,6/10/2022 03:50:09,32.9,32.9,32.9,32.9,6/10/2022 03:46:24,6/10/2022 03:46:23,6/10/2022 03:46:23,6/10/2022 03:46:02,32.94,32.94,6/10/2022 03:46:40,6/10/2022 03:46:39,33.59,33.59,33.59,33.59,33.94,33.94,0.341,0.341,0.341,0.342,0.477,0.477,0
10JUN2022:04:15:00,15min,Peter Sinks,UCC,270,33.6,34.5,32.3,34.65,34.59,34.16,34.20,6/10/2022 04:09:57,6/10/2022 04:09:57,6/10/2022 04:10:01,6/10/2022 04:10:01,34.84,34.79,6/10/2022 04:05:35,6/10/2022 04:05:35,31.72,31.73,32.36,32.35,6/10/2022 04:02:04,6/10/2022 04:02:04,6/10/2022 04:02:10,6/10/2022 04:02:13,32.29,32.24,6/10/2022 04:02:16,6/10/2022 04:02:16,33.51,33.47,33.33,33.36,33.79,33.74,0.6920,0.6770,0.3740,0.3780,0.6260,0.6260,-0,0,10JUN2022:04:14:26,0.9,6/10/2022 04:12:03,0.1,322,9.0600,2400,6/10/2022 04:00:01,2370,6/10/2022 04:00:02,2381,12.4,34.36,34.36,34.36,34.36,6/10/2022 04:10:05,6/10/2022 04:10:04,6/10/2022 04:10:04,6/10/2022 04:10:04,34.73,34.73,6/10/2022 04:10:19,6/10/2022 04:10:18,32.12,32.12,32.12,32.11,6/10/2022 04:02:14,6/10/2022 04:02:14,6/10/2022 04:02:14,6/10/2022 04:02:14,32.42,32.41,6/10/2022 04:02:26,6/10/2022 04:02:25,33.42,33.42,33.42,33.42,33.77,33.77,0.494,0.493,0.494,0.495,0.591,0.591,0
10JUN2022:04:30:00,15min,Peter Sinks,UCC,270,32.9,34.1,32.1,34.42,34.39,33.65,33.68,6/10/2022 04:16:02,6/10/2022 04:16:02,6/10/2022 04:16:21,6/10/2022 04:16:08,34.47,34.41,6/10/2022 04:16:06,6/10/2022 04:16:06,31.65,31.62,32.17,32.25,6/10/2022 04:22:12,6/10/2022 04:22:11,6/10/2022 04:28:22,6/10/2022 04:28:26,32.07,32.02,6/10/2022 04:22:16,6/10/2022 04:22:16,32.77,32.74,32.74,32.79,33.05,33.00,0.6050,0.5960,0.3710,0.3620,0.5600,0.5600,0,0,10JUN2022:04:29:58,1.1,6/10/2022 04:18:05,0.1,322,0.5460,2400,6/10/2022 04:15:02,2370,6/10/2022 04:15:01,2380,12.5,33.89,33.88,33.89,33.89,6/10/2022 04:16:09,6/10/2022 04:16:09,6/10/2022 04:16:09,6/10/2022 04:16:09,34.28,34.28,6/10/2022 04:16:23,6/10/2022 04:16:22,32.05,32.05,32.05,32.05,6/10/2022 04:28:12,6/10/2022 04:28:12,6/10/2022 04:28:12,6/10/2022 04:28:12,32.2,32.19,6/10/2022 04:24:12,6/10/2022 04:24:12,32.77,32.77,32.77,32.77,33.04,33.03,0.45,0.449,0.45,0.451,0.534,0.534,0
10JUN2022:04:45:00,15min,Peter Sinks,UCC,270,33.0,33.6,31.9,33.77,33.72,33.19,33.19,6/10/2022 04:32:35,6/10/2022 04:32:36,6/10/2022 04:32:54,6/10/2022 04:32:54,34.01,33.96,6/10/2022 04:32:34,6/10/2022 04:32:34,31.45,31.43,31.83,31.88,6/10/2022 04:42:51,6/10/2022 04:42:51,6/10/2022 04:42:52,6/10/2022 04:42:51,31.77,31.72,6/10/2022 04:42:52,6/10/2022 04:42:52,32.92,32.87,32.67,32.73,33.18,33.12,0.4350,0.4270,0.2260,0.2220,0.4140,0.4140,1,1,10JUN2022:04:44:59,0.2,6/10/2022 04:43:18,0.0,23,0.0020,2400,6/10/2022 04:30:05,2370,6/10/2022 04:30:01,2378,12.5,33.37,33.37,33.37,33.38,6/10/2022 04:32:49,6/10/2022 04:32:49,6/10/2022 04:32:49,6/10/2022 04:32:49,33.81,33.81,6/10/2022 04:32:49,6/10/2022 04:32:49,31.74,31.75,31.74,31.74,6/10/2022 04:42:57,6/10/2022 04:42:56,6/10/2022 04:42:56,6/10/2022 04:42:56,32.13,32.13,6/10/2022 04:43:05,6/10/2022 04:43:05,32.8,32.8,32.8,32.8,33.15,33.15,0.31,0.31,0.31,0.31,0.39,0.39,0
10JUN2022:05:00:00,15min,Peter Sinks,UCC,270,32.8,33.3,32.3,33.44,33.38,32.84,32.91,6/10/2022 04:50:21,6/10/2022 04:53:03,6/10/2022 04:50:31,6/10/2022 04:58:33,33.64,33.59,6/10/2022 04:56:41,6/10/2022 04:56:41,31.79,31.73,32.21,32.27,6/10/2022 04:53:59,6/10/2022 04:53:59,6/10/2022 04:54:06,6/10/2022 04:54:06,32.29,32.24,6/10/2022 04:54:05,6/10/2022 04:54:05,32.73,32.69,32.51,32.59,32.98,32.93,0.3460,0.3400,0.1860,0.1930,0.3220,0.3220,3,6,10JUN2022:05:00:00,0.4,6/10/2022 04:58:09,0.0,282,0.0120,2400,6/10/2022 04:45:06,2370,6/10/2022 04:45:01,2377,12.5,33.07,33.06,33.07,33.07,6/10/2022 04:50:34,6/10/2022 04:50:34,6/10/2022 04:50:34,6/10/2022 04:50:34,33.52,33.52,6/10/2022 04:50:46,6/10/2022 04:50:46,32.09,32.09,32.09,32.08,6/10/2022 04:54:11,6/10/2022 04:54:10,6/10/2022 04:54:10,6/10/2022 04:54:10,32.43,32.43,6/10/2022 04:54:27,6/10/2022 04:54:27,32.63,32.63,32.63,32.63,32.95,32.95,0.235,0.235,0.236,0.236,0.297,0.297,0
10JUN2022:05:15:00,15min,Peter Sinks,UCC,270,33.0,33.6,32.0,33.62,33.61,33.17,33.25,6/10/2022 05:10:25,6/10/2022 05:10:24,6/10/2022 05:10:26,6/10/2022 05:10:16,33.94,33.89,6/10/2022 05:11:50,6/10/2022 05:11:50,31.51,31.47,32.11,32.19,6/10/2022 05:01:58,6/10/2022 05:01:58,6/10/2022 05:02:05,6/10/2022 05:02:04,31.92,31.87,6/10/2022 05:02:13,6/10/2022 05:02:13,32.92,32.89,32.73,32.81,33.18,33.13,0.4320,0.4350,0.2390,0.2420,0.4170,0.4170,12,19,10JUN2022:05:15:00,0.0,6/10/2022 05:00:01,0.0,0,0.0000,4740,6/10/2022 05:05:59,2370,6/10/2022 05:00:02,3866,12.4,33.39,33.39,33.39,33.39,6/10/2022 05:10:29,6/10/2022 05:10:29,6/10/2022 05:10:28,6/10/2022 05:10:28,33.81,33.81,6/10/2022 05:11:40,6/10/2022 05:11:39,31.89,31.9,31.89,31.89,6/10/2022 05:02:11,6/10/2022 05:02:11,6/10/2022 05:02:11,6/10/2022 05:02:11,32.16,32.16,6/10/2022 05:02:23,6/10/2022 05:02:23,32.84,32.84,32.84,32.84,33.15,33.15,0.322,0.322,0.322,0.322,0.398,0.398,0
10JUN2022:05:30:00,15min,Peter Sinks,UCC,270,33.7,34.2,33.2,34.28,34.24,33.76,33.83,6/10/2022 05:27:56,6/10/2022 05:27:50,6/10/2022 05:28:27,6/10/2022 05:28:29,34.61,34.56,6/10/2022 05:27:57,6/10/2022 05:27:57,32.95,32.92,32.97,33.05,6/10/2022 05:15:28,6/10/2022 05:15:28,6/10/2022 05:15:01,6/10/2022 05:15:01,33.34,33.29,6/10/2022 05:15:02,6/10/2022 05:15:02,33.63,33.60,33.31,33.38,33.89,33.84,0.3100,0.3080,0.2490,0.2400,0.3070,0.3070,25,29,10JUN2022:05:29:59,0.0,6/10/2022 05:15:01,0.0,0,0.0000,4710,6/10/2022 05:16:46,4650,6/10/2022 05:15:01,4678,12.4,33.98,33.98,33.98,33.98,6/10/2022 05:28:11,6/10/2022 05:28:10,6/10/2022 05:28:10,6/10/2022 05:28:10,34.45,34.45,6/10/2022 05:28:12,6/10/2022 05:28:11,33.06,33.06,33.06,33.06,6/10/2022 05:15:01,6/10/2022 05:15:01,6/10/2022 05:15:01,6/10/2022 05:15:01,33.32,33.32,6/10/2022 05:15:01,6/10/2022 05:15:01,33.48,33.48,33.48,33.48,33.86,33.86,0.27,0.27,0.27,0.27,0.303,0.302,0
10JUN2022:05:45:00,15min,Peter Sinks,UCC,270,34.5,35.2,33.6,35.18,35.16,34.75,34.87,6/10/2022 05:40:50,6/10/2022 05:40:44,6/10/2022 05:40:51,6/10/2022 05:40:48,35.51,35.46,6/10/2022 05:40:45,6/10/2022 05:40:45,33.50,33.48,33.44,33.50,6/10/2022 05:30:01,6/10/2022 05:30:01,6/10/2022 05:30:01,6/10/2022 05:30:01,33.72,33.66,6/10/2022 05:30:01,6/10/2022 05:30:01,34.38,34.35,34.14,34.23,34.65,34.60,0.4040,0.4010,0.3790,0.3900,0.4190,0.4190,29,29,10JUN2022:05:33:39,0.0,6/10/2022 05:30:01,0.0,0,0.0000,4710,6/10/2022 05:32:18,4650,6/10/2022 05:30:02,4679,12.4,34.97,34.97,34.97,34.97,6/10/2022 05:40:55,6/10/2022 05:40:55,6/10/2022 05:40:54,6/10/2022 05:40:54,35.36,35.36,6/10/2022 05:41:14,6/10/2022 05:41:13,33.48,33.48,33.48,33.48,6/10/2022 05:30:01,6/10/2022 05:30:01,6/10/2022 05:30:01,6/10/2022 05:30:01,33.75,33.75,6/10/2022 05:30:01,6/10/2022 05:30:01,34.27,34.27,34.27,34.27,34.61,34.61,0.385,0.385,0.385,0.385,0.423,0.422,0
10JUN2022:06:00:00,15min,Peter Sinks,UCC,270,35.8,37.3,34.7,36.97,36.99,38.32,38.32,6/10/2022 05:59:58,6/10/2022 05:59:58,6/10/2022 05:59:31,6/10/2022 05:59:30,37.24,37.19,6/10/2022 05:59:31,6/10/2022 05:59:31,34.45,34.43,34.52,34.58,6/10/2022 05:45:39,6/10/2022 05:45:39,6/10/2022 05:46:38,6/10/2022 05:46:39,34.62,34.57,6/10/2022 05:45:38,6/10/2022 05:45:38,35.65,35.63,35.98,36.05,35.92,35.87,0.7860,0.7860,1.3770,1.3550,0.8080,0.8070,82,137,10JUN2022:05:58:43,0.0,6/10/2022 05:45:01,0.0,0,0.0000,4710,6/10/2022 05:46:30,4650,6/10/2022 05:45:03,4687,12.4,37.53,37.53,37.53,37.53,6/10/2022 05:59:38,6/10/2022 05:59:38,6/10/2022 05:59:38,6/10/2022 05:59:38,37,37,6/10/2022 05:59:40,6/10/2022 05:59:39,34.52,34.52,34.53,34.53,6/10/2022 05:45:01,6/10/2022 05:45:01,6/10/2022 05:45:01,6/10/2022 05:45:01,34.78,34.78,6/10/2022 05:46:03,6/10/2022 05:45:02,35.8,35.8,35.8,35.81,35.86,35.86,1.062,1.062,1.063,1.063,0.805,0.805,0
10JUN2022:06:15:00,15min,Peter Sinks,UCC,270,38.6,41.0,37.2,40.68,40.64,42.36,42.48,6/10/2022 06:13:11,6/10/2022 06:13:10,6/10/2022 06:10:43,6/10/2022 06:10:43,40.85,40.79,6/10/2022 06:13:13,6/10/2022 06:13:13,36.58,36.61,38.28,38.25,6/10/2022 06:00:49,6/10/2022 06:00:40,6/10/2022 06:00:01,6/10/2022 06:00:02,36.94,36.89,6/10/2022 06:00:51,6/10/2022 06:00:51,38.50,38.48,40.27,40.34,38.76,38.71,1.1970,1.1980,1.3320,1.3970,1.1860,1.1860,143,166,10JUN2022:06:06:32,1.5,6/10/2022 06:05:32,0.3,176,5.8780,4740,6/10/2022 06:08:05,4680,6/10/2022 06:00:03,4700,12.4,41.32,41.32,41.32,41.32,6/10/2022 06:14:25,6/10/2022 06:14:24,6/10/2022 06:14:24,6/10/2022 06:14:25,40.71,40.71,6/10/2022 06:14:34,6/10/2022 06:14:33,37.43,37.43,37.43,37.43,6/10/2022 06:00:01,6/10/2022 06:00:01,6/10/2022 06:00:01,6/10/2022 06:00:01,36.91,36.91,6/10/2022 06:00:05,6/10/2022 06:00:04,39.37,39.37,39.37,39.37,38.68,38.68,1.272,1.272,1.272,1.272,1.181,1.181,0
10JUN2022:06:30:00,15min,Peter Sinks,UCC,270,41.5,42.7,40.8,42.40,42.44,44.47,44.59,6/10/2022 06:29:57,6/10/2022 06:29:57,6/10/2022 06:21:57,6/10/2022 06:21:57,42.50,42.45,6/10/2022 06:29:58,6/10/2022 06:29:58,40.15,40.14,42.03,42.12,6/10/2022 06:15:31,6/10/2022 06:15:31,6/10/2022 06:16:38,6/10/2022 06:16:38,40.40,40.34,6/10/2022 06:15:02,6/10/2022 06:15:02,41.37,41.35,43.48,43.56,41.68,41.63,0.5170,0.5140,0.5750,0.5340,0.5100,0.5100,134,201,10JUN2022:06:30:00,1.1,6/10/2022 06:27:34,0.1,178,1.2610,4740,6/10/2022 06:15:01,4680,6/10/2022 06:15:03,4699,12.5,43.18,43.18,43.19,43.19,6/10/2022 06:30:00,6/10/2022 06:30:00,6/10/2022 06:30:00,6/10/2022 06:30:00,42.25,42.26,6/10/2022 06:30:00,6/10/2022 06:30:00,41.14,41.14,41.14,41.14,6/10/2022 06:15:01,6/10/2022 06:15:01,6/10/2022 06:15:01,6/10/2022 06:15:01,40.48,40.48,6/10/2022 06:15:05,6/10/2022 06:15:04,42.42,42.42,42.42,42.42,41.63,41.63,0.518,0.518,0.518,0.518,0.515,0.514,0
10JUN2022:06:45:00,15min,Peter Sinks,UCC,270,44.4,47.2,42.7,46.68,46.66,50.12,50.29,6/10/2022 06:42:50,6/10/2022 06:42:50,6/10/2022 06:44:03,6/10/2022 06:43:57,46.56,46.51,6/10/2022 06:42:52,6/10/2022 06:42:52,41.76,41.80,44.31,44.32,6/10/2022 06:30:13,6/10/2022 06:30:13,6/10/2022 06:30:01,6/10/2022 06:30:01,42.28,42.22,6/10/2022 06:30:15,6/10/2022 06:30:15,44.27,44.25,47.35,47.37,44.60,44.55,1.2020,1.1920,1.3440,1.3430,1.1820,1.1820,252,287,10JUN2022:06:44:57,0.9,6/10/2022 06:40:46,0.1,189,6.4670,4770,6/10/2022 06:35:42,4680,6/10/2022 06:30:02,4716,12.4,48.11,48.12,48.12,48.11,6/10/2022 06:44:05,6/10/2022 06:44:05,6/10/2022 06:44:05,6/10/2022 06:44:05,46.29,46.3,6/10/2022 06:44:08,6/10/2022 06:44:08,43.15,43.15,43.15,43.15,6/10/2022 06:30:24,6/10/2022 06:30:24,6/10/2022 06:30:24,6/10/2022 06:30:24,42.26,42.27,6/10/2022 06:30:01,6/10/2022 06:30:01,45.77,45.77,45.77,45.77,44.51,44.51,1.239,1.238,1.238,1.238,1.192,1.192,0
10JUN2022:07:00:00,15min,Peter Sinks,UCC,270,47.9,50.6,46.2,49.97,50.00,53.69,53.86,6/10/2022 06:56:12,6/10/2022 06:56:12,6/10/2022 06:58:01,6/10/2022 06:58:01,49.95,49.89,6/10/2022 06:58:28,6/10/2022 06:58:28,45.56,45.56,47.50,47.48,6/10/2022 06:45:48,6/10/2022 06:45:48,6/10/2022 06:47:52,6/10/2022 06:47:50,46.11,46.06,6/10/2022 06:45:01,6/10/2022 06:45:01,47.71,47.70,50.35,50.38,48.09,48.04,1.1640,1.1600,1.9600,2.0040,1.1100,1.1100,298,315,10JUN2022:06:53:06,1.1,6/10/2022 06:52:48,0.1,184,16.2900,4800,6/10/2022 06:56:29,4710,6/10/2022 06:45:02,4735,12.6,51.39,51.4,51.39,51.39,6/10/2022 06:58:14,6/10/2022 06:58:15,6/10/2022 06:58:14,6/10/2022 06:58:13,49.74,49.74,6/10/2022 06:58:50,6/10/2022 06:58:50,46.66,46.67,46.66,46.66,6/10/2022 06:45:55,6/10/2022 06:45:55,6/10/2022 06:45:55,6/10/2022 06:45:55,45.82,45.82,6/10/2022 06:45:01,6/10/2022 06:45:01,49.01,49.01,49.01,49.01,48.01,48.01,1.523,1.522,1.523,1.523,1.11,1.109,0
10JUN2022:07:15:00,15min,Peter Sinks,UCC,270,50.4,52.7,49.8,52.91,52.85,54.83,54.98,6/10/2022 07:12:11,6/10/2022 07:12:13,6/10/2022 07:15:00,6/10/2022 07:15:00,52.73,52.68,6/10/2022 07:12:16,6/10/2022 07:12:16,48.60,48.59,51.59,51.78,6/10/2022 07:00:19,6/10/2022 07:00:18,6/10/2022 07:04:52,6/10/2022 07:07:37,49.12,49.07,6/10/2022 07:00:02,6/10/2022 07:00:02,50.20,50.21,52.72,52.78,50.64,50.59,0.8900,0.8860,0.7370,0.7240,0.8470,0.8470,302,364,10JUN2022:07:15:00,1.8,6/10/2022 07:09:54,0.3,197,24.3500,4770,6/10/2022 07:00:30,4710,6/10/2022 07:00:03,4741,12.4,53.11,53.1,53.11,53.11,6/10/2022 07:12:21,6/10/2022 07:12:20,6/10/2022 07:12:20,6/10/2022 07:12:20,52.3,52.3,6/10/2022 07:12:32,6/10/2022 07:12:32,50.4,50.4,50.4,50.39,6/10/2022 07:04:38,6/10/2022 07:04:38,6/10/2022 07:04:37,6/10/2022 07:04:37,49.13,49.13,6/10/2022 07:00:25,6/10/2022 07:00:24,51.46,51.46,51.46,51.46,50.58,50.58,0.71,0.709,0.71,0.711,0.839,0.839,0
10JUN2022:07:30:00,15min,Peter Sinks,UCC,270,54.0,57.3,52.2,57.46,57.50,58.66,58.78,6/10/2022 07:28:08,6/10/2022 07:28:08,6/10/2022 07:30:00,6/10/2022 07:30:00,57.40,57.35,6/10/2022 07:29:53,6/10/2022 07:29:53,51.03,51.00,54.31,54.23,6/10/2022 07:15:10,6/10/2022 07:15:08,6/10/2022 07:16:47,6/10/2022 07:17:12,51.45,51.40,6/10/2022 07:15:13,6/10/2022 07:15:13,53.74,53.76,56.13,56.18,54.20,54.15,1.4430,1.4590,1.0540,1.1060,1.4090,1.4090,385,423,10JUN2022:07:29:56,2.2,6/10/2022 07:23:49,0.2,236,24.8000,4800,6/10/2022 07:25:24,4740,6/10/2022 07:15:02,4756,12.6,57.48,57.48,57.48,57.49,6/10/2022 07:29:57,6/10/2022 07:29:56,6/10/2022 07:29:56,6/10/2022 07:29:56,57.17,57.17,6/10/2022 07:29:59,6/10/2022 07:29:58,52.96,52.96,52.97,52.97,6/10/2022 07:15:01,6/10/2022 07:15:01,6/10/2022 07:15:01,6/10/2022 07:15:01,51.46,51.46,6/10/2022 07:15:01,6/10/2022 07:15:01,54.91,54.92,54.92,54.92,54.08,54.09,1.177,1.178,1.178,1.178,1.376,1.377,0
10JUN2022:07:45:00,15min,Peter Sinks,UCC,270,57.9,61.5,56.4,61.62,61.62,62.31,62.36,6/10/2022 07:44:32,6/10/2022 07:44:31,6/10/2022 07:44:34,6/10/2022 07:44:34,61.63,61.58,6/10/2022 07:44:32,6/10/2022 07:44:32,55.22,55.25,57.86,57.83,6/10/2022 07:30:32,6/10/2022 07:30:31,6/10/2022 07:35:18,6/10/2022 07:35:17,55.82,55.77,6/10/2022 07:30:43,6/10/2022 07:30:43,57.68,57.69,59.40,59.40,58.17,58.12,1.4870,1.4790,1.0570,1.0810,1.4300,1.4300,443,468,10JUN2022:07:44:56,2.6,6/10/2022 07:43:31,1.2,170,17.9000,4800,6/10/2022 07:31:40,4740,6/10/2022 07:30:02,4768,12.7,61.67,61.67,61.67,61.68,6/10/2022 07:44:37,6/10/2022 07:44:36,6/10/2022 07:44:36,6/10/2022 07:44:36,61.39,61.39,6/10/2022 07:44:56,6/10/2022 07:44:56,56.9,56.9,56.9,56.9,6/10/2022 07:31:30,6/10/2022 07:31:29,6/10/2022 07:31:29,6/10/2022 07:31:29,55.98,55.98,6/10/2022 07:31:00,6/10/2022 07:30:59,58.51,58.51,58.51,58.51,58.08,58.08,1.205,1.206,1.207,1.208,1.364,1.366,0
10JUN2022:08:00:00,15min,Peter Sinks,UCC,270,63.5,66.5,61.2,66.76,66.78,66.91,67.00,6/10/2022 07:59:12,6/10/2022 07:59:12,6/10/2022 07:59:12,6/10/2022 07:59:12,66.76,66.71,6/10/2022 07:59:30,6/10/2022 07:59:30,60.36,60.38,61.88,61.90,6/10/2022 07:45:46,6/10/2022 07:45:46,6/10/2022 07:45:46,6/10/2022 07:45:52,61.10,61.05,6/10/2022 07:45:46,6/10/2022 07:45:46,63.21,63.22,64.34,64.37,63.77,63.72,1.3930,1.3970,1.3030,1.3080,1.3760,1.3770,491,515,10JUN2022:08:00:00,4.2,6/10/2022 07:55:54,1.9,193,29.0300,4830,6/10/2022 07:51:00,4740,6/10/2022 07:46:02,4782,12.7,66.53,66.53,66.53,66.53,6/10/2022 07:59:18,6/10/2022 07:59:18,6/10/2022 07:59:18,6/10/2022 07:59:18,66.51,66.51,6/10/2022 07:59:35,6/10/2022 07:59:34,61.21,61.21,61.21,61.21,6/10/2022 07:45:56,6/10/2022 07:45:55,6/10/2022 07:45:55,6/10/2022 07:45:55,61.16,61.16,6/10/2022 07:46:15,6/10/2022 07:46:15,63.76,63.76,63.76,63.76,63.67,63.68,1.335,1.335,1.335,1.335,1.376,1.376,0
10JUN2022:08:15:00,15min,Peter Sinks,UCC,270,66.0,68.1,65.1,68.44,68.47,68.56,68.65,6/10/2022 08:12:33,6/10/2022 08:12:33,6/10/2022 08:12:35,6/10/2022 08:12:36,68.49,68.45,6/10/2022 08:12:34,6/10/2022 08:12:34,64.20,64.25,65.89,65.98,6/10/2022 08:00:32,6/10/2022 08:00:32,6/10/2022 08:00:43,6/10/2022 08:00:43,64.87,64.82,6/10/2022 08:00:30,6/10/2022 08:00:30,65.74,65.78,67.11,67.22,66.35,66.31,0.7480,0.7420,0.5820,0.5760,0.6000,0.6000,535,554,10JUN2022:08:14:18,8.1,6/10/2022 08:10:27,2.9,331,39.2100,4830,6/10/2022 08:03:07,4770,6/10/2022 08:00:01,4792,12.8,68.21,68.2,68.21,68.22,6/10/2022 08:12:36,6/10/2022 08:12:35,6/10/2022 08:12:35,6/10/2022 08:12:35,67.98,67.98,6/10/2022 08:12:45,6/10/2022 08:12:44,65.19,65.19,65.19,65.19,6/10/2022 08:00:36,6/10/2022 08:00:36,6/10/2022 08:00:36,6/10/2022 08:00:36,65,65,6/10/2022 08:00:46,6/10/2022 08:00:46,66.45,66.45,66.45,66.45,66.32,66.32,0.552,0.55,0.551,0.552,0.553,0.553,0
10JUN2022:08:30:00,15min,Peter Sinks,UCC,270,65.9,67.6,65.0,68.06,68.14,68.64,68.72,6/10/2022 08:19:32,6/10/2022 08:19:32,6/10/2022 08:19:40,6/10/2022 08:19:39,67.66,67.62,6/10/2022 08:26:48,6/10/2022 08:26:48,64.23,64.24,64.84,64.86,6/10/2022 08:29:19,6/10/2022 08:29:19,6/10/2022 08:29:20,6/10/2022 08:29:19,65.10,65.05,6/10/2022 08:24:57,6/10/2022 08:24:57,65.57,65.62,66.44,66.49,66.18,66.13,0.7010,0.7040,0.8560,0.8650,0.5980,0.5990,575,602,10JUN2022:08:30:00,9.2,6/10/2022 08:29:46,3.1,48,41.7400,4860,6/10/2022 08:18:21,4770,6/10/2022 08:15:02,4800,12.8,67.89,67.89,67.89,67.89,6/10/2022 08:19:43,6/10/2022 08:19:43,6/10/2022 08:19:43,6/10/2022 08:19:42,67.3,67.3,6/10/2022 08:26:58,6/10/2022 08:26:58,64.72,64.72,64.72,64.72,6/10/2022 08:29:25,6/10/2022 08:29:25,6/10/2022 08:29:25,6/10/2022 08:29:25,65.26,65.25,6/10/2022 08:22:51,6/10/2022 08:22:50,66.04,66.04,66.04,66.04,66.16,66.16,0.685,0.685,0.686,0.686,0.551,0.552,0
10JUN2022:08:45:00,15min,Peter Sinks,UCC,270,66.3,68.9,65.0,69.41,69.54,69.29,69.38,6/10/2022 08:42:50,6/10/2022 08:42:50,6/10/2022 08:41:16,6/10/2022 08:41:16,69.33,69.28,6/10/2022 08:41:19,6/10/2022 08:41:19,64.29,64.33,64.84,64.87,6/10/2022 08:32:59,6/10/2022 08:32:45,6/10/2022 08:30:27,6/10/2022 08:30:28,65.02,64.97,6/10/2022 08:32:59,6/10/2022 08:32:59,66.03,66.07,66.87,66.93,66.62,66.57,1.1510,1.1460,1.0570,1.0780,1.0320,1.0330,623,646,10JUN2022:08:44:59,9.0,6/10/2022 08:35:45,3.1,8,65.9800,4860,6/10/2022 08:36:45,4800,6/10/2022 08:30:01,4817,12.8,68.89,68.89,68.89,68.9,6/10/2022 08:44:05,6/10/2022 08:44:05,6/10/2022 08:44:05,6/10/2022 08:44:05,68.88,68.88,6/10/2022 08:41:29,6/10/2022 08:41:28,64.87,64.87,64.87,64.87,6/10/2022 08:33:00,6/10/2022 08:32:59,6/10/2022 08:32:59,6/10/2022 08:32:59,65.17,65.17,6/10/2022 08:33:11,6/10/2022 08:33:10,66.46,66.46,66.46,66.46,66.57,66.57,1.031,1.03,1.03,1.031,0.997,0.997,0
10JUN2022:09:00:00,15min,Peter Sinks,UCC,270,66.6,68.3,65.9,68.71,68.75,68.60,68.62,6/10/2022 08:57:32,6/10/2022 08:57:32,6/10/2022 08:57:32,6/10/2022 08:57:32,68.75,68.70,6/10/2022 08:57:32,6/10/2022 08:57:32,64.98,64.98,65.27,65.27,6/10/2022 08:47:08,6/10/2022 08:51:46,6/10/2022 08:55:00,6/10/2022 08:55:00,66.00,65.96,6/10/2022 08:47:16,6/10/2022 08:47:16,66.28,66.33,66.69,66.74,66.90,66.85,0.7040,0.6990,0.6850,0.6910,0.5300,0.5300,664,685,10JUN2022:08:59:58,11.2,6/10/2022 08:54:33,4.4,53,60.7600,4890,6/10/2022 08:58:12,4800,6/10/2022 08:45:02,4838,12.9,68.28,68.28,68.28,68.29,6/10/2022 08:57:34,6/10/2022 08:57:34,6/10/2022 08:57:34,6/10/2022 08:57:34,68.26,68.26,6/10/2022 08:57:41,6/10/2022 08:57:40,65.58,65.58,65.58,65.57,6/10/2022 08:55:04,6/10/2022 08:55:04,6/10/2022 08:55:04,6/10/2022 08:55:04,66.13,66.13,6/10/2022 08:47:37,6/10/2022 08:47:36,66.52,66.52,66.52,66.52,66.89,66.89,0.586,0.585,0.586,0.588,0.453,0.453,0
10JUN2022:09:15:00,15min,Peter Sinks,UCC,270,66.8,68.1,65.4,69.03,69.11,68.48,68.56,6/10/2022 09:06:56,6/10/2022 09:06:56,6/10/2022 09:12:04,6/10/2022 09:12:05,68.81,68.77,6/10/2022 09:06:56,6/10/2022 09:06:56,64.87,65.03,65.11,65.14,6/10/2022 09:04:21,6/10/2022 09:04:21,6/10/2022 09:04:27,6/10/2022 09:04:21,65.69,65.64,6/10/2022 09:04:29,6/10/2022 09:04:29,66.50,66.56,66.91,66.95,67.17,67.12,0.8190,0.8080,0.8040,0.8110,0.6510,0.6520,701,718,10JUN2022:09:11:40,11.6,6/10/2022 09:02:55,3.9,52,53.7700,4980,6/10/2022 09:11:03,4830,6/10/2022 09:03:01,4902,13.0,68.14,68.13,68.14,68.15,6/10/2022 09:07:00,6/10/2022 09:06:59,6/10/2022 09:06:59,6/10/2022 09:06:59,68.15,68.15,6/10/2022 09:07:04,6/10/2022 09:07:03,65.09,65.09,65.09,65.09,6/10/2022 09:04:34,6/10/2022 09:04:34,6/10/2022 09:04:34,6/10/2022 09:04:34,65.76,65.75,6/10/2022 09:04:49,6/10/2022 09:04:48,66.71,66.71,66.72,66.72,67.11,67.12,0.7,0.699,0.7,0.701,0.589,0.589,0
10JUN2022:09:30:00,15min,Peter Sinks,UCC,270,67.3,69.1,66.1,70.17,70.19,69.67,69.67,6/10/2022 09:29:28,6/10/2022 09:29:28,6/10/2022 09:29:29,6/10/2022 09:29:30,69.76,69.72,6/10/2022 09:29:28,6/10/2022 09:29:28,65.06,65.16,66.25,66.43,6/10/2022 09:27:09,6/10/2022 09:27:09,6/10/2022 09:19:02,6/10/2022 09:19:01,65.99,65.94,6/10/2022 09:27:36,6/10/2022 09:27:36,66.96,67.00,67.74,67.81,67.71,67.66,1.0490,1.0470,0.6860,0.6700,0.7690,0.7700,738,866,10JUN2022:09:25:33,10.1,6/10/2022 09:15:33,4.5,343,43.7900,5070,6/10/2022 09:26:59,4920,6/10/2022 09:15:02,4992,13.3,69.1,69.09,69.1,69.11,6/10/2022 09:29:36,6/10/2022 09:29:36,6/10/2022 09:29:36,6/10/2022 09:29:36,69.09,69.09,6/10/2022 09:15:33,6/10/2022 09:15:32,65.99,66,65.99,65.98,6/10/2022 09:19:08,6/10/2022 09:19:08,6/10/2022 09:19:08,6/10/2022 09:19:08,66.22,66.22,6/10/2022 09:27:54,6/10/2022 09:27:53,67.38,67.38,67.38,67.38,67.69,67.69,0.71,0.707,0.71,0.712,0.668,0.668,0
10JUN2022:09:45:00,15min,Peter Sinks,UCC,270,67.6,69.5,66.0,70.59,70.74,69.92,69.99,6/10/2022 09:33:26,6/10/2022 09:33:26,6/10/2022 09:32:03,6/10/2022 09:32:03,70.14,70.09,6/10/2022 09:32:03,6/10/2022 09:32:03,65.16,65.16,65.39,65.38,6/10/2022 09:37:05,6/10/2022 09:37:03,6/10/2022 09:37:05,6/10/2022 09:37:05,66.14,66.09,6/10/2022 09:37:05,6/10/2022 09:37:05,67.28,67.33,67.87,67.94,67.99,67.95,1.0380,1.0450,0.8580,0.8660,0.7850,0.7850,771,812,10JUN2022:09:39:41,13.2,6/10/2022 09:44:26,5.1,357,39.7400,5160,6/10/2022 09:39:17,5010,6/10/2022 09:30:15,5089,13.6,69.52,69.51,69.52,69.53,6/10/2022 09:32:06,6/10/2022 09:32:06,6/10/2022 09:32:05,6/10/2022 09:32:05,69.4,69.4,6/10/2022 09:40:29,6/10/2022 09:40:29,65.49,65.49,65.49,65.49,6/10/2022 09:37:12,6/10/2022 09:37:12,6/10/2022 09:37:11,6/10/2022 09:37:11,66.42,66.42,6/10/2022 09:37:30,6/10/2022 09:37:29,67.6,67.6,67.6,67.6,67.97,67.97,0.809,0.807,0.809,0.811,0.688,0.688,0
10JUN2022:10:00:00,15min,Peter Sinks,UCC,270,67.4,69.6,66.0,70.27,70.35,69.72,69.76,6/10/2022 09:52:56,6/10/2022 09:52:55,6/10/2022 09:52:56,6/10/2022 09:52:56,70.24,70.19,6/10/2022 09:52:56,6/10/2022 09:52:56,64.92,65.11,65.63,65.57,6/10/2022 09:59:05,6/10/2022 09:59:06,6/10/2022 09:59:06,6/10/2022 09:59:06,66.32,66.27,6/10/2022 09:59:07,6/10/2022 09:59:07,66.99,67.04,67.71,67.75,67.73,67.68,0.9750,0.9640,0.9220,0.9340,0.7410,0.7420,816,837,10JUN2022:09:59:45,14.9,6/10/2022 09:54:05,5.1,19,60.7000,5190,6/10/2022 09:59:23,5070,6/10/2022 09:49:57,5131,13.8,69.4,69.39,69.4,69.41,6/10/2022 09:52:57,6/10/2022 09:52:57,6/10/2022 09:52:57,6/10/2022 09:52:57,69.71,69.71,6/10/2022 09:53:10,6/10/2022 09:53:09,65.57,65.57,65.57,65.56,6/10/2022 09:59:16,6/10/2022 09:59:15,6/10/2022 09:59:15,6/10/2022 09:59:15,66.52,66.52,6/10/2022 09:59:18,6/10/2022 09:59:17,67.38,67.38,67.38,67.38,67.71,67.71,0.816,0.815,0.816,0.817,0.656,0.657,0
10JUN2022:10:15:00,15min,Peter Sinks,UCC,270,67.6,69.5,65.9,70.37,70.39,70.15,70.16,6/10/2022 10:07:42,6/10/2022 10:07:41,6/10/2022 10:07:42,6/10/2022 10:07:42,69.95,69.90,6/10/2022 10:07:42,6/10/2022 10:07:42,65.06,65.02,65.58,65.57,6/10/2022 10:05:06,6/10/2022 10:05:06,6/10/2022 10:05:05,6/10/2022 10:05:06,66.02,65.97,6/10/2022 10:05:05,6/10/2022 10:05:05,67.21,67.25,67.63,67.66,67.93,67.89,1.0290,1.0320,0.9740,0.9850,0.8310,0.8320,846,860,10JUN2022:10:09:50,14.5,6/10/2022 10:12:38,6.0,43,59.8100,5250,6/10/2022 10:08:32,5100,6/10/2022 10:00:09,5193,13.8,69.48,69.48,69.48,69.49,6/10/2022 10:09:20,6/10/2022 10:09:19,6/10/2022 10:09:19,6/10/2022 10:09:19,69.44,69.44,6/10/2022 10:09:32,6/10/2022 10:09:32,65.49,65.49,65.49,65.48,6/10/2022 10:05:14,6/10/2022 10:05:13,6/10/2022 10:05:13,6/10/2022 10:05:13,66.23,66.23,6/10/2022 10:05:19,6/10/2022 10:05:18,67.44,67.44,67.44,67.44,67.92,67.92,0.879,0.878,0.879,0.881,0.751,0.751,0
10JUN2022:10:30:00,15min,Peter Sinks,UCC,270,67.6,70.2,65.9,71.38,71.46,70.32,70.36,6/10/2022 10:29:22,6/10/2022 10:29:22,6/10/2022 10:29:53,6/10/2022 10:29:53,71.01,70.96,6/10/2022 10:29:51,6/10/2022 10:29:51,64.92,64.96,65.06,65.05,6/10/2022 10:17:18,6/10/2022 10:17:18,6/10/2022 10:17:19,6/10/2022 10:17:19,66.02,65.97,6/10/2022 10:17:20,6/10/2022 10:17:20,67.30,67.34,67.47,67.51,67.98,67.93,1.1980,1.2040,0.9720,0.9870,0.9700,0.9710,891,940,10JUN2022:10:29:33,17.1,6/10/2022 10:16:33,5.6,40,39.3500,5280,6/10/2022 10:18:37,5160,6/10/2022 10:20:23,5214,14.1,70.2,70.19,70.2,70.21,6/10/2022 10:29:57,6/10/2022 10:29:56,6/10/2022 10:29:56,6/10/2022 10:29:56,70.25,70.26,6/10/2022 10:30:00,6/10/2022 10:30:00,65.44,65.45,65.44,65.44,6/10/2022 10:17:26,6/10/2022 10:17:26,6/10/2022 10:17:26,6/10/2022 10:17:26,66.43,66.43,6/10/2022 10:17:31,6/10/2022 10:17:30,67.38,67.38,67.38,67.39,67.9,67.91,0.954,0.954,0.956,0.958,0.829,0.831,0
10JUN2022:10:45:00,15min,Peter Sinks,UCC,270,68.6,70.8,67.2,71.98,72.07,71.08,71.17,6/10/2022 10:43:05,6/10/2022 10:43:05,6/10/2022 10:30:56,6/10/2022 10:30:56,71.61,71.57,6/10/2022 10:30:56,6/10/2022 10:30:56,66.15,66.33,66.73,66.72,6/10/2022 10:40:50,6/10/2022 10:32:40,6/10/2022 10:38:07,6/10/2022 10:38:07,67.23,67.18,6/10/2022 10:32:49,6/10/2022 10:32:49,68.27,68.31,68.69,68.73,69.01,68.96,1.1710,1.1710,0.9100,0.9310,0.9130,0.9130,869,959,10JUN2022:10:41:37,13.8,6/10/2022 10:37:51,4.8,23,52.1400,5250,6/10/2022 10:30:18,5160,6/10/2022 10:32:16,5207,14.1,70.8,70.79,70.8,70.82,6/10/2022 10:31:01,6/10/2022 10:31:00,6/10/2022 10:31:00,6/10/2022 10:31:00,70.79,70.79,6/10/2022 10:42:51,6/10/2022 10:42:50,66.86,66.86,66.86,66.86,6/10/2022 10:40:54,6/10/2022 10:40:54,6/10/2022 10:40:54,6/10/2022 10:40:53,67.48,67.48,6/10/2022 10:33:05,6/10/2022 10:33:04,68.5,68.5,68.5,68.5,69,69,0.899,0.896,0.899,0.901,0.825,0.824,0
10JUN2022:11:00:00,15min,Peter Sinks,UCC,270,68.7,71.0,67.4,72.05,72.07,71.42,71.43,6/10/2022 10:53:46,6/10/2022 10:53:46,6/10/2022 10:53:46,6/10/2022 10:53:46,71.39,71.34,6/10/2022 10:53:59,6/10/2022 10:53:59,66.35,66.40,67.25,67.28,6/10/2022 10:51:11,6/10/2022 10:51:11,6/10/2022 10:51:13,6/10/2022 10:51:13,67.53,67.49,6/10/2022 10:51:19,6/10/2022 10:51:19,68.29,68.33,68.71,68.77,69.04,68.99,1.0020,1.0060,0.7330,0.7280,0.6850,0.6850,922,981,10JUN2022:10:49:13,19.7,6/10/2022 10:55:59,6.7,345,42.6600,5250,6/10/2022 10:45:43,5130,6/10/2022 10:56:00,5196,14.0,71,70.99,71,71.01,6/10/2022 10:53:55,6/10/2022 10:53:59,6/10/2022 10:53:54,6/10/2022 10:53:54,71.01,71.02,6/10/2022 10:54:15,6/10/2022 10:54:14,67.05,67.06,67.05,67.05,6/10/2022 10:51:22,6/10/2022 10:51:23,6/10/2022 10:51:22,6/10/2022 10:51:21,67.8,67.8,6/10/2022 10:51:32,6/10/2022 10:51:31,68.53,68.53,68.53,68.53,69.01,69.01,0.715,0.712,0.714,0.716,0.567,0.567,0
10JUN2022:11:15:00,15min,Peter Sinks,UCC,270,69.2,71.7,67.6,73.71,73.77,71.90,71.84,6/10/2022 11:14:29,6/10/2022 11:14:29,6/10/2022 11:14:31,6/10/2022 11:00:10,72.52,72.48,6/10/2022 11:14:31,6/10/2022 11:14:31,66.78,66.64,66.87,66.88,6/10/2022 11:02:34,6/10/2022 11:02:34,6/10/2022 11:04:01,6/10/2022 11:04:01,67.91,67.86,6/10/2022 11:04:05,6/10/2022 11:04:05,68.83,68.86,69.11,69.14,69.55,69.50,1.1610,1.1610,0.9810,0.9870,0.9200,0.9200,949,966,10JUN2022:11:14:48,16.2,6/10/2022 11:03:47,6.6,22,33.9200,5280,6/10/2022 11:10:50,5160,6/10/2022 11:00:10,5196,14.0,71.93,71.92,71.94,71.96,6/10/2022 11:14:37,6/10/2022 11:14:37,6/10/2022 11:14:37,6/10/2022 11:14:37,71.55,71.55,6/10/2022 11:14:51,6/10/2022 11:14:50,67.07,67.07,67.07,67.06,6/10/2022 11:04:09,6/10/2022 11:04:09,6/10/2022 11:04:09,6/10/2022 11:04:08,68.03,68.03,6/10/2022 11:04:28,6/10/2022 11:04:28,68.99,68.99,68.99,68.99,69.51,69.51,0.95,0.948,0.95,0.952,0.807,0.808,0
10JUN2022:11:30:00,15min,Peter Sinks,UCC,270,69.0,71.9,67.7,72.51,72.62,71.74,71.80,6/10/2022 11:22:21,6/10/2022 11:22:21,6/10/2022 11:22:26,6/10/2022 11:22:38,72.52,72.48,6/10/2022 11:22:37,6/10/2022 11:22:37,66.25,66.16,67.28,67.40,6/10/2022 11:28:58,6/10/2022 11:28:58,6/10/2022 11:20:20,6/10/2022 11:20:19,67.84,67.79,6/10/2022 11:29:12,6/10/2022 11:29:12,68.63,68.68,68.94,68.98,69.37,69.33,1.2540,1.2540,0.9390,0.9460,0.9990,1.0000,965,970,10JUN2022:11:30:00,17.8,6/10/2022 11:29:27,6.5,12,47.4000,5280,6/10/2022 11:15:24,5130,6/10/2022 11:16:58,5193,14.1,71.68,71.68,71.68,71.69,6/10/2022 11:22:40,6/10/2022 11:22:39,6/10/2022 11:22:39,6/10/2022 11:22:39,72.17,72.17,6/10/2022 11:22:49,6/10/2022 11:22:48,67.26,67.26,67.26,67.26,6/10/2022 11:29:56,6/10/2022 11:29:56,6/10/2022 11:29:56,6/10/2022 11:29:55,68.07,68.07,6/10/2022 11:29:27,6/10/2022 11:29:26,68.82,68.82,68.82,68.82,69.39,69.39,0.974,0.972,0.974,0.976,0.891,0.891,0
10JUN2022:11:45:00,15min,Peter Sinks,UCC,270,68.9,70.5,67.6,71.79,71.96,70.98,70.97,6/10/2022 11:43:03,6/10/2022 11:43:02,6/10/2022 11:43:09,6/10/2022 11:43:09,71.16,71.11,6/10/2022 11:43:09,6/10/2022 11:43:09,66.63,66.69,67.26,67.35,6/10/2022 11:38:19,6/10/2022 11:33:41,6/10/2022 11:33:46,6/10/2022 11:33:46,67.68,67.64,6/10/2022 11:38:52,6/10/2022 11:38:52,68.51,68.56,68.81,68.85,69.22,69.17,0.9240,0.9250,0.7310,0.7310,0.6610,0.6620,975,981,10JUN2022:11:43:10,20.0,6/10/2022 11:35:25,7.2,7,44.4300,5220,6/10/2022 11:30:06,5130,6/10/2022 11:31:17,5186,14.0,70.68,70.66,70.68,70.7,6/10/2022 11:43:15,6/10/2022 11:43:14,6/10/2022 11:43:14,6/10/2022 11:43:14,70.31,70.31,6/10/2022 11:43:27,6/10/2022 11:43:26,67.22,67.22,67.22,67.21,6/10/2022 11:38:53,6/10/2022 11:38:52,6/10/2022 11:38:52,6/10/2022 11:38:52,67.93,67.93,6/10/2022 11:38:58,6/10/2022 11:38:58,68.66,68.67,68.67,68.67,69.17,69.17,0.686,0.684,0.686,0.688,0.582,0.581,0
10JUN2022:12:00:00,15min,Peter Sinks,UCC,270,69.2,71.9,67.8,73.45,73.55,71.39,71.50,6/10/2022 11:56:54,6/10/2022 11:56:54,6/10/2022 11:56:54,6/10/2022 11:56:54,72.67,72.63,6/10/2022 11:56:55,6/10/2022 11:56:55,66.54,66.64,67.31,67.30,6/10/2022 11:47:15,6/10/2022 11:47:13,6/10/2022 11:55:28,6/10/2022 11:55:28,67.99,67.94,6/10/2022 11:49:43,6/10/2022 11:49:43,68.84,68.89,69.20,69.23,69.55,69.51,1.2460,1.2410,1.0380,1.0510,1.0250,1.0250,986,994,10JUN2022:11:59:11,18.2,6/10/2022 11:49:38,6.3,5,50.9700,5280,6/10/2022 11:50:45,5130,6/10/2022 11:45:23,5187,14.0,71.76,71.76,71.77,71.77,6/10/2022 11:57:05,6/10/2022 11:57:04,6/10/2022 11:57:04,6/10/2022 11:57:04,72.05,72.05,6/10/2022 11:57:18,6/10/2022 11:57:17,67.38,67.38,67.38,67.38,6/10/2022 11:55:37,6/10/2022 11:55:36,6/10/2022 11:55:36,6/10/2022 11:55:36,68.17,68.17,6/10/2022 11:50:00,6/10/2022 11:49:59,69.03,69.03,69.03,69.03,69.51,69.51,1.025,1.024,1.026,1.028,0.93,0.931,0
10JUN2022:12:15:00,15min,Peter Sinks,UCC,270,68.8,71.5,67.2,72.51,72.58,71.80,71.79,6/10/2022 12:08:28,6/10/2022 12:08:28,6/10/2022 12:08:33,6/10/2022 12:08:33,72.22,72.17,6/10/2022 12:08:33,6/10/2022 12:08:33,66.11,66.16,67.02,66.96,6/10/2022 12:04:59,6/10/2022 12:04:59,6/10/2022 12:13:28,6/10/2022 12:13:27,67.38,67.33,6/10/2022 12:05:03,6/10/2022 12:05:03,68.39,68.46,68.65,68.68,69.14,69.09,1.1810,1.1820,0.8590,0.8730,0.9170,0.9170,994,998,10JUN2022:12:14:44,21.1,6/10/2022 12:08:45,5.8,23,66.4400,5220,6/10/2022 12:00:33,5130,6/10/2022 12:03:47,5185,13.9,71.54,71.52,71.53,71.54,6/10/2022 12:08:39,6/10/2022 12:08:39,6/10/2022 12:08:38,6/10/2022 12:08:38,71.51,71.51,6/10/2022 12:08:45,6/10/2022 12:08:44,66.84,66.84,66.84,66.85,6/10/2022 12:05:08,6/10/2022 12:05:07,6/10/2022 12:05:07,6/10/2022 12:05:07,67.53,67.53,6/10/2022 12:05:28,6/10/2022 12:05:28,68.57,68.57,68.57,68.57,69.16,69.16,0.904,0.902,0.903,0.904,0.837,0.837,0
10JUN2022:12:30:00,15min,Peter Sinks,UCC,270,68.9,70.5,67.4,71.74,71.87,70.83,70.92,6/10/2022 12:15:15,6/10/2022 12:15:15,6/10/2022 12:28:57,6/10/2022 12:28:57,71.24,71.19,6/10/2022 12:28:58,6/10/2022 12:28:58,66.65,66.72,66.73,66.72,6/10/2022 12:25:11,6/10/2022 12:25:11,6/10/2022 12:24:29,6/10/2022 12:24:30,67.53,67.49,6/10/2022 12:24:40,6/10/2022 12:24:40,68.57,68.62,68.86,68.90,69.27,69.23,1.0250,1.0280,0.7810,0.7840,0.6760,0.6760,997,1000,10JUN2022:12:27:18,18.6,6/10/2022 12:18:36,7.1,11,42.2600,5250,6/10/2022 12:19:58,5070,6/10/2022 12:29:56,5180,13.9,70.58,70.56,70.58,70.59,6/10/2022 12:29:00,6/10/2022 12:28:59,6/10/2022 12:28:59,6/10/2022 12:28:59,70.49,70.49,6/10/2022 12:29:13,6/10/2022 12:29:13,66.89,66.89,66.89,66.89,6/10/2022 12:24:42,6/10/2022 12:24:42,6/10/2022 12:24:41,6/10/2022 12:24:41,67.82,67.81,6/10/2022 12:24:51,6/10/2022 12:24:50,68.73,68.73,68.73,68.73,69.23,69.23,0.72,0.718,0.72,0.723,0.542,0.542,0
10JUN2022:12:45:00,15min,Peter Sinks,UCC,270,69.3,71.4,68.2,72.53,72.72,71.54,71.66,6/10/2022 12:33:56,6/10/2022 12:33:56,6/10/2022 12:37:14,6/10/2022 12:37:13,72.22,72.17,6/10/2022 12:37:14,6/10/2022 12:37:14,66.73,66.72,67.65,67.69,6/10/2022 12:32:59,6/10/2022 12:40:42,6/10/2022 12:41:43,6/10/2022 12:37:29,68.29,68.24,6/10/2022 12:40:54,6/10/2022 12:40:54,68.99,69.02,69.19,69.23,69.67,69.62,1.1760,1.1880,0.7790,0.7800,0.7740,0.7750,997,1000,10JUN2022:12:32:08,20.6,6/10/2022 12:34:08,7.4,9,34.9900,5130,6/10/2022 12:30:01,5010,6/10/2022 12:34:00,5061,13.6,71.37,71.36,71.37,71.38,6/10/2022 12:37:16,6/10/2022 12:37:15,6/10/2022 12:37:15,6/10/2022 12:37:15,71.43,71.43,6/10/2022 12:37:25,6/10/2022 12:37:25,67.8,67.81,67.8,67.79,6/10/2022 12:37:42,6/10/2022 12:37:41,6/10/2022 12:37:41,6/10/2022 12:37:41,68.65,68.65,6/10/2022 12:41:49,6/10/2022 12:41:49,69.1,69.1,69.1,69.1,69.64,69.64,0.775,0.773,0.776,0.779,0.605,0.606,0
10JUN2022:13:00:00,15min,Peter Sinks,UCC,270,69.3,71.4,67.4,72.54,72.63,71.39,71.38,6/10/2022 12:55:27,6/10/2022 12:55:27,6/10/2022 12:54:31,6/10/2022 12:54:31,71.92,71.87,6/10/2022 12:55:42,6/10/2022 12:55:42,66.62,66.64,67.47,67.45,6/10/2022 12:51:24,6/10/2022 12:51:07,6/10/2022 12:48:01,6/10/2022 12:48:01,67.38,67.34,6/10/2022 12:51:23,6/10/2022 12:51:23,68.98,69.01,69.23,69.27,69.68,69.64,1.1640,1.1710,0.8300,0.8330,0.8950,0.8960,995,999,10JUN2022:12:45:01,21.7,6/10/2022 12:56:43,8.1,10,30.6000,5100,6/10/2022 12:46:53,4980,6/10/2022 12:50:48,5045,13.6,71.29,71.27,71.29,71.3,6/10/2022 12:55:42,6/10/2022 12:55:42,6/10/2022 12:55:42,6/10/2022 12:55:40,71.5,71.5,6/10/2022 12:55:57,6/10/2022 12:55:56,67.25,67.25,67.25,67.25,6/10/2022 12:51:24,6/10/2022 12:51:24,6/10/2022 12:51:23,6/10/2022 12:51:23,67.58,67.58,6/10/2022 12:51:39,6/10/2022 12:51:38,69.14,69.14,69.14,69.14,69.67,69.67,0.865,0.863,0.865,0.867,0.79,0.79,0
10JUN2022:13:15:00,15min,Peter Sinks,UCC,270,69.4,71.6,67.5,72.32,72.53,71.85,71.85,6/10/2022 13:12:02,6/10/2022 13:12:02,6/10/2022 13:12:08,6/10/2022 13:12:08,72.07,72.02,6/10/2022 13:07:41,6/10/2022 13:07:41,66.44,66.61,67.36,67.31,6/10/2022 13:10:42,6/10/2022 13:10:42,6/10/2022 13:10:38,6/10/2022 13:10:38,67.68,67.64,6/10/2022 13:10:48,6/10/2022 13:10:48,69.00,69.05,69.36,69.40,69.70,69.65,1.1560,1.1570,0.8050,0.8130,0.8830,0.8830,991,996,10JUN2022:13:04:16,19.5,6/10/2022 13:02:43,6.2,15,38.9200,5130,6/10/2022 13:06:25,5010,6/10/2022 13:01:27,5048,13.5,71.49,71.47,71.49,71.51,6/10/2022 13:12:15,6/10/2022 13:12:15,6/10/2022 13:12:14,6/10/2022 13:12:14,71.73,71.74,6/10/2022 13:07:48,6/10/2022 13:07:48,67.07,67.07,67.07,67.07,6/10/2022 13:10:49,6/10/2022 13:10:50,6/10/2022 13:10:49,6/10/2022 13:10:48,67.83,67.83,6/10/2022 13:11:10,6/10/2022 13:11:09,69.19,69.19,69.19,69.19,69.68,69.68,0.849,0.847,0.849,0.851,0.779,0.78,0
10JUN2022:13:30:00,15min,Peter Sinks,UCC,270,69.1,70.7,67.6,72.00,72.07,70.88,71.02,6/10/2022 13:29:25,6/10/2022 13:29:25,6/10/2022 13:27:12,6/10/2022 13:27:12,71.61,71.57,6/10/2022 13:26:10,6/10/2022 13:26:10,66.78,66.84,66.87,66.90,6/10/2022 13:19:30,6/10/2022 13:21:08,6/10/2022 13:19:34,6/10/2022 13:19:34,67.84,67.79,6/10/2022 13:16:43,6/10/2022 13:16:43,68.74,68.78,68.87,68.90,69.41,69.37,1.1040,1.1050,0.8290,0.8410,0.8070,0.8070,979,989,10JUN2022:13:15:03,21.5,6/10/2022 13:18:19,8.7,25,30.4100,5100,6/10/2022 13:18:24,4980,6/10/2022 13:16:07,5044,13.6,70.56,70.55,70.56,70.57,6/10/2022 13:26:12,6/10/2022 13:26:11,6/10/2022 13:26:11,6/10/2022 13:26:11,70.76,70.76,6/10/2022 13:29:53,6/10/2022 13:29:52,67.09,67.1,67.09,67.08,6/10/2022 13:19:42,6/10/2022 13:19:41,6/10/2022 13:19:41,6/10/2022 13:19:41,68.1,68.1,6/10/2022 13:16:55,6/10/2022 13:16:54,68.82,68.82,68.82,68.82,69.37,69.37,0.805,0.802,0.805,0.808,0.672,0.673,0
10JUN2022:13:45:00,15min,Peter Sinks,UCC,270,70.1,72.1,68.0,73.92,73.99,72.67,72.66,6/10/2022 13:41:23,6/10/2022 13:41:23,6/10/2022 13:41:23,6/10/2022 13:41:23,72.82,72.78,6/10/2022 13:43:54,6/10/2022 13:43:54,66.63,66.55,67.31,67.30,6/10/2022 13:31:46,6/10/2022 13:31:46,6/10/2022 13:44:19,6/10/2022 13:44:17,68.14,68.09,6/10/2022 13:44:34,6/10/2022 13:44:34,69.72,69.75,69.94,69.98,70.42,70.37,1.3110,1.3130,0.9280,0.9310,0.9230,0.9240,957,974,10JUN2022:13:40:52,19.1,6/10/2022 13:34:18,6.9,5,37.3200,5100,6/10/2022 13:32:30,4980,6/10/2022 13:44:54,5047,13.6,71.86,71.85,71.86,71.86,6/10/2022 13:43:46,6/10/2022 13:43:46,6/10/2022 13:43:46,6/10/2022 13:43:46,72.28,72.29,6/10/2022 13:44:01,6/10/2022 13:44:01,67.42,67.42,67.42,67.42,6/10/2022 13:44:25,6/10/2022 13:44:25,6/10/2022 13:44:24,6/10/2022 13:44:24,68.48,68.48,6/10/2022 13:44:44,6/10/2022 13:44:44,69.84,69.84,69.84,69.84,70.41,70.41,0.948,0.946,0.948,0.951,0.751,0.752,0
10JUN2022:14:00:00,15min,Peter Sinks,UCC,270,70.0,73.1,68.5,74.34,74.36,73.35,73.34,6/10/2022 13:46:07,6/10/2022 13:46:07,6/10/2022 13:46:07,6/10/2022 13:46:07,73.88,73.84,6/10/2022 13:46:08,6/10/2022 13:46:08,67.20,67.15,67.89,67.88,6/10/2022 13:58:30,6/10/2022 13:58:29,6/10/2022 13:52:08,6/10/2022 13:52:08,68.52,68.47,6/10/2022 13:52:09,6/10/2022 13:52:09,69.68,69.71,69.98,70.02,70.35,70.31,1.2650,1.2720,0.9690,0.9630,0.9770,0.9770,930,952,10JUN2022:13:56:37,19.3,6/10/2022 13:59:39,8.1,1,28.5400,5070,6/10/2022 13:45:49,4980,6/10/2022 13:46:21,5034,13.5,73.11,73.1,73.11,73.12,6/10/2022 13:46:12,6/10/2022 13:46:12,6/10/2022 13:46:12,6/10/2022 13:46:12,73.17,73.17,6/10/2022 13:46:21,6/10/2022 13:46:20,68.08,68.08,68.08,68.08,6/10/2022 13:57:05,6/10/2022 13:57:05,6/10/2022 13:57:04,6/10/2022 13:57:04,69,69,6/10/2022 13:57:18,6/10/2022 13:57:17,69.84,69.84,69.84,69.84,70.31,70.31,0.967,0.965,0.967,0.97,0.86,0.86,0
10JUN2022:14:15:00,15min,Peter Sinks,UCC,270,69.7,72.9,68.3,73.66,73.77,73.14,73.13,6/10/2022 14:00:38,6/10/2022 14:00:38,6/10/2022 14:00:39,6/10/2022 14:00:39,73.43,73.38,6/10/2022 14:00:39,6/10/2022 14:00:39,67.41,67.42,67.75,67.79,6/10/2022 14:14:09,6/10/2022 14:14:09,6/10/2022 14:14:09,6/10/2022 14:12:19,68.44,68.39,6/10/2022 14:13:39,6/10/2022 14:13:39,69.35,69.40,69.51,69.55,70.05,70.00,1.1580,1.1580,0.9810,0.9790,0.9060,0.9070,890,960,10JUN2022:14:04:23,18.9,6/10/2022 14:07:44,7.8,22,47.4300,5100,6/10/2022 14:03:33,4980,6/10/2022 14:00:05,5036,13.4,72.99,72.98,72.99,73,6/10/2022 14:00:40,6/10/2022 14:00:40,6/10/2022 14:00:40,6/10/2022 14:00:40,72.79,72.79,6/10/2022 14:00:53,6/10/2022 14:00:52,67.93,67.93,67.93,67.92,6/10/2022 14:13:23,6/10/2022 14:13:22,6/10/2022 14:13:22,6/10/2022 14:13:22,68.6,68.6,6/10/2022 14:13:48,6/10/2022 14:13:48,69.47,69.47,69.47,69.47,70.04,70.04,0.952,0.951,0.952,0.954,0.801,0.801,0
10JUN2022:14:30:00,15min,Peter Sinks,UCC,270,69.1,71.4,67.6,72.31,72.32,71.64,71.66,6/10/2022 14:24:10,6/10/2022 14:24:09,6/10/2022 14:26:52,6/10/2022 14:24:10,71.99,71.95,6/10/2022 14:24:10,6/10/2022 14:24:10,66.59,66.70,67.03,67.11,6/10/2022 14:20:23,6/10/2022 14:21:14,6/10/2022 14:21:15,6/10/2022 14:20:44,67.84,67.79,6/10/2022 14:21:14,6/10/2022 14:21:14,68.77,68.82,69.04,69.07,69.47,69.42,1.1930,1.1770,0.9930,0.9990,0.9260,0.9270,903,953,10JUN2022:14:24:26,18.0,6/10/2022 14:24:28,6.6,11,56.6200,5070,6/10/2022 14:15:15,4980,6/10/2022 14:18:19,5040,13.6,71.23,71.23,71.23,71.24,6/10/2022 14:24:20,6/10/2022 14:24:20,6/10/2022 14:24:20,6/10/2022 14:24:20,71.55,71.55,6/10/2022 14:24:21,6/10/2022 14:24:20,67.18,67.18,67.17,67.17,6/10/2022 14:20:35,6/10/2022 14:20:35,6/10/2022 14:20:35,6/10/2022 14:20:35,68.07,68.07,6/10/2022 14:20:52,6/10/2022 14:20:51,68.92,68.92,68.92,68.92,69.45,69.45,0.97,0.968,0.97,0.972,0.833,0.833,0
10JUN2022:14:45:00,15min,Peter Sinks,UCC,270,69.7,71.8,68.1,74.13,74.20,72.62,72.56,6/10/2022 14:43:55,6/10/2022 14:43:55,6/10/2022 14:43:55,6/10/2022 14:43:55,72.37,72.33,6/10/2022 14:36:14,6/10/2022 14:36:14,67.21,67.08,67.84,67.88,6/10/2022 14:41:37,6/10/2022 14:41:37,6/10/2022 14:40:00,6/10/2022 14:39:55,68.29,68.24,6/10/2022 14:41:58,6/10/2022 14:41:58,69.42,69.43,69.86,69.90,70.06,70.01,1.1570,1.1750,0.8250,0.8200,0.8450,0.8450,854,924,10JUN2022:14:42:59,20.0,6/10/2022 14:40:20,7.4,10,35.5700,5100,6/10/2022 14:43:33,4980,6/10/2022 14:31:41,5036,13.5,71.76,71.74,71.75,71.77,6/10/2022 14:35:17,6/10/2022 14:35:17,6/10/2022 14:35:16,6/10/2022 14:35:16,71.93,71.93,6/10/2022 14:36:22,6/10/2022 14:36:21,67.79,67.79,67.79,67.78,6/10/2022 14:42:03,6/10/2022 14:42:02,6/10/2022 14:42:02,6/10/2022 14:42:02,68.41,68.41,6/10/2022 14:42:17,6/10/2022 14:42:16,69.64,69.64,69.64,69.64,70.02,70.02,0.828,0.825,0.828,0.831,0.726,0.726,0
10JUN2022:15:00:00,15min,Peter Sinks,UCC,270,69.0,71.2,67.8,72.60,72.69,71.69,71.73,6/10/2022 14:45:11,6/10/2022 14:45:11,6/10/2022 14:45:12,6/10/2022 14:45:12,71.84,71.80,6/10/2022 14:45:12,6/10/2022 14:45:12,66.97,66.98,67.26,67.25,6/10/2022 14:48:49,6/10/2022 14:48:16,6/10/2022 14:47:09,6/10/2022 14:47:09,67.99,67.94,6/10/2022 14:48:17,6/10/2022 14:48:17,68.63,68.65,68.95,68.98,69.29,69.24,0.9760,0.9800,0.8760,0.8730,0.7290,0.7290,809,884,10JUN2022:14:45:01,18.0,6/10/2022 14:50:55,7.8,9,38.5500,5070,6/10/2022 14:48:53,4980,6/10/2022 14:45:19,5029,13.5,71.42,71.41,71.42,71.43,6/10/2022 14:45:15,6/10/2022 14:45:15,6/10/2022 14:45:14,6/10/2022 14:45:14,71.06,71.06,6/10/2022 14:45:22,6/10/2022 14:45:21,67.36,67.37,67.36,67.35,6/10/2022 14:48:55,6/10/2022 14:48:55,6/10/2022 14:48:54,6/10/2022 14:48:54,68.33,68.33,6/10/2022 14:56:49,6/10/2022 14:56:49,68.82,68.82,68.82,68.82,69.29,69.29,0.794,0.792,0.794,0.795,0.659,0.659,0
10JUN2022:15:15:00,15min,Peter Sinks,UCC,270,69.1,71.0,67.8,72.67,72.84,71.85,71.79,6/10/2022 15:13:53,6/10/2022 15:13:53,6/10/2022 15:08:22,6/10/2022 15:08:22,71.92,71.87,6/10/2022 15:06:54,6/10/2022 15:06:54,66.83,66.84,67.45,67.40,6/10/2022 15:12:57,6/10/2022 15:12:56,6/10/2022 15:01:31,6/10/2022 15:01:32,67.84,67.79,6/10/2022 15:13:01,6/10/2022 15:13:01,68.74,68.82,69.09,69.13,69.45,69.40,1.1090,1.0950,0.8160,0.8290,0.7890,0.7900,826,855,10JUN2022:15:00:24,17.5,6/10/2022 15:04:01,5.3,49,66.7700,5100,6/10/2022 15:14:52,4980,6/10/2022 15:04:01,5035,13.5,71.15,71.13,71.14,71.16,6/10/2022 15:06:56,6/10/2022 15:06:56,6/10/2022 15:06:56,6/10/2022 15:06:55,70.89,70.89,6/10/2022 15:07:11,6/10/2022 15:07:10,67.57,67.57,67.57,67.56,6/10/2022 15:01:37,6/10/2022 15:01:37,6/10/2022 15:01:37,6/10/2022 15:01:36,68.02,68.02,6/10/2022 15:13:21,6/10/2022 15:13:21,68.94,68.94,68.94,68.94,69.43,69.43,0.814,0.812,0.813,0.815,0.674,0.674,0
10JUN2022:15:30:00,15min,Peter Sinks,UCC,270,69.6,71.5,68.3,72.46,72.48,72.05,72.09,6/10/2022 15:27:51,6/10/2022 15:27:51,6/10/2022 15:29:45,6/10/2022 15:29:45,72.22,72.17,6/10/2022 15:28:02,6/10/2022 15:28:02,67.07,67.20,68.24,68.23,6/10/2022 15:24:52,6/10/2022 15:24:52,6/10/2022 15:21:32,6/10/2022 15:21:31,68.36,68.32,6/10/2022 15:25:12,6/10/2022 15:25:12,69.26,69.30,69.93,69.94,69.93,69.88,1.0710,1.0640,0.7840,0.8010,0.7780,0.7780,725,812,10JUN2022:15:15:06,14.0,6/10/2022 15:20:38,5.0,33,69.5600,5070,6/10/2022 15:15:39,5010,6/10/2022 15:15:04,5033,13.5,71.6,71.59,71.6,71.61,6/10/2022 15:28:02,6/10/2022 15:28:02,6/10/2022 15:28:02,6/10/2022 15:28:02,71.48,71.48,6/10/2022 15:29:07,6/10/2022 15:29:06,68.06,68.07,68.06,68.05,6/10/2022 15:21:35,6/10/2022 15:21:35,6/10/2022 15:21:35,6/10/2022 15:21:35,68.5,68.5,6/10/2022 15:25:24,6/10/2022 15:25:23,69.6,69.6,69.6,69.6,69.88,69.88,0.789,0.787,0.789,0.791,0.672,0.672,0
10JUN2022:15:45:00,15min,Peter Sinks,UCC,270,69.3,71.3,68.1,72.10,72.17,71.46,71.48,6/10/2022 15:37:23,6/10/2022 15:37:23,6/10/2022 15:44:07,6/10/2022 15:37:23,71.84,71.80,6/10/2022 15:44:07,6/10/2022 15:44:07,66.91,66.98,67.70,67.69,6/10/2022 15:42:12,6/10/2022 15:42:10,6/10/2022 15:40:37,6/10/2022 15:40:37,68.14,68.09,6/10/2022 15:31:20,6/10/2022 15:31:20,69.01,69.04,69.67,69.70,69.64,69.59,1.0260,1.0320,0.8420,0.8440,0.8460,0.8470,701,745,10JUN2022:15:42:26,15.1,6/10/2022 15:32:19,6.6,22,50.6900,5070,6/10/2022 15:34:10,4980,6/10/2022 15:31:44,5029,13.4,71.19,71.19,71.2,71.2,6/10/2022 15:44:09,6/10/2022 15:44:09,6/10/2022 15:44:09,6/10/2022 15:44:09,71.49,71.49,6/10/2022 15:44:34,6/10/2022 15:44:33,67.65,67.65,67.65,67.64,6/10/2022 15:31:16,6/10/2022 15:31:15,6/10/2022 15:31:15,6/10/2022 15:31:15,68.47,68.47,6/10/2022 15:31:31,6/10/2022 15:31:30,69.35,69.35,69.35,69.35,69.61,69.61,0.801,0.8,0.801,0.803,0.765,0.766,0
10JUN2022:16:00:00,15min,Peter Sinks,UCC,270,69.9,71.3,68.6,71.97,72.07,71.54,71.53,6/10/2022 15:54:19,6/10/2022 15:54:19,6/10/2022 15:47:22,6/10/2022 15:47:21,71.76,71.72,6/10/2022 15:47:20,6/10/2022 15:47:20,67.64,67.60,68.19,68.18,6/10/2022 15:53:14,6/10/2022 15:53:14,6/10/2022 15:49:28,6/10/2022 15:49:28,68.59,68.55,6/10/2022 15:53:16,6/10/2022 15:53:16,69.57,69.59,70.18,70.20,70.20,70.15,0.9200,0.9290,0.7420,0.7470,0.6840,0.6850,688,731,10JUN2022:15:52:01,17.5,6/10/2022 15:51:46,8.8,10,29.9200,5100,6/10/2022 15:56:00,4980,6/10/2022 15:45:03,5027,13.5,71.27,71.27,71.28,71.29,6/10/2022 15:47:23,6/10/2022 15:47:23,6/10/2022 15:47:23,6/10/2022 15:47:23,71.25,71.25,6/10/2022 15:47:39,6/10/2022 15:47:38,68.3,68.3,68.3,68.3,6/10/2022 15:49:38,6/10/2022 15:49:38,6/10/2022 15:49:38,6/10/2022 15:49:31,68.92,68.92,6/10/2022 15:53:39,6/10/2022 15:53:39,69.89,69.89,69.89,69.89,70.19,70.19,0.693,0.69,0.692,0.695,0.594,0.593,0
10JUN2022:16:15:00,15min,Peter Sinks,UCC,270,69.3,70.7,68.4,71.59,71.66,71.23,71.27,6/10/2022 16:00:34,6/10/2022 16:00:34,6/10/2022 16:00:35,6/10/2022 16:00:35,71.24,71.19,6/10/2022 16:00:35,6/10/2022 16:00:35,66.97,67.13,68.10,68.07,6/10/2022 16:14:12,6/10/2022 16:14:12,6/10/2022 16:09:39,6/10/2022 16:09:39,68.52,68.47,6/10/2022 16:01:29,6/10/2022 16:01:29,69.01,69.05,69.63,69.65,69.65,69.61,0.8350,0.8270,0.7070,0.7250,0.5840,0.5840,674,700,10JUN2022:16:01:57,16.9,6/10/2022 16:02:35,6.4,36,53.4600,5100,6/10/2022 16:08:21,4980,6/10/2022 16:00:28,5032,13.5,70.71,70.7,70.71,70.72,6/10/2022 16:00:39,6/10/2022 16:00:39,6/10/2022 16:00:39,6/10/2022 16:00:38,70.62,70.62,6/10/2022 16:03:01,6/10/2022 16:03:00,68.04,68.05,68.05,68.04,6/10/2022 16:14:20,6/10/2022 16:14:19,6/10/2022 16:14:19,6/10/2022 16:14:19,68.7,68.7,6/10/2022 16:07:30,6/10/2022 16:07:29,69.34,69.34,69.34,69.34,69.64,69.64,0.615,0.614,0.616,0.617,0.492,0.492,0
10JUN2022:16:30:00,15min,Peter Sinks,UCC,270,69.5,71.5,68.4,72.10,72.21,72.57,72.61,6/10/2022 16:29:48,6/10/2022 16:29:48,6/10/2022 16:18:31,6/10/2022 16:18:30,71.92,71.87,6/10/2022 16:18:30,6/10/2022 16:18:30,67.36,67.49,68.19,68.13,6/10/2022 16:15:18,6/10/2022 16:15:24,6/10/2022 16:23:30,6/10/2022 16:23:30,68.59,68.54,6/10/2022 16:23:03,6/10/2022 16:23:03,69.16,69.21,69.98,70.00,69.80,69.75,0.9540,0.9510,0.8920,0.8990,0.7490,0.7490,610,646,10JUN2022:16:15:03,18.2,6/10/2022 16:27:27,4.8,23,63.9300,5100,6/10/2022 16:24:50,4980,6/10/2022 16:20:19,5024,13.4,71.77,71.76,71.77,71.78,6/10/2022 16:18:34,6/10/2022 16:18:34,6/10/2022 16:18:34,6/10/2022 16:18:34,71.26,71.26,6/10/2022 16:18:42,6/10/2022 16:18:42,68.09,68.09,68.09,68.08,6/10/2022 16:15:27,6/10/2022 16:15:27,6/10/2022 16:15:27,6/10/2022 16:15:27,68.69,68.69,6/10/2022 16:23:16,6/10/2022 16:23:16,69.57,69.57,69.57,69.57,69.75,69.75,0.797,0.796,0.797,0.798,0.663,0.664,0
10JUN2022:16:45:00,15min,Peter Sinks,UCC,270,69.8,71.8,68.6,72.51,72.58,72.00,72.09,6/10/2022 16:34:17,6/10/2022 16:34:17,6/10/2022 16:34:21,6/10/2022 16:34:21,72.52,72.48,6/10/2022 16:34:21,6/10/2022 16:34:21,67.68,67.53,68.61,68.57,6/10/2022 16:32:15,6/10/2022 16:32:14,6/10/2022 16:44:24,6/10/2022 16:44:24,68.44,68.39,6/10/2022 16:32:17,6/10/2022 16:32:17,69.44,69.46,70.25,70.26,70.08,70.04,0.9370,0.9600,0.6340,0.6430,0.7990,0.8000,564,591,10JUN2022:16:30:01,14.5,6/10/2022 16:40:40,5.0,13,63.4600,5070,6/10/2022 16:34:10,4980,6/10/2022 16:31:28,5023,13.5,71.8,71.79,71.8,71.81,6/10/2022 16:34:23,6/10/2022 16:34:23,6/10/2022 16:34:23,6/10/2022 16:34:23,71.87,71.87,6/10/2022 16:34:38,6/10/2022 16:34:37,68.44,68.43,68.44,68.44,6/10/2022 16:32:18,6/10/2022 16:32:18,6/10/2022 16:32:18,6/10/2022 16:32:17,68.71,68.71,6/10/2022 16:32:38,6/10/2022 16:32:38,69.86,69.86,69.86,69.86,70.08,70.08,0.69,0.689,0.69,0.691,0.737,0.737,0
10JUN2022:17:00:00,15min,Peter Sinks,UCC,270,69.9,72.3,68.5,73.19,73.18,72.54,72.61,6/10/2022 16:52:28,6/10/2022 16:52:28,6/10/2022 16:52:29,6/10/2022 16:52:29,72.82,72.78,6/10/2022 16:52:35,6/10/2022 16:52:35,67.51,67.27,68.78,68.87,6/10/2022 16:50:03,6/10/2022 16:50:04,6/10/2022 16:49:07,6/10/2022 16:49:06,68.29,68.24,6/10/2022 16:50:13,6/10/2022 16:50:13,69.62,69.64,70.77,70.80,70.24,70.19,1.0350,1.0580,0.8860,0.8850,0.8810,0.8810,515,540,10JUN2022:16:45:03,11.6,6/10/2022 16:47:05,4.3,0,37.2200,5070,6/10/2022 16:48:22,4980,6/10/2022 16:47:03,5027,13.5,72.42,72.41,72.42,72.43,6/10/2022 16:52:38,6/10/2022 16:52:38,6/10/2022 16:52:38,6/10/2022 16:52:37,72.23,72.23,6/10/2022 16:52:50,6/10/2022 16:52:49,68.63,68.63,68.63,68.63,6/10/2022 16:50:14,6/10/2022 16:50:14,6/10/2022 16:50:14,6/10/2022 16:50:14,68.46,68.46,6/10/2022 16:50:33,6/10/2022 16:50:32,70.19,70.19,70.19,70.19,70.19,70.19,0.836,0.834,0.836,0.838,0.819,0.819,0
10JUN2022:17:15:00,15min,Peter Sinks,UCC,270,69.8,71.2,69.1,71.54,71.68,72.21,72.20,6/10/2022 17:14:10,6/10/2022 17:14:10,6/10/2022 17:00:06,6/10/2022 17:00:06,71.61,71.57,6/10/2022 17:14:46,6/10/2022 17:14:46,68.19,68.27,68.93,68.92,6/10/2022 17:09:39,6/10/2022 17:09:39,6/10/2022 17:11:01,6/10/2022 17:11:02,69.05,69.00,6/10/2022 17:11:10,6/10/2022 17:11:10,69.54,69.56,70.55,70.56,70.14,70.09,0.5880,0.6010,0.5830,0.5890,0.4540,0.4550,468,491,10JUN2022:17:00:05,14.2,6/10/2022 17:14:40,5.0,31,31.8400,5070,6/10/2022 17:02:50,4980,6/10/2022 17:08:05,5023,13.5,71.31,71.31,71.31,71.31,6/10/2022 17:00:03,6/10/2022 17:00:02,6/10/2022 17:00:02,6/10/2022 17:00:02,71.11,71.12,6/10/2022 17:14:51,6/10/2022 17:14:51,68.76,68.76,68.76,68.76,6/10/2022 17:11:10,6/10/2022 17:11:10,6/10/2022 17:11:10,6/10/2022 17:11:09,69.34,69.34,6/10/2022 17:11:22,6/10/2022 17:11:21,70.06,70.06,70.06,70.06,70.12,70.12,0.461,0.46,0.461,0.461,0.401,0.401,0
10JUN2022:17:30:00,15min,Peter Sinks,UCC,270,70.0,71.6,69.2,72.46,72.58,72.52,72.51,6/10/2022 17:17:32,6/10/2022 17:17:32,6/10/2022 17:18:34,6/10/2022 17:18:34,71.84,71.80,6/10/2022 17:17:34,6/10/2022 17:17:34,68.38,68.30,69.12,69.21,6/10/2022 17:26:27,6/10/2022 17:26:23,6/10/2022 17:29:54,6/10/2022 17:29:54,69.05,69.00,6/10/2022 17:26:35,6/10/2022 17:26:35,69.64,69.67,70.82,70.86,70.30,70.25,0.7580,0.7770,0.7040,0.6860,0.5760,0.5770,422,446,10JUN2022:17:15:01,13.6,6/10/2022 17:28:37,6.1,357,20.2100,5070,6/10/2022 17:16:29,4980,6/10/2022 17:15:31,5024,13.5,71.63,71.61,71.62,71.64,6/10/2022 17:17:40,6/10/2022 17:16:32,6/10/2022 17:17:39,6/10/2022 17:17:39,71.5,71.5,6/10/2022 17:16:54,6/10/2022 17:16:53,69.06,69.06,69.06,69.05,6/10/2022 17:19:28,6/10/2022 17:19:30,6/10/2022 17:19:28,6/10/2022 17:19:27,69.3,69.3,6/10/2022 17:26:47,6/10/2022 17:26:47,70.26,70.26,70.26,70.26,70.3,70.3,0.606,0.605,0.606,0.608,0.504,0.505,0
10JUN2022:17:45:00,15min,Peter Sinks,UCC,270,69.8,71.3,68.9,72.07,72.09,71.90,71.94,6/10/2022 17:40:30,6/10/2022 17:40:30,6/10/2022 17:41:45,6/10/2022 17:41:45,71.76,71.72,6/10/2022 17:40:30,6/10/2022 17:40:30,68.29,68.10,68.78,68.77,6/10/2022 17:33:48,6/10/2022 17:37:42,6/10/2022 17:33:11,6/10/2022 17:33:08,68.90,68.85,6/10/2022 17:33:57,6/10/2022 17:33:57,69.49,69.52,70.29,70.32,70.12,70.07,0.7170,0.7380,0.6430,0.6390,0.5970,0.5970,375,400,10JUN2022:17:30:03,12.5,6/10/2022 17:31:55,5.5,1,30.3500,5040,6/10/2022 17:30:01,4980,6/10/2022 17:30:26,5027,13.5,71.38,71.38,71.39,71.39,6/10/2022 17:40:36,6/10/2022 17:40:35,6/10/2022 17:40:35,6/10/2022 17:40:35,71.28,71.28,6/10/2022 17:40:51,6/10/2022 17:40:50,68.73,68.72,68.73,68.73,6/10/2022 17:33:56,6/10/2022 17:33:56,6/10/2022 17:33:56,6/10/2022 17:33:14,69.06,69.06,6/10/2022 17:34:11,6/10/2022 17:34:10,69.9,69.9,69.9,69.9,70.09,70.09,0.576,0.575,0.576,0.577,0.545,0.545,0
10JUN2022:18:00:00,15min,Peter Sinks,UCC,270,69.9,71.3,69.3,71.49,71.55,72.03,72.02,6/10/2022 17:52:30,6/10/2022 17:52:30,6/10/2022 17:52:32,6/10/2022 17:52:30,71.46,71.42,6/10/2022 17:52:34,6/10/2022 17:52:34,68.53,68.54,69.52,69.51,6/10/2022 17:50:02,6/10/2022 17:46:02,6/10/2022 17:46:01,6/10/2022 17:46:01,69.35,69.30,6/10/2022 17:46:08,6/10/2022 17:46:08,69.60,69.64,70.72,70.74,70.24,70.19,0.5690,0.5870,0.5910,0.5900,0.4760,0.4760,319,353,10JUN2022:17:45:01,14.7,6/10/2022 17:56:39,4.6,17,34.0000,5070,6/10/2022 17:52:15,4980,6/10/2022 17:55:16,5025,13.5,71.48,71.48,71.48,71.48,6/10/2022 17:52:40,6/10/2022 17:52:40,6/10/2022 17:52:40,6/10/2022 17:52:40,71.17,71.18,6/10/2022 17:52:56,6/10/2022 17:52:56,69.18,69.18,69.18,69.18,6/10/2022 17:46:11,6/10/2022 17:46:11,6/10/2022 17:46:11,6/10/2022 17:46:10,69.42,69.42,6/10/2022 17:46:27,6/10/2022 17:46:27,70.17,70.17,70.17,70.17,70.21,70.21,0.484,0.484,0.484,0.485,0.435,0.435,0
10JUN2022:18:15:00,15min,Peter Sinks,UCC,270,69.7,71.6,69.1,71.69,71.76,72.05,72.04,6/10/2022 18:03:46,6/10/2022 18:03:46,6/10/2022 18:03:46,6/10/2022 18:03:46,71.92,71.87,6/10/2022 18:03:45,6/10/2022 18:03:45,68.38,68.47,69.20,69.21,6/10/2022 18:11:25,6/10/2022 18:11:27,6/10/2022 18:14:05,6/10/2022 18:13:58,69.05,69.00,6/10/2022 18:11:27,6/10/2022 18:11:27,69.40,69.44,70.57,70.58,70.05,70.00,0.6260,0.6360,0.7700,0.7710,0.5690,0.5690,240,302,10JUN2022:18:00:57,8.3,6/10/2022 18:07:26,3.3,33,30.7900,5070,6/10/2022 18:03:48,5010,6/10/2022 18:00:01,5028,13.5,71.61,71.61,71.61,71.61,6/10/2022 18:03:48,6/10/2022 18:03:48,6/10/2022 18:03:48,6/10/2022 18:03:48,71.64,71.64,6/10/2022 18:03:55,6/10/2022 18:03:54,69.02,69.02,69.02,69.02,6/10/2022 18:14:08,6/10/2022 18:14:07,6/10/2022 18:14:07,6/10/2022 18:14:07,69.16,69.16,6/10/2022 18:11:49,6/10/2022 18:11:49,70.01,70.01,70.01,70.01,70.03,70.03,0.631,0.631,0.631,0.631,0.537,0.537,0
10JUN2022:18:30:00,15min,Peter Sinks,UCC,270,68.4,69.5,67.9,69.03,69.09,69.92,69.96,6/10/2022 18:15:28,6/10/2022 18:15:28,6/10/2022 18:15:01,6/10/2022 18:15:01,69.65,69.60,6/10/2022 18:15:29,6/10/2022 18:15:29,67.31,67.33,67.97,67.98,6/10/2022 18:27:59,6/10/2022 18:27:59,6/10/2022 18:28:00,6/10/2022 18:27:58,68.06,68.01,6/10/2022 18:27:35,6/10/2022 18:27:35,68.10,68.12,68.67,68.69,68.77,68.73,0.4320,0.4350,0.4990,0.4990,0.4150,0.4150,105,157,10JUN2022:18:27:48,9.9,6/10/2022 18:22:29,4.3,21,17.5200,5070,6/10/2022 18:15:05,5010,6/10/2022 18:15:13,5042,13.5,69.38,69.38,69.38,69.38,6/10/2022 18:15:09,6/10/2022 18:15:09,6/10/2022 18:15:08,6/10/2022 18:15:08,69.55,69.55,6/10/2022 18:15:01,6/10/2022 18:15:01,67.73,67.73,67.73,67.73,6/10/2022 18:28:05,6/10/2022 18:28:04,6/10/2022 18:28:04,6/10/2022 18:28:04,68.14,68.14,6/10/2022 18:27:42,6/10/2022 18:27:41,68.41,68.41,68.41,68.41,68.77,68.77,0.464,0.464,0.464,0.463,0.414,0.414,0
10JUN2022:18:45:00,15min,Peter Sinks,UCC,270,67.0,68.1,65.3,67.90,67.91,68.24,68.28,6/10/2022 18:32:41,6/10/2022 18:32:41,6/10/2022 18:30:01,6/10/2022 18:30:01,68.44,68.39,6/10/2022 18:30:47,6/10/2022 18:30:47,64.69,64.72,65.16,65.15,6/10/2022 18:44:21,6/10/2022 18:44:20,6/10/2022 18:44:37,6/10/2022 18:44:37,65.42,65.37,6/10/2022 18:44:36,6/10/2022 18:44:36,66.68,66.70,67.15,67.18,67.37,67.32,0.7490,0.7470,0.7680,0.7740,0.7260,0.7270,79,137,10JUN2022:18:34:36,5.7,6/10/2022 18:33:03,2.5,29,20.7900,5070,6/10/2022 18:30:01,5010,6/10/2022 18:40:03,5048,13.5,67.93,67.93,67.93,67.93,6/10/2022 18:30:03,6/10/2022 18:30:03,6/10/2022 18:30:03,6/10/2022 18:30:03,68.33,68.33,6/10/2022 18:30:01,6/10/2022 18:30:01,65.02,65.02,65.02,65.02,6/10/2022 18:44:41,6/10/2022 18:44:40,6/10/2022 18:44:40,6/10/2022 18:44:40,65.56,65.56,6/10/2022 18:44:43,6/10/2022 18:44:42,66.94,66.94,66.94,66.94,67.38,67.38,0.744,0.744,0.744,0.745,0.705,0.706,0
10JUN2022:19:00:00,15min,Peter Sinks,UCC,270,64.8,66.9,63.3,67.13,67.09,66.12,66.16,6/10/2022 18:52:23,6/10/2022 18:52:22,6/10/2022 18:52:36,6/10/2022 18:52:36,67.61,67.56,6/10/2022 18:52:35,6/10/2022 18:52:35,62.51,62.56,63.50,63.49,6/10/2022 18:59:26,6/10/2022 18:59:24,6/10/2022 18:59:30,6/10/2022 18:59:31,63.45,63.40,6/10/2022 18:59:26,6/10/2022 18:59:26,64.48,64.49,64.87,64.90,65.15,65.11,1.0370,1.0190,0.5660,0.5720,0.9340,0.9340,64,68,10JUN2022:18:45:19,2.6,6/10/2022 18:48:00,0.7,52,37.1400,5070,6/10/2022 18:47:12,4980,6/10/2022 18:54:03,5019,13.4,66.45,66.44,66.45,66.46,6/10/2022 18:52:41,6/10/2022 18:52:41,6/10/2022 18:52:39,6/10/2022 18:52:39,67.34,67.34,6/10/2022 18:52:51,6/10/2022 18:52:50,63.11,63.11,63.11,63.11,6/10/2022 18:59:34,6/10/2022 18:59:34,6/10/2022 18:59:34,6/10/2022 18:59:34,63.56,63.56,6/10/2022 18:59:47,6/10/2022 18:59:46,64.71,64.71,64.71,64.71,65.17,65.17,0.748,0.747,0.748,0.749,0.884,0.885,0
10JUN2022:19:15:00,15min,Peter Sinks,UCC,270,62.7,64.9,61.0,64.79,64.82,64.46,64.50,6/10/2022 19:01:25,6/10/2022 19:01:25,6/10/2022 19:01:31,6/10/2022 19:01:29,65.42,65.37,6/10/2022 19:01:46,6/10/2022 19:01:46,60.17,60.15,61.27,61.36,6/10/2022 19:14:15,6/10/2022 19:14:15,6/10/2022 19:14:20,6/10/2022 19:14:21,60.96,60.91,6/10/2022 19:14:03,6/10/2022 19:14:03,62.32,62.33,62.84,62.89,63.00,62.95,1.2030,1.1910,0.9280,0.9000,1.1450,1.1450,50,58,10JUN2022:19:00:01,2.0,6/10/2022 19:01:07,0.8,347,57.1200,5010,6/10/2022 19:00:02,4920,6/10/2022 19:12:02,4971,13.2,64.59,64.59,64.59,64.59,6/10/2022 19:01:43,6/10/2022 19:01:42,6/10/2022 19:01:42,6/10/2022 19:01:42,65.15,65.15,6/10/2022 19:01:55,6/10/2022 19:01:54,60.88,60.88,60.88,60.88,6/10/2022 19:14:04,6/10/2022 19:14:04,6/10/2022 19:14:04,6/10/2022 19:14:04,61.07,61.06,6/10/2022 19:14:21,6/10/2022 19:14:21,62.61,62.61,62.61,62.61,63,63,1.02,1.019,1.02,1.02,1.117,1.117,0
10JUN2022:19:30:00,15min,Peter Sinks,UCC,270,59.9,61.7,58.3,61.79,61.83,61.50,61.57,6/10/2022 19:15:05,6/10/2022 19:15:05,6/10/2022 19:15:08,6/10/2022 19:15:09,62.01,61.96,6/10/2022 19:15:08,6/10/2022 19:15:08,57.39,57.43,58.71,58.79,6/10/2022 19:26:30,6/10/2022 19:26:31,6/10/2022 19:29:59,6/10/2022 19:29:56,58.22,58.17,6/10/2022 19:26:46,6/10/2022 19:26:46,59.55,59.56,60.06,60.12,60.21,60.15,1.0550,1.0470,0.7760,0.7620,1.0190,1.0190,30,40,10JUN2022:19:15:01,1.8,6/10/2022 19:15:10,0.1,13,9.6700,4980,6/10/2022 19:15:18,4860,6/10/2022 19:26:21,4909,13.0,61.49,61.49,61.49,61.49,6/10/2022 19:15:15,6/10/2022 19:15:15,6/10/2022 19:15:15,6/10/2022 19:15:14,61.84,61.84,6/10/2022 19:15:18,6/10/2022 19:15:17,58.22,58.23,58.23,58.22,6/10/2022 19:26:42,6/10/2022 19:26:42,6/10/2022 19:26:42,6/10/2022 19:26:41,58.36,58.36,6/10/2022 19:26:57,6/10/2022 19:26:56,59.85,59.85,59.85,59.85,60.23,60.23,0.876,0.875,0.876,0.876,1.005,1.005,0
10JUN2022:19:45:00,15min,Peter Sinks,UCC,270,57.1,59.1,55.1,59.79,59.77,58.71,58.79,6/10/2022 19:40:06,6/10/2022 19:40:06,6/10/2022 19:30:01,6/10/2022 19:30:01,59.88,59.83,6/10/2022 19:40:09,6/10/2022 19:40:09,54.04,54.12,55.94,56.02,6/10/2022 19:41:24,6/10/2022 19:41:16,6/10/2022 19:42:16,6/10/2022 19:42:17,54.90,54.85,6/10/2022 19:41:21,6/10/2022 19:41:21,56.75,56.75,57.22,57.29,57.39,57.34,1.0250,1.0100,0.6960,0.7110,0.9520,0.9530,17,21,10JUN2022:19:30:01,2.4,6/10/2022 19:42:13,0.3,347,13.0300,4890,6/10/2022 19:30:03,4800,6/10/2022 19:39:41,4841,12.8,58.66,58.66,58.66,58.66,6/10/2022 19:40:14,6/10/2022 19:40:14,6/10/2022 19:40:14,6/10/2022 19:40:14,59.49,59.49,6/10/2022 19:40:28,6/10/2022 19:40:27,55.2,55.21,55.21,55.2,6/10/2022 19:41:27,6/10/2022 19:41:27,6/10/2022 19:41:27,6/10/2022 19:41:27,55.09,55.09,6/10/2022 19:41:49,6/10/2022 19:41:48,57.02,57.02,57.02,57.02,57.4,57.4,0.801,0.8,0.801,0.801,0.925,0.924,0
10JUN2022:20:00:00,15min,Peter Sinks,UCC,270,55.1,57.0,53.1,57.29,57.25,56.36,56.35,6/10/2022 19:47:53,6/10/2022 19:47:53,6/10/2022 19:47:56,6/10/2022 19:47:56,57.54,57.48,6/10/2022 19:48:13,6/10/2022 19:48:13,52.42,52.41,53.17,53.18,6/10/2022 19:59:59,6/10/2022 19:59:59,6/10/2022 20:00:00,6/10/2022 20:00:00,53.06,53.01,6/10/2022 19:59:59,6/10/2022 19:59:59,54.77,54.76,54.97,55.03,55.40,55.35,1.2070,1.1970,0.8930,0.8770,1.1380,1.1390,7,11,10JUN2022:19:45:01,2.6,6/10/2022 19:49:16,0.6,349,29.5200,4830,6/10/2022 19:45:03,2430,6/10/2022 19:47:07,2765,12.8,56.68,56.68,56.69,56.69,6/10/2022 19:47:59,6/10/2022 19:47:59,6/10/2022 19:47:59,6/10/2022 19:47:59,57.29,57.29,6/10/2022 19:48:19,6/10/2022 19:48:19,52.96,52.95,52.95,52.94,6/10/2022 20:00:00,6/10/2022 20:00:00,6/10/2022 20:00:00,6/10/2022 20:00:00,53.3,53.29,6/10/2022 20:00:00,6/10/2022 20:00:00,54.91,54.91,54.91,54.91,55.43,55.43,1.01,1.01,1.01,1.011,1.093,1.094,0
10JUN2022:20:15:00,15min,Peter Sinks,UCC,270,53.0,54.4,50.3,54.55,54.52,53.78,53.80,6/10/2022 20:07:04,6/10/2022 20:07:05,6/10/2022 20:02:51,6/10/2022 20:02:50,54.92,54.87,6/10/2022 20:07:08,6/10/2022 20:07:08,49.54,49.57,50.87,50.89,6/10/2022 20:14:45,6/10/2022 20:13:49,6/10/2022 20:14:37,6/10/2022 20:14:25,50.22,50.17,6/10/2022 20:14:46,6/10/2022 20:14:46,52.77,52.76,52.84,52.88,53.34,53.29,1.3110,1.2960,0.7930,0.7890,1.2220,1.2220,2,4,10JUN2022:20:00:01,2.0,6/10/2022 20:13:19,0.3,326,27.6900,2460,6/10/2022 20:00:03,2430,6/10/2022 20:00:01,2438,12.6,54.01,54.01,54.01,54.01,6/10/2022 20:03:22,6/10/2022 20:03:21,6/10/2022 20:03:21,6/10/2022 20:03:21,54.73,54.73,6/10/2022 20:07:27,6/10/2022 20:04:13,50.35,50.34,50.35,50.35,6/10/2022 20:14:50,6/10/2022 20:14:49,6/10/2022 20:14:49,6/10/2022 20:14:49,50.35,50.35,6/10/2022 20:14:55,6/10/2022 20:15:00,52.83,52.83,52.83,52.83,53.36,53.36,1.007,1.008,1.009,1.01,1.144,1.146,0
10JUN2022:20:30:00,15min,Peter Sinks,UCC,270,51.4,52.3,50.1,52.76,52.75,51.42,51.43,6/10/2022 20:23:33,6/10/2022 20:23:33,6/10/2022 20:27:15,6/10/2022 20:27:15,52.92,52.86,6/10/2022 20:19:49,6/10/2022 20:19:49,49.56,49.56,50.48,50.47,6/10/2022 20:16:28,6/10/2022 20:16:07,6/10/2022 20:16:01,6/10/2022 20:16:01,50.07,50.02,6/10/2022 20:16:26,6/10/2022 20:16:26,51.16,51.14,50.98,51.02,51.61,51.56,0.6880,0.6810,0.2100,0.2140,0.6030,0.6030,0,1,10JUN2022:20:15:01,2.6,6/10/2022 20:22:24,0.6,348,29.9100,2460,6/10/2022 20:15:03,2430,6/10/2022 20:15:01,2436,12.6,51.85,51.85,51.85,51.85,6/10/2022 20:19:55,6/10/2022 20:19:55,6/10/2022 20:19:55,6/10/2022 20:19:55,52.73,52.73,6/10/2022 20:20:09,6/10/2022 20:20:08,50.06,50.06,50.06,50.06,6/10/2022 20:16:13,6/10/2022 20:16:13,6/10/2022 20:16:13,6/10/2022 20:16:12,50.2,50.2,6/10/2022 20:16:43,6/10/2022 20:16:42,51.08,51.08,51.08,51.08,51.57,51.57,0.397,0.396,0.397,0.397,0.593,0.592,0
10JUN2022:20:45:00,15min,Peter Sinks,UCC,270,50.3,51.2,49.3,51.27,51.21,50.77,50.81,6/10/2022 20:44:28,6/10/2022 20:44:28,6/10/2022 20:30:03,6/10/2022 20:30:03,51.76,51.71,6/10/2022 20:44:43,6/10/2022 20:44:43,48.39,48.33,49.25,49.31,6/10/2022 20:34:44,6/10/2022 20:34:44,6/10/2022 20:41:57,6/10/2022 20:41:57,49.36,49.31,6/10/2022 20:34:54,6/10/2022 20:34:54,50.11,50.09,49.97,50.02,50.55,50.50,0.6140,0.6100,0.4280,0.4250,0.5460,0.5460,0,0,10JUN2022:20:30:01,0.9,6/10/2022 20:30:47,0.1,244,16.4900,2460,6/10/2022 20:30:08,2430,6/10/2022 20:30:01,2433,12.7,50.85,50.85,50.85,50.85,6/10/2022 20:44:42,6/10/2022 20:44:42,6/10/2022 20:44:41,6/10/2022 20:44:41,51.5,51.5,6/10/2022 20:44:55,6/10/2022 20:44:54,49.15,49.15,49.15,49.14,6/10/2022 20:35:07,6/10/2022 20:35:07,6/10/2022 20:35:06,6/10/2022 20:35:06,49.36,49.36,6/10/2022 20:35:20,6/10/2022 20:35:20,50.05,50.05,50.05,50.05,50.52,50.52,0.478,0.478,0.478,0.479,0.518,0.518,0
10JUN2022:21:00:00,15min,Peter Sinks,UCC,270,48.9,51.1,48.0,50.66,50.53,50.39,50.43,6/10/2022 20:45:01,6/10/2022 20:45:01,6/10/2022 20:45:01,6/10/2022 20:45:01,51.31,51.26,6/10/2022 20:45:01,6/10/2022 20:45:01,47.40,47.35,48.00,48.08,6/10/2022 20:50:16,6/10/2022 20:50:21,6/10/2022 20:56:05,6/10/2022 20:56:04,47.92,47.87,6/10/2022 20:56:05,6/10/2022 20:56:05,48.73,48.70,48.80,48.84,49.19,49.14,0.6390,0.6340,0.4180,0.4140,0.5940,0.5940,-0,-0,10JUN2022:20:46:22,2.4,6/10/2022 20:55:13,0.6,325,21.6100,2460,6/10/2022 20:45:17,2400,6/10/2022 20:47:05,2430,12.7,50.66,50.65,50.65,50.65,6/10/2022 20:45:01,6/10/2022 20:45:01,6/10/2022 20:45:01,6/10/2022 20:45:01,51.48,51.47,6/10/2022 20:45:01,6/10/2022 20:45:01,47.84,47.84,47.84,47.83,6/10/2022 20:56:10,6/10/2022 20:56:10,6/10/2022 20:56:10,6/10/2022 20:56:10,48.16,48.16,6/10/2022 20:56:22,6/10/2022 20:56:21,48.79,48.79,48.79,48.79,49.22,49.21,0.498,0.496,0.496,0.496,0.63,0.628,0
10JUN2022:21:15:00,15min,Peter Sinks,UCC,270,47.7,49.0,46.3,49.15,49.08,48.27,48.32,6/10/2022 21:10:10,6/10/2022 21:10:10,6/10/2022 21:10:10,6/10/2022 21:10:07,49.42,49.37,6/10/2022 21:10:08,6/10/2022 21:10:08,45.58,45.59,46.92,47.01,6/10/2022 21:11:54,6/10/2022 21:11:53,6/10/2022 21:12:48,6/10/2022 21:12:48,46.11,46.06,6/10/2022 21:12:01,6/10/2022 21:12:01,47.46,47.44,47.62,47.68,47.88,47.83,0.7640,0.7560,0.4440,0.4290,0.7020,0.7020,-0,-0,10JUN2022:21:01:33,0.7,6/10/2022 21:00:01,0.0,301,10.5600,2430,6/10/2022 21:00:01,2400,6/10/2022 21:00:05,2428,12.7,48.64,48.64,48.64,48.65,6/10/2022 21:10:18,6/10/2022 21:10:17,6/10/2022 21:10:17,6/10/2022 21:10:17,49.33,49.33,6/10/2022 21:10:38,6/10/2022 21:10:37,46.34,46.34,46.34,46.34,6/10/2022 21:12:03,6/10/2022 21:12:03,6/10/2022 21:12:02,6/10/2022 21:12:02,46.29,46.29,6/10/2022 21:12:19,6/10/2022 21:12:19,47.56,47.56,47.56,47.56,47.87,47.87,0.552,0.552,0.552,0.553,0.685,0.685,0
10JUN2022:21:30:00,15min,Peter Sinks,UCC,270,46.5,47.6,45.5,47.61,47.60,47.06,47.12,6/10/2022 21:20:21,6/10/2022 21:20:21,6/10/2022 21:15:01,6/10/2022 21:15:01,47.99,47.94,6/10/2022 21:20:34,6/10/2022 21:20:34,44.99,44.97,45.47,45.55,6/10/2022 21:26:46,6/10/2022 21:26:46,6/10/2022 21:26:57,6/10/2022 21:26:57,45.51,45.46,6/10/2022 21:27:01,6/10/2022 21:27:01,46.33,46.30,46.33,46.37,46.75,46.70,0.6460,0.6440,0.5070,0.4990,0.6370,0.6370,-0,-0,10JUN2022:21:28:53,1.3,6/10/2022 21:27:07,0.1,331,4.0890,2460,6/10/2022 21:17:28,2400,6/10/2022 21:15:09,2426,12.6,47.26,47.26,47.26,47.26,6/10/2022 21:15:03,6/10/2022 21:15:02,6/10/2022 21:15:02,6/10/2022 21:15:02,47.86,47.86,6/10/2022 21:21:03,6/10/2022 21:21:03,45.32,45.32,45.32,45.32,6/10/2022 21:26:59,6/10/2022 21:26:58,6/10/2022 21:26:58,6/10/2022 21:26:58,45.58,45.58,6/10/2022 21:27:11,6/10/2022 21:27:10,46.34,46.34,46.34,46.34,46.74,46.74,0.557,0.557,0.557,0.557,0.636,0.635,0
10JUN2022:21:45:00,15min,Peter Sinks,UCC,270,46.3,47.0,45.5,47.03,47.01,46.37,46.45,6/10/2022 21:37:15,6/10/2022 21:37:15,6/10/2022 21:42:58,6/10/2022 21:42:52,47.38,47.33,6/10/2022 21:42:31,6/10/2022 21:42:31,44.70,44.58,45.28,45.31,6/10/2022 21:43:32,6/10/2022 21:43:32,6/10/2022 21:39:49,6/10/2022 21:39:48,45.51,45.46,6/10/2022 21:39:55,6/10/2022 21:39:55,46.08,46.05,45.75,45.79,46.49,46.44,0.4900,0.4910,0.2620,0.2700,0.4170,0.4170,-0,-0,10JUN2022:21:44:21,1.1,6/10/2022 21:30:10,0.1,300,14.6400,2430,6/10/2022 21:30:01,2400,6/10/2022 21:30:02,2424,12.7,46.64,46.64,46.64,46.64,6/10/2022 21:43:02,6/10/2022 21:43:02,6/10/2022 21:43:02,6/10/2022 21:43:02,47.3,47.3,6/10/2022 21:43:14,6/10/2022 21:43:13,45.22,45.22,45.22,45.21,6/10/2022 21:39:59,6/10/2022 21:39:59,6/10/2022 21:39:59,6/10/2022 21:39:58,45.71,45.7,6/10/2022 21:40:15,6/10/2022 21:40:14,45.92,45.92,45.92,45.92,46.46,46.46,0.346,0.345,0.346,0.347,0.381,0.381,0
10JUN2022:22:00:00,15min,Peter Sinks,UCC,270,45.9,47.4,44.6,47.56,47.54,46.78,46.83,6/10/2022 21:47:04,6/10/2022 21:47:04,6/10/2022 21:56:46,6/10/2022 21:47:09,47.84,47.78,6/10/2022 21:47:07,6/10/2022 21:47:07,43.75,43.72,44.51,44.51,6/10/2022 21:59:58,6/10/2022 21:59:58,6/10/2022 21:48:32,6/10/2022 21:48:32,44.38,44.33,6/10/2022 21:59:58,6/10/2022 21:59:58,45.73,45.68,45.64,45.66,46.14,46.09,1.0250,1.0280,0.7170,0.7090,0.9580,0.9580,-0,-0,10JUN2022:21:54:03,2.2,6/10/2022 21:55:17,0.7,6,50.0700,2430,6/10/2022 21:45:01,2400,6/10/2022 21:45:03,2422,12.7,47.09,47.09,47.09,47.09,6/10/2022 21:47:11,6/10/2022 21:47:10,6/10/2022 21:47:10,6/10/2022 21:47:10,47.72,47.72,6/10/2022 21:47:23,6/10/2022 21:47:22,44.31,44.31,44.31,44.31,6/10/2022 21:48:35,6/10/2022 21:48:35,6/10/2022 21:48:35,6/10/2022 21:48:34,44.79,44.79,6/10/2022 21:50:39,6/10/2022 21:50:39,45.7,45.7,45.7,45.7,46.15,46.15,0.839,0.838,0.839,0.84,0.924,0.924,0
10JUN2022:22:15:00,15min,Peter Sinks,UCC,270,44.7,45.2,43.9,45.26,45.29,44.93,44.98,6/10/2022 22:07:51,6/10/2022 22:07:51,6/10/2022 22:02:31,6/10/2022 22:01:50,45.51,45.45,6/10/2022 22:07:50,6/10/2022 22:07:50,43.29,43.28,43.86,43.91,6/10/2022 22:09:53,6/10/2022 22:09:53,6/10/2022 22:09:58,6/10/2022 22:09:58,43.93,43.88,6/10/2022 22:09:53,6/10/2022 22:09:53,44.53,44.50,44.54,44.59,44.90,44.84,0.4140,0.4110,0.2420,0.2430,0.3360,0.3360,-0,-0,10JUN2022:22:01:23,1.3,6/10/2022 22:01:12,0.1,273,10.8800,2430,6/10/2022 22:00:02,2400,6/10/2022 22:00:01,2420,12.6,44.98,44.98,44.98,44.98,6/10/2022 22:02:21,6/10/2022 22:02:20,6/10/2022 22:02:20,6/10/2022 22:02:20,45.36,45.36,6/10/2022 22:08:18,6/10/2022 22:08:17,43.71,43.72,43.71,43.71,6/10/2022 22:10:00,6/10/2022 22:10:00,6/10/2022 22:10:00,6/10/2022 22:10:00,44.12,44.11,6/10/2022 22:10:16,6/10/2022 22:10:16,44.54,44.54,44.54,44.54,44.87,44.87,0.28,0.28,0.28,0.281,0.31,0.31,0
10JUN2022:22:30:00,15min,Peter Sinks,UCC,270,44.0,44.9,43.3,45.07,45.11,44.19,44.27,6/10/2022 22:26:52,6/10/2022 22:26:52,6/10/2022 22:19:42,6/10/2022 22:20:06,45.28,45.23,6/10/2022 22:20:24,6/10/2022 22:20:24,42.58,42.52,43.27,43.31,6/10/2022 22:23:59,6/10/2022 22:23:59,6/10/2022 22:26:19,6/10/2022 22:26:19,43.33,43.27,6/10/2022 22:24:04,6/10/2022 22:24:04,43.87,43.84,43.74,43.79,44.25,44.20,0.5390,0.5510,0.2470,0.2570,0.4290,0.4290,-0,-0,10JUN2022:22:17:10,1.1,6/10/2022 22:18:18,0.2,337,24.5000,2430,6/10/2022 22:15:01,2400,6/10/2022 22:15:02,2418,12.5,44.55,44.55,44.55,44.55,6/10/2022 22:20:26,6/10/2022 22:20:25,6/10/2022 22:20:26,6/10/2022 22:20:25,45.16,45.16,6/10/2022 22:20:38,6/10/2022 22:20:38,43.11,43.11,43.11,43.1,6/10/2022 22:24:11,6/10/2022 22:24:11,6/10/2022 22:24:11,6/10/2022 22:24:11,43.45,43.45,6/10/2022 22:24:28,6/10/2022 22:24:27,43.81,43.81,43.81,43.81,44.23,44.23,0.356,0.355,0.356,0.356,0.39,0.39,0
10JUN2022:22:45:00,15min,Peter Sinks,UCC,270,43.9,44.9,43.1,44.85,44.94,44.45,44.49,6/10/2022 22:31:19,6/10/2022 22:43:36,6/10/2022 22:43:38,6/10/2022 22:43:41,45.28,45.23,6/10/2022 22:43:46,6/10/2022 22:43:46,42.76,42.68,42.98,43.03,6/10/2022 22:41:35,6/10/2022 22:41:34,6/10/2022 22:38:57,6/10/2022 22:41:58,43.10,43.05,6/10/2022 22:37:22,6/10/2022 22:37:22,43.69,43.68,43.53,43.58,44.08,44.03,0.5530,0.5720,0.3250,0.3270,0.5340,0.5340,-0,-0,10JUN2022:22:31:12,1.5,6/10/2022 22:41:59,0.2,23,26.2700,2430,6/10/2022 22:30:01,2400,6/10/2022 22:30:02,2417,12.7,44.63,44.63,44.63,44.63,6/10/2022 22:43:46,6/10/2022 22:43:46,6/10/2022 22:43:45,6/10/2022 22:43:45,45.08,45.08,6/10/2022 22:43:51,6/10/2022 22:43:50,42.98,42.98,42.98,42.98,6/10/2022 22:38:58,6/10/2022 22:38:58,6/10/2022 22:38:58,6/10/2022 22:38:58,43.14,43.14,6/10/2022 22:37:50,6/10/2022 22:37:49,43.62,43.62,43.62,43.62,44.06,44.06,0.422,0.422,0.422,0.422,0.513,0.513,0
10JUN2022:23:00:00,15min,Peter Sinks,UCC,270,43.9,45.1,43.2,45.22,45.22,44.59,44.68,6/10/2022 22:45:31,6/10/2022 22:45:23,6/10/2022 22:45:31,6/10/2022 22:45:32,45.43,45.38,6/10/2022 22:45:31,6/10/2022 22:45:31,42.55,42.49,43.10,43.14,6/10/2022 22:46:01,6/10/2022 22:45:56,6/10/2022 22:47:44,6/10/2022 22:47:45,43.33,43.27,6/10/2022 22:46:16,6/10/2022 22:46:16,43.77,43.74,43.67,43.72,44.14,44.09,0.6680,0.6740,0.3570,0.3550,0.5740,0.5740,-0,-0,10JUN2022:22:47:21,1.3,6/10/2022 22:48:20,0.1,299,13.6800,2430,6/10/2022 22:45:02,2400,6/10/2022 22:45:01,2415,12.6,44.9,44.89,44.9,44.9,6/10/2022 22:45:36,6/10/2022 22:45:36,6/10/2022 22:45:36,6/10/2022 22:45:36,45.22,45.22,6/10/2022 22:50:07,6/10/2022 22:50:06,43.08,43.08,43.08,43.07,6/10/2022 22:47:46,6/10/2022 22:47:46,6/10/2022 22:47:46,6/10/2022 22:47:46,43.33,43.33,6/10/2022 22:47:50,6/10/2022 22:47:49,43.73,43.73,43.73,43.73,44.12,44.12,0.48,0.479,0.48,0.481,0.536,0.536,0
10JUN2022:23:15:00,15min,Peter Sinks,UCC,270,43.5,44.2,42.6,44.33,44.31,43.60,43.63,6/10/2022 23:12:09,6/10/2022 23:12:10,6/10/2022 23:00:58,6/10/2022 23:01:00,44.68,44.62,6/10/2022 23:11:56,6/10/2022 23:11:56,42.05,42.01,42.63,42.64,6/10/2022 23:14:32,6/10/2022 23:14:32,6/10/2022 23:14:39,6/10/2022 23:14:38,42.73,42.67,6/10/2022 23:04:41,6/10/2022 23:04:41,43.28,43.25,43.13,43.17,43.66,43.61,0.5670,0.5700,0.2560,0.2510,0.5390,0.5390,-0,-0,10JUN2022:23:00:17,0.0,6/10/2022 23:00:01,0.0,0,0.0000,2430,6/10/2022 23:00:02,2400,6/10/2022 23:00:01,2413,12.6,43.86,43.86,43.86,43.86,6/10/2022 23:12:12,6/10/2022 23:12:11,6/10/2022 23:12:11,6/10/2022 23:12:11,44.52,44.52,6/10/2022 23:12:21,6/10/2022 23:12:20,42.44,42.45,42.44,42.44,6/10/2022 23:14:45,6/10/2022 23:14:45,6/10/2022 23:14:45,6/10/2022 23:14:44,42.79,42.79,6/10/2022 23:05:07,6/10/2022 23:05:06,43.21,43.21,43.21,43.21,43.65,43.65,0.387,0.387,0.388,0.388,0.512,0.513,0
10JUN2022:23:30:00,15min,Peter Sinks,UCC,270,43.1,43.5,42.5,43.57,43.54,43.04,43.10,6/10/2022 23:24:09,6/10/2022 23:24:08,6/10/2022 23:16:43,6/10/2022 23:16:37,43.93,43.87,6/10/2022 23:23:59,6/10/2022 23:23:59,42.17,42.14,42.28,42.36,6/10/2022 23:27:35,6/10/2022 23:27:35,6/10/2022 23:27:41,6/10/2022 23:27:10,42.58,42.52,6/10/2022 23:27:30,6/10/2022 23:27:30,42.96,42.93,42.65,42.71,43.31,43.26,0.3040,0.3070,0.1830,0.1780,0.2900,0.2900,-0,-0,10JUN2022:23:15:23,0.9,6/10/2022 23:24:04,0.1,352,12.0500,2430,6/10/2022 23:15:01,2400,6/10/2022 23:15:02,2412,12.6,43.19,43.19,43.19,43.19,6/10/2022 23:16:46,6/10/2022 23:16:46,6/10/2022 23:16:45,6/10/2022 23:16:46,43.85,43.85,6/10/2022 23:24:27,6/10/2022 23:24:26,42.27,42.27,42.27,42.27,6/10/2022 23:27:41,6/10/2022 23:27:40,6/10/2022 23:27:40,6/10/2022 23:27:40,42.66,42.66,6/10/2022 23:27:46,6/10/2022 23:27:46,42.81,42.81,42.81,42.81,43.28,43.28,0.215,0.215,0.215,0.215,0.273,0.272,0
10JUN2022:23:45:00,15min,Peter Sinks,UCC,270,42.9,44.0,41.6,44.29,44.29,43.18,43.28,6/10/2022 23:36:59,6/10/2022 23:37:00,6/10/2022 23:30:59,6/10/2022 23:30:59,44.53,44.47,6/10/2022 23:37:04,6/10/2022 23:37:04,41.05,40.97,41.57,41.60,6/10/2022 23:33:37,6/10/2022 23:33:37,6/10/2022 23:33:38,6/10/2022 23:33:38,41.67,41.62,6/10/2022 23:33:37,6/10/2022 23:33:37,42.76,42.73,42.47,42.53,43.15,43.09,0.6990,0.7070,0.3270,0.3350,0.6040,0.6040,-0,-0,10JUN2022:23:30:27,1.3,6/10/2022 23:35:45,0.2,38,32.6400,2430,6/10/2022 23:30:01,2400,6/10/2022 23:30:02,2410,12.6,43.54,43.54,43.54,43.54,6/10/2022 23:31:10,6/10/2022 23:31:09,6/10/2022 23:31:09,6/10/2022 23:31:09,44.37,44.37,6/10/2022 23:37:22,6/10/2022 23:37:21,41.44,41.44,41.44,41.44,6/10/2022 23:33:46,6/10/2022 23:33:46,6/10/2022 23:33:46,6/10/2022 23:33:45,41.84,41.84,6/10/2022 23:34:00,6/10/2022 23:34:00,42.63,42.63,42.63,42.63,43.14,43.14,0.48,0.479,0.48,0.481,0.558,0.558,0
11JUN2022:00:00:00,15min,Peter Sinks,UCC,270,42.5,43.1,41.8,43.49,43.49,42.88,42.88,6/10/2022 23:55:36,6/10/2022 23:55:36,6/10/2022 23:53:59,6/10/2022 23:53:59,43.48,43.42,6/10/2022 23:53:58,6/10/2022 23:53:58,41.47,41.42,41.66,41.72,6/10/2022 23:46:33,6/10/2022 23:54:32,6/10/2022 23:46:37,6/10/2022 23:46:35,41.90,41.85,6/10/2022 23:45:24,6/10/2022 23:45:24,42.32,42.28,42.12,42.17,42.66,42.60,0.4440,0.4450,0.2420,0.2300,0.3960,0.3960,-0,-0,10JUN2022:23:45:07,1.3,6/10/2022 23:58:34,0.4,334,37.7300,2430,6/10/2022 23:45:01,2400,6/10/2022 23:45:02,2408,12.6,42.93,42.92,42.93,42.93,6/10/2022 23:54:01,6/10/2022 23:54:01,6/10/2022 23:54:01,6/10/2022 23:54:01,43.23,43.23,6/10/2022 23:53:42,6/10/2022 23:53:41,41.63,41.63,41.63,41.63,6/10/2022 23:46:46,6/10/2022 23:46:45,6/10/2022 23:46:45,6/10/2022 23:46:45,41.96,41.96,6/10/2022 23:45:54,6/10/2022 23:45:53,42.22,42.22,42.22,42.22,42.62,42.62,0.305,0.304,0.305,0.306,0.37,0.37,0
11JUN2022:00:15:00,15min,Peter Sinks,UCC,270,42.3,43.1,41.2,43.13,43.09,42.84,42.95,6/11/2022 00:09:45,6/11/2022 00:09:45,6/11/2022 00:14:03,6/11/2022 00:14:03,43.47,43.42,6/11/2022 00:09:41,6/11/2022 00:09:41,40.38,40.36,41.32,41.34,6/11/2022 00:02:27,6/11/2022 00:02:26,6/11/2022 00:02:34,6/11/2022 00:02:37,41.07,41.02,6/11/2022 00:02:27,6/11/2022 00:02:27,42.15,42.11,42.08,42.13,42.52,42.46,0.6440,0.6450,0.4240,0.4230,0.6040,0.6040,-0,-0,11JUN2022:00:00:39,1.8,6/11/2022 00:04:28,0.6,17,54.3400,2430,6/11/2022 00:00:01,2400,6/11/2022 00:00:02,2406,12.6,42.92,42.92,42.92,42.92,6/11/2022 00:09:50,6/11/2022 00:09:49,6/11/2022 00:09:49,6/11/2022 00:09:49,43.27,43.27,6/11/2022 00:09:57,6/11/2022 00:09:56,41.01,41.01,41.01,41,6/11/2022 00:02:37,6/11/2022 00:02:37,6/11/2022 00:02:37,6/11/2022 00:02:37,41.3,41.3,6/11/2022 00:02:47,6/11/2022 00:02:46,42.12,42.12,42.12,42.12,42.5,42.5,0.512,0.511,0.512,0.512,0.579,0.579,0
11JUN2022:00:30:00,15min,Peter Sinks,UCC,270,41.5,42.7,40.5,43.13,43.19,42.12,42.17,6/11/2022 00:21:58,6/11/2022 00:21:58,6/11/2022 00:17:47,6/11/2022 00:17:50,43.10,43.05,6/11/2022 00:22:02,6/11/2022 00:22:02,39.93,39.92,40.39,40.42,6/11/2022 00:29:36,6/11/2022 00:29:36,6/11/2022 00:24:20,6/11/2022 00:24:21,40.47,40.42,6/11/2022 00:20:51,6/11/2022 00:20:51,41.34,41.31,41.29,41.35,41.71,41.65,0.6300,0.6400,0.4210,0.4250,0.5280,0.5280,-0,-0,11JUN2022:00:15:19,1.8,6/11/2022 00:16:16,0.4,311,44.8500,2430,6/11/2022 00:15:05,2400,6/11/2022 00:15:01,2405,12.6,42.49,42.49,42.49,42.49,6/11/2022 00:22:08,6/11/2022 00:22:08,6/11/2022 00:22:08,6/11/2022 00:22:08,42.88,42.88,6/11/2022 00:22:21,6/11/2022 00:22:20,40.28,40.28,40.28,40.28,6/11/2022 00:20:50,6/11/2022 00:20:52,6/11/2022 00:20:50,6/11/2022 00:20:49,40.72,40.71,6/11/2022 00:21:03,6/11/2022 00:21:02,41.33,41.33,41.33,41.33,41.7,41.7,0.485,0.484,0.484,0.485,0.48,0.48,0
11JUN2022:00:45:00,15min,Peter Sinks,UCC,270,41.0,42.0,40.0,42.19,42.15,41.35,41.45,6/11/2022 00:38:58,6/11/2022 00:38:58,6/11/2022 00:32:29,6/11/2022 00:32:30,42.57,42.52,6/11/2022 00:38:56,6/11/2022 00:38:56,39.55,39.54,40.10,40.13,6/11/2022 00:42:55,6/11/2022 00:42:55,6/11/2022 00:43:03,6/11/2022 00:42:55,40.02,39.97,6/11/2022 00:42:51,6/11/2022 00:42:51,40.85,40.82,40.71,40.77,41.19,41.14,0.6290,0.6300,0.2900,0.2920,0.5670,0.5670,-0,-0,11JUN2022:00:30:20,1.5,6/11/2022 00:30:56,0.3,119,48.9000,2430,6/11/2022 00:30:08,2370,6/11/2022 00:43:05,2404,12.6,41.67,41.67,41.67,41.67,6/11/2022 00:38:58,6/11/2022 00:38:58,6/11/2022 00:38:58,6/11/2022 00:38:58,42.31,42.31,6/11/2022 00:39:07,6/11/2022 00:39:06,39.87,39.87,39.87,39.87,6/11/2022 00:43:05,6/11/2022 00:43:05,6/11/2022 00:43:05,6/11/2022 00:43:05,40.12,40.12,6/11/2022 00:43:13,6/11/2022 00:43:12,40.79,40.79,40.79,40.79,41.16,41.16,0.434,0.434,0.434,0.435,0.538,0.538,0
11JUN2022:01:00:00,15min,Peter Sinks,UCC,270,40.8,41.8,39.7,41.98,41.96,41.45,41.53,6/11/2022 00:55:14,6/11/2022 00:55:14,6/11/2022 00:55:26,6/11/2022 00:55:25,42.12,42.07,6/11/2022 00:55:27,6/11/2022 00:55:27,39.06,38.97,39.33,39.34,6/11/2022 00:50:26,6/11/2022 00:50:26,6/11/2022 00:50:27,6/11/2022 00:50:27,39.72,39.67,6/11/2022 00:50:28,6/11/2022 00:50:28,40.66,40.62,40.44,40.50,41.01,40.96,0.5820,0.5850,0.3840,0.3910,0.4940,0.4940,-0,-0,11JUN2022:00:45:34,2.0,6/11/2022 00:50:23,0.4,310,47.2600,2430,6/11/2022 00:45:08,2370,6/11/2022 00:52:02,2402,12.6,41.67,41.67,41.67,41.67,6/11/2022 00:55:28,6/11/2022 00:55:28,6/11/2022 00:55:28,6/11/2022 00:55:28,41.98,41.99,6/11/2022 00:55:39,6/11/2022 00:55:39,39.34,39.34,39.34,39.33,6/11/2022 00:50:33,6/11/2022 00:50:33,6/11/2022 00:50:33,6/11/2022 00:50:32,40.12,40.12,6/11/2022 00:48:29,6/11/2022 00:48:29,40.56,40.56,40.56,40.56,41,41,0.458,0.458,0.458,0.459,0.456,0.456,0
11JUN2022:01:15:00,15min,Peter Sinks,UCC,270,40.8,41.8,40.0,42.01,41.99,41.11,41.17,6/11/2022 01:03:32,6/11/2022 01:03:31,6/11/2022 01:03:45,6/11/2022 01:03:43,42.12,42.07,6/11/2022 01:03:36,6/11/2022 01:03:36,39.61,39.57,39.82,39.89,6/11/2022 01:10:43,6/11/2022 01:10:43,6/11/2022 01:10:52,6/11/2022 01:10:51,40.02,39.97,6/11/2022 01:10:48,6/11/2022 01:10:48,40.67,40.63,40.50,40.56,41.01,40.95,0.5150,0.5170,0.2650,0.2650,0.4750,0.4750,-0,-0,11JUN2022:01:00:04,1.5,6/11/2022 01:10:48,0.2,150,50.6500,2430,6/11/2022 01:00:33,2370,6/11/2022 01:01:07,2401,12.6,41.49,41.49,41.49,41.49,6/11/2022 01:03:45,6/11/2022 01:03:44,6/11/2022 01:03:45,6/11/2022 01:03:45,42.02,42.02,6/11/2022 01:04:04,6/11/2022 01:04:03,39.78,39.78,39.78,39.78,6/11/2022 01:10:53,6/11/2022 01:10:53,6/11/2022 01:10:53,6/11/2022 01:10:53,40.23,40.23,6/11/2022 01:01:06,6/11/2022 01:01:06,40.59,40.59,40.59,40.59,40.98,40.98,0.372,0.371,0.372,0.372,0.452,0.452,0
11JUN2022:01:30:00,15min,Peter Sinks,UCC,270,40.6,41.3,39.6,41.38,41.34,40.88,40.93,6/11/2022 01:15:32,6/11/2022 01:15:26,6/11/2022 01:15:15,6/11/2022 01:27:37,41.60,41.54,6/11/2022 01:15:22,6/11/2022 01:15:22,39.14,39.08,39.39,39.43,6/11/2022 01:28:38,6/11/2022 01:28:38,6/11/2022 01:28:41,6/11/2022 01:28:41,39.57,39.52,6/11/2022 01:28:41,6/11/2022 01:28:41,40.43,40.40,40.30,40.36,40.78,40.72,0.4820,0.4840,0.3130,0.3160,0.4410,0.4410,-0,-0,11JUN2022:01:15:01,1.1,6/11/2022 01:27:03,0.1,176,24.7900,2430,6/11/2022 01:15:31,2370,6/11/2022 01:15:04,2399,12.6,41.1,41.1,41.1,41.1,6/11/2022 01:15:39,6/11/2022 01:15:39,6/11/2022 01:15:39,6/11/2022 01:15:40,41.55,41.55,6/11/2022 01:15:51,6/11/2022 01:15:51,39.39,39.39,39.39,39.39,6/11/2022 01:28:43,6/11/2022 01:28:43,6/11/2022 01:28:43,6/11/2022 01:28:43,39.86,39.86,6/11/2022 01:28:55,6/11/2022 01:28:54,40.38,40.38,40.38,40.38,40.76,40.76,0.383,0.383,0.383,0.384,0.414,0.414,0
11JUN2022:01:45:00,15min,Peter Sinks,UCC,270,40.6,41.1,40.0,41.12,41.10,40.48,40.55,6/11/2022 01:37:19,6/11/2022 01:37:22,6/11/2022 01:36:21,6/11/2022 01:36:21,41.52,41.47,6/11/2022 01:37:09,6/11/2022 01:37:09,39.46,39.41,39.81,39.82,6/11/2022 01:34:59,6/11/2022 01:34:57,6/11/2022 01:34:59,6/11/2022 01:35:00,40.02,39.97,6/11/2022 01:35:00,6/11/2022 01:35:00,40.45,40.41,40.17,40.23,40.79,40.74,0.3640,0.3630,0.1330,0.1340,0.3310,0.3310,-0,-0,11JUN2022:01:30:05,0.9,6/11/2022 01:38:20,0.0,347,3.5750,2430,6/11/2022 01:32:10,2370,6/11/2022 01:30:09,2399,12.6,40.77,40.77,40.77,40.77,6/11/2022 01:36:26,6/11/2022 01:36:25,6/11/2022 01:36:25,6/11/2022 01:36:25,41.46,41.47,6/11/2022 01:37:39,6/11/2022 01:37:38,39.81,39.82,39.81,39.81,6/11/2022 01:35:04,6/11/2022 01:35:03,6/11/2022 01:35:03,6/11/2022 01:35:03,40.14,40.14,6/11/2022 01:44:30,6/11/2022 01:44:29,40.32,40.32,40.32,40.32,40.77,40.77,0.226,0.226,0.227,0.227,0.3,0.3,0
11JUN2022:02:00:00,15min,Peter Sinks,UCC,270,40.3,40.8,39.5,40.82,40.78,40.50,40.58,6/11/2022 01:50:22,6/11/2022 01:56:36,6/11/2022 01:56:40,6/11/2022 01:56:36,41.07,41.02,6/11/2022 01:48:01,6/11/2022 01:48:01,39.04,38.96,39.29,39.35,6/11/2022 01:58:09,6/11/2022 01:58:09,6/11/2022 01:58:10,6/11/2022 01:58:09,39.57,39.52,6/11/2022 01:58:10,6/11/2022 01:58:10,40.12,40.09,39.99,40.05,40.47,40.41,0.4400,0.4380,0.2700,0.2770,0.3750,0.3750,-0,-0,11JUN2022:01:45:03,1.5,6/11/2022 01:55:43,0.2,240,34.1300,2400,6/11/2022 01:45:01,2370,6/11/2022 01:45:03,2396,12.6,40.63,40.63,40.63,40.63,6/11/2022 01:56:48,6/11/2022 01:56:47,6/11/2022 01:56:47,6/11/2022 01:56:47,40.96,40.96,6/11/2022 01:50:57,6/11/2022 01:50:57,39.26,39.27,39.26,39.26,6/11/2022 01:58:17,6/11/2022 01:58:17,6/11/2022 01:58:16,6/11/2022 01:58:17,39.65,39.65,6/11/2022 01:58:31,6/11/2022 01:58:31,40.07,40.07,40.07,40.07,40.44,40.44,0.334,0.334,0.334,0.335,0.341,0.341,0
11JUN2022:02:15:00,15min,Peter Sinks,UCC,270,40.0,40.7,39.3,40.71,40.66,40.24,40.31,6/11/2022 02:05:08,6/11/2022 02:05:03,6/11/2022 02:01:11,6/11/2022 02:01:13,40.92,40.87,6/11/2022 02:05:14,6/11/2022 02:05:14,38.65,38.60,39.23,39.29,6/11/2022 02:05:48,6/11/2022 02:05:48,6/11/2022 02:11:16,6/11/2022 02:11:16,39.42,39.37,6/11/2022 02:11:06,6/11/2022 02:11:06,39.87,39.84,39.74,39.80,40.21,40.16,0.4850,0.4840,0.3130,0.3150,0.4560,0.4560,-0,-0,11JUN2022:02:00:13,1.1,6/11/2022 02:00:03,0.1,56,14.2000,2400,6/11/2022 02:00:01,2370,6/11/2022 02:00:03,2395,12.6,40.45,40.45,40.45,40.45,6/11/2022 02:05:16,6/11/2022 02:05:15,6/11/2022 02:05:15,6/11/2022 02:05:15,40.87,40.87,6/11/2022 02:09:45,6/11/2022 02:09:44,39.17,39.17,39.17,39.17,6/11/2022 02:11:20,6/11/2022 02:11:23,6/11/2022 02:11:19,6/11/2022 02:11:19,39.48,39.48,6/11/2022 02:11:31,6/11/2022 02:11:30,39.82,39.82,39.82,39.82,40.19,40.19,0.381,0.38,0.381,0.381,0.429,0.429,0
11JUN2022:02:30:00,15min,Peter Sinks,UCC,270,40.2,41.4,39.4,41.70,41.66,40.74,40.86,6/11/2022 02:29:04,6/11/2022 02:29:04,6/11/2022 02:20:34,6/11/2022 02:20:34,41.82,41.77,6/11/2022 02:29:04,6/11/2022 02:29:04,38.90,38.88,39.11,39.16,6/11/2022 02:15:45,6/11/2022 02:15:44,6/11/2022 02:15:47,6/11/2022 02:15:46,39.42,39.37,6/11/2022 02:15:45,6/11/2022 02:15:45,40.02,39.98,39.85,39.90,40.34,40.29,0.6230,0.6210,0.3850,0.3890,0.5610,0.5610,-0,-0,11JUN2022:02:15:21,2.4,6/11/2022 02:22:15,0.8,169,76.9300,2400,6/11/2022 02:15:01,2370,6/11/2022 02:15:05,2393,12.4,41.1,41.1,41.1,41.1,6/11/2022 02:29:07,6/11/2022 02:29:06,6/11/2022 02:29:06,6/11/2022 02:29:06,41.74,41.74,6/11/2022 02:29:15,6/11/2022 02:29:15,39.15,39.15,39.15,39.15,6/11/2022 02:15:55,6/11/2022 02:15:55,6/11/2022 02:15:55,6/11/2022 02:15:55,39.61,39.61,6/11/2022 02:16:14,6/11/2022 02:16:13,39.94,39.94,39.94,39.94,40.32,40.32,0.485,0.485,0.485,0.485,0.53,0.53,0
11JUN2022:02:45:00,15min,Peter Sinks,UCC,270,40.1,41.1,39.1,41.14,41.16,40.86,40.93,6/11/2022 02:33:14,6/11/2022 02:33:14,6/11/2022 02:33:15,6/11/2022 02:33:15,41.52,41.47,6/11/2022 02:33:14,6/11/2022 02:33:14,38.63,38.56,38.98,39.03,6/11/2022 02:41:32,6/11/2022 02:44:26,6/11/2022 02:44:31,6/11/2022 02:44:29,39.12,39.07,6/11/2022 02:44:26,6/11/2022 02:44:26,39.96,39.94,39.94,40.00,40.33,40.28,0.6150,0.6220,0.4310,0.4370,0.5420,0.5420,-0,-0,11JUN2022:02:30:57,1.8,6/11/2022 02:31:32,0.5,103,52.8400,2400,6/11/2022 02:30:01,2370,6/11/2022 02:30:02,2392,12.4,40.95,40.95,40.95,40.95,6/11/2022 02:33:18,6/11/2022 02:33:18,6/11/2022 02:33:18,6/11/2022 02:33:17,41.3,41.3,6/11/2022 02:34:06,6/11/2022 02:34:06,38.92,38.93,38.92,38.92,6/11/2022 02:44:36,6/11/2022 02:44:35,6/11/2022 02:44:35,6/11/2022 02:44:35,39.36,39.36,6/11/2022 02:44:44,6/11/2022 02:44:43,39.96,39.96,39.96,39.96,40.31,40.31,0.498,0.497,0.498,0.498,0.502,0.502,0
11JUN2022:03:00:00,15min,Peter Sinks,UCC,270,39.6,40.5,38.3,40.65,40.63,40.01,40.02,6/11/2022 02:57:13,6/11/2022 02:57:13,6/11/2022 02:57:12,6/11/2022 02:46:10,40.92,40.87,6/11/2022 02:57:07,6/11/2022 02:57:07,37.76,37.74,38.32,38.40,6/11/2022 02:52:11,6/11/2022 02:52:11,6/11/2022 02:52:17,6/11/2022 02:52:17,38.22,38.17,6/11/2022 02:52:11,6/11/2022 02:52:11,39.43,39.39,39.40,39.46,39.76,39.70,0.5810,0.5760,0.3660,0.3580,0.5260,0.5260,-0,-0,11JUN2022:02:49:47,1.3,6/11/2022 02:45:18,0.3,308,39.3300,2400,6/11/2022 02:45:01,2370,6/11/2022 02:45:02,2391,12.4,40.28,40.28,40.29,40.29,6/11/2022 02:57:20,6/11/2022 02:57:19,6/11/2022 02:57:19,6/11/2022 02:57:19,40.8,40.8,6/11/2022 02:57:23,6/11/2022 02:57:23,38.17,38.18,38.17,38.17,6/11/2022 02:52:21,6/11/2022 02:52:21,6/11/2022 02:52:21,6/11/2022 02:52:20,38.37,38.37,6/11/2022 02:52:27,6/11/2022 02:52:26,39.42,39.42,39.42,39.42,39.73,39.73,0.448,0.447,0.448,0.448,0.499,0.499,0
11JUN2022:03:15:00,15min,Peter Sinks,UCC,270,39.0,39.9,37.7,39.97,39.94,39.51,39.55,6/11/2022 03:01:01,6/11/2022 03:01:01,6/11/2022 03:01:16,6/11/2022 03:01:26,40.17,40.12,6/11/2022 03:01:17,6/11/2022 03:01:17,37.13,37.12,38.16,38.24,6/11/2022 03:05:27,6/11/2022 03:05:26,6/11/2022 03:04:42,6/11/2022 03:04:54,37.47,37.42,6/11/2022 03:05:17,6/11/2022 03:05:17,38.84,38.80,38.77,38.82,39.16,39.11,0.7320,0.7200,0.3440,0.3280,0.6780,0.6780,-0,-0,11JUN2022:03:00:08,1.3,6/11/2022 03:14:16,0.1,76,31.6700,2400,6/11/2022 03:00:02,2370,6/11/2022 03:00:01,2389,12.5,39.71,39.71,39.71,39.71,6/11/2022 03:01:27,6/11/2022 03:01:27,6/11/2022 03:01:27,6/11/2022 03:01:27,40.07,40.07,6/11/2022 03:10:11,6/11/2022 03:10:10,37.77,37.76,37.77,37.77,6/11/2022 03:05:15,6/11/2022 03:05:15,6/11/2022 03:05:14,6/11/2022 03:05:14,37.56,37.56,6/11/2022 03:05:46,6/11/2022 03:05:46,38.81,38.81,38.81,38.81,39.14,39.14,0.494,0.494,0.494,0.494,0.663,0.663,0
11JUN2022:03:30:00,15min,Peter Sinks,UCC,270,38.5,39.3,37.4,39.79,39.81,38.84,38.96,6/11/2022 03:27:30,6/11/2022 03:27:30,6/11/2022 03:27:35,6/11/2022 03:27:34,39.57,39.52,6/11/2022 03:15:21,6/11/2022 03:15:21,36.98,36.93,37.36,37.37,6/11/2022 03:20:53,6/11/2022 03:20:53,6/11/2022 03:21:06,6/11/2022 03:21:06,37.47,37.42,6/11/2022 03:21:03,6/11/2022 03:21:03,38.38,38.35,38.27,38.32,38.70,38.65,0.5700,0.5710,0.3800,0.3910,0.5040,0.5040,-0,-0,11JUN2022:03:15:06,1.5,6/11/2022 03:21:22,0.5,26,62.8900,2400,6/11/2022 03:15:01,2370,6/11/2022 03:15:02,2387,12.5,39.02,39.02,39.02,39.02,6/11/2022 03:15:35,6/11/2022 03:15:34,6/11/2022 03:15:34,6/11/2022 03:15:34,39.49,39.49,6/11/2022 03:15:46,6/11/2022 03:15:45,37.25,37.25,37.25,37.25,6/11/2022 03:21:11,6/11/2022 03:21:11,6/11/2022 03:21:11,6/11/2022 03:21:11,37.63,37.63,6/11/2022 03:21:26,6/11/2022 03:21:26,38.33,38.33,38.33,38.33,38.67,38.67,0.45,0.449,0.45,0.451,0.461,0.461,0
11JUN2022:03:45:00,15min,Peter Sinks,UCC,270,38.7,40.0,37.5,40.23,40.20,39.51,39.51,6/11/2022 03:42:16,6/11/2022 03:42:15,6/11/2022 03:42:56,6/11/2022 03:42:56,40.32,40.27,6/11/2022 03:42:16,6/11/2022 03:42:16,36.95,36.90,37.54,37.57,6/11/2022 03:33:05,6/11/2022 03:33:04,6/11/2022 03:33:19,6/11/2022 03:33:19,37.47,37.42,6/11/2022 03:33:07,6/11/2022 03:33:07,38.57,38.53,38.54,38.57,38.90,38.84,0.7700,0.7660,0.5480,0.5450,0.6850,0.6850,-0,-0,11JUN2022:03:34:08,2.6,6/11/2022 03:43:53,1.1,358,63.2000,2400,6/11/2022 03:30:01,2370,6/11/2022 03:30:02,2386,12.5,39.77,39.77,39.77,39.78,6/11/2022 03:42:28,6/11/2022 03:42:27,6/11/2022 03:42:27,6/11/2022 03:42:27,40.14,40.14,6/11/2022 03:42:41,6/11/2022 03:42:41,37.36,37.37,37.36,37.36,6/11/2022 03:33:20,6/11/2022 03:33:20,6/11/2022 03:33:20,6/11/2022 03:33:20,37.58,37.58,6/11/2022 03:33:32,6/11/2022 03:33:32,38.56,38.56,38.56,38.56,38.89,38.88,0.629,0.628,0.629,0.63,0.651,0.651,0
11JUN2022:04:00:00,15min,Peter Sinks,UCC,270,37.9,38.8,37.2,38.79,38.76,38.44,38.52,6/11/2022 03:49:11,6/11/2022 03:49:11,6/11/2022 03:49:20,6/11/2022 03:49:19,39.12,39.07,6/11/2022 03:49:12,6/11/2022 03:49:12,36.87,36.87,37.20,37.18,6/11/2022 03:55:45,6/11/2022 03:55:12,6/11/2022 03:55:57,6/11/2022 03:55:57,37.17,37.12,6/11/2022 03:55:45,6/11/2022 03:55:45,37.74,37.71,37.78,37.80,38.07,38.01,0.4270,0.4230,0.2720,0.2830,0.4100,0.4100,-0,-0,11JUN2022:03:45:16,1.8,6/11/2022 03:45:28,0.3,258,24.6900,2400,6/11/2022 03:45:02,2370,6/11/2022 03:45:01,2385,12.4,38.58,38.58,38.58,38.58,6/11/2022 03:49:22,6/11/2022 03:49:21,6/11/2022 03:49:21,6/11/2022 03:49:21,38.97,38.97,6/11/2022 03:49:27,6/11/2022 03:49:27,37.07,37.07,37.07,37.07,6/11/2022 03:55:59,6/11/2022 03:55:59,6/11/2022 03:55:59,6/11/2022 03:55:58,37.24,37.23,6/11/2022 03:56:04,6/11/2022 03:56:03,37.76,37.76,37.76,37.76,38.05,38.05,0.334,0.334,0.334,0.335,0.382,0.382,0
11JUN2022:04:15:00,15min,Peter Sinks,UCC,270,38.2,39.7,37.0,39.89,39.84,39.21,39.27,6/11/2022 04:13:17,6/11/2022 04:13:17,6/11/2022 04:14:06,6/11/2022 04:14:07,40.17,40.12,6/11/2022 04:14:13,6/11/2022 04:14:13,36.62,36.57,37.06,37.06,6/11/2022 04:05:47,6/11/2022 04:05:48,6/11/2022 04:05:58,6/11/2022 04:05:58,37.02,36.97,6/11/2022 04:05:56,6/11/2022 04:05:56,38.03,37.99,37.83,37.85,38.32,38.26,0.9040,0.8940,0.6720,0.6750,0.8550,0.8550,-0,0,11JUN2022:04:14:41,2.2,6/11/2022 04:11:52,0.2,293,19.2700,2400,6/11/2022 04:00:02,2370,6/11/2022 04:00:01,2384,12.5,39.48,39.48,39.48,39.48,6/11/2022 04:14:20,6/11/2022 04:14:19,6/11/2022 04:14:19,6/11/2022 04:14:19,39.97,39.97,6/11/2022 04:14:30,6/11/2022 04:14:29,36.9,36.9,36.9,36.9,6/11/2022 04:06:01,6/11/2022 04:06:01,6/11/2022 04:06:01,6/11/2022 04:06:01,37.11,37.1,6/11/2022 04:06:20,6/11/2022 04:06:20,37.91,37.91,37.91,37.91,38.25,38.25,0.762,0.762,0.762,0.763,0.816,0.817,0
11JUN2022:04:30:00,15min,Peter Sinks,UCC,270,38.6,39.7,38.1,39.54,39.47,39.21,39.23,6/11/2022 04:15:01,6/11/2022 04:15:01,6/11/2022 04:15:01,6/11/2022 04:15:01,40.02,39.97,6/11/2022 04:15:01,6/11/2022 04:15:01,37.82,37.77,38.03,38.07,6/11/2022 04:18:27,6/11/2022 04:18:27,6/11/2022 04:18:30,6/11/2022 04:18:29,38.07,38.02,6/11/2022 04:18:27,6/11/2022 04:18:27,38.44,38.41,38.38,38.39,38.77,38.72,0.3120,0.3120,0.2130,0.2110,0.3210,0.3210,0,0,11JUN2022:04:30:00,1.8,6/11/2022 04:16:13,0.2,85,19.5300,2400,6/11/2022 04:15:02,2370,6/11/2022 04:15:01,2381,12.5,39.42,39.42,39.42,39.42,6/11/2022 04:15:01,6/11/2022 04:15:01,6/11/2022 04:15:01,6/11/2022 04:15:01,39.95,39.95,6/11/2022 04:15:01,6/11/2022 04:15:01,37.95,37.95,37.95,37.95,6/11/2022 04:18:40,6/11/2022 04:18:39,6/11/2022 04:18:39,6/11/2022 04:18:39,38.23,38.22,6/11/2022 04:18:56,6/11/2022 04:18:56,38.41,38.41,38.41,38.41,38.75,38.75,0.264,0.264,0.263,0.263,0.334,0.333,0
11JUN2022:04:45:00,15min,Peter Sinks,UCC,270,38.8,39.3,37.7,39.40,39.36,38.86,38.83,6/11/2022 04:40:00,6/11/2022 04:39:59,6/11/2022 04:36:38,6/11/2022 04:36:36,39.72,39.67,6/11/2022 04:30:51,6/11/2022 04:30:51,37.21,37.18,37.85,37.85,6/11/2022 04:42:35,6/11/2022 04:42:35,6/11/2022 04:42:30,6/11/2022 04:42:28,37.62,37.57,6/11/2022 04:42:39,6/11/2022 04:42:39,38.70,38.66,38.53,38.53,39.04,38.99,0.4750,0.4740,0.2290,0.2270,0.4540,0.4540,2,4,11JUN2022:04:40:04,1.1,6/11/2022 04:44:00,0.1,261,16.3700,2400,6/11/2022 04:30:03,2370,6/11/2022 04:30:01,2381,12.5,39,39,39,39,6/11/2022 04:36:24,6/11/2022 04:36:24,6/11/2022 04:36:23,6/11/2022 04:36:23,39.55,39.55,6/11/2022 04:31:04,6/11/2022 04:31:03,37.57,37.57,37.57,37.57,6/11/2022 04:42:43,6/11/2022 04:42:42,6/11/2022 04:42:42,6/11/2022 04:42:42,37.74,37.74,6/11/2022 04:43:04,6/11/2022 04:42:58,38.61,38.61,38.61,38.61,39.02,39.02,0.339,0.339,0.339,0.34,0.437,0.437,0
11JUN2022:05:00:00,15min,Peter Sinks,UCC,270,38.3,39.0,37.6,39.16,39.12,38.69,38.64,6/11/2022 04:58:33,6/11/2022 04:58:33,6/11/2022 04:58:23,6/11/2022 04:58:16,39.42,39.37,6/11/2022 04:58:29,6/11/2022 04:58:29,37.21,37.18,37.55,37.53,6/11/2022 04:50:33,6/11/2022 04:50:32,6/11/2022 04:51:06,6/11/2022 04:51:13,37.62,37.57,6/11/2022 04:50:36,6/11/2022 04:50:36,38.20,38.16,38.10,38.10,38.52,38.47,0.4850,0.4790,0.3150,0.3120,0.4520,0.4520,4,8,11JUN2022:05:00:00,1.3,6/11/2022 04:56:34,0.2,358,28.7600,2400,6/11/2022 04:45:01,2370,6/11/2022 04:45:02,2379,12.4,38.87,38.87,38.87,38.87,6/11/2022 04:58:37,6/11/2022 04:58:37,6/11/2022 04:58:37,6/11/2022 04:58:37,39.22,39.22,6/11/2022 04:58:50,6/11/2022 04:58:49,37.44,37.45,37.44,37.44,6/11/2022 04:51:11,6/11/2022 04:51:11,6/11/2022 04:51:11,6/11/2022 04:51:11,37.67,37.67,6/11/2022 04:51:22,6/11/2022 04:51:21,38.14,38.14,38.14,38.14,38.49,38.49,0.385,0.385,0.385,0.385,0.426,0.426,0
11JUN2022:05:15:00,15min,Peter Sinks,UCC,270,38.1,39.2,37.4,39.32,39.30,38.63,38.67,6/11/2022 05:00:26,6/11/2022 05:00:26,6/11/2022 05:04:46,6/11/2022 05:04:45,39.57,39.52,6/11/2022 05:00:10,6/11/2022 05:00:10,36.95,36.93,37.46,37.49,6/11/2022 05:10:00,6/11/2022 05:09:59,6/11/2022 05:10:42,6/11/2022 05:10:39,37.32,37.27,6/11/2022 05:10:00,6/11/2022 05:10:00,38.00,37.97,37.98,38.00,38.33,38.28,0.4980,0.4950,0.3150,0.3180,0.4690,0.4690,16,22,11JUN2022:05:15:00,0.9,6/11/2022 05:02:55,0.1,23,25.6800,4740,6/11/2022 05:02:26,2370,6/11/2022 05:00:01,4324,12.4,38.82,38.82,38.82,38.82,6/11/2022 05:00:34,6/11/2022 05:00:34,6/11/2022 05:00:34,6/11/2022 05:00:34,39.5,39.5,6/11/2022 05:00:39,6/11/2022 05:00:38,37.32,37.32,37.32,37.32,6/11/2022 05:10:12,6/11/2022 05:10:11,6/11/2022 05:10:11,6/11/2022 05:10:11,37.48,37.48,6/11/2022 05:10:12,6/11/2022 05:10:12,37.99,37.99,37.99,37.99,38.32,38.32,0.394,0.393,0.394,0.394,0.461,0.461,0
11JUN2022:05:30:00,15min,Peter Sinks,UCC,270,38.1,39.1,37.3,39.11,39.08,38.67,38.67,6/11/2022 05:28:57,6/11/2022 05:28:49,6/11/2022 05:28:54,6/11/2022 05:28:52,39.42,39.37,6/11/2022 05:28:50,6/11/2022 05:28:50,36.77,36.74,37.46,37.51,6/11/2022 05:16:10,6/11/2022 05:16:10,6/11/2022 05:16:15,6/11/2022 05:16:15,37.17,37.12,6/11/2022 05:16:11,6/11/2022 05:16:11,38.00,37.97,37.96,37.98,38.32,38.27,0.4800,0.4780,0.2940,0.2930,0.4550,0.4550,30,37,11JUN2022:05:30:00,1.3,6/11/2022 05:21:14,0.1,65,29.4000,4710,6/11/2022 05:15:07,4650,6/11/2022 05:15:22,4682,12.3,38.87,38.87,38.87,38.87,6/11/2022 05:29:03,6/11/2022 05:29:03,6/11/2022 05:29:03,6/11/2022 05:29:02,39.37,39.38,6/11/2022 05:29:19,6/11/2022 05:29:19,37.17,37.17,37.17,37.17,6/11/2022 05:16:19,6/11/2022 05:16:18,6/11/2022 05:16:18,6/11/2022 05:16:18,37.41,37.4,6/11/2022 05:16:29,6/11/2022 05:16:29,37.97,37.97,37.97,37.97,38.28,38.28,0.37,0.37,0.371,0.371,0.423,0.423,0
11JUN2022:05:45:00,15min,Peter Sinks,UCC,270,39.2,40.2,38.2,40.15,40.15,39.85,39.90,6/11/2022 05:42:37,6/11/2022 05:42:37,6/11/2022 05:42:36,6/11/2022 05:42:38,40.47,40.42,6/11/2022 05:42:40,6/11/2022 05:42:40,37.84,37.81,38.03,38.03,6/11/2022 05:31:27,6/11/2022 05:31:27,6/11/2022 05:31:28,6/11/2022 05:31:28,38.29,38.24,6/11/2022 05:31:27,6/11/2022 05:31:27,39.11,39.09,39.04,39.05,39.42,39.37,0.5160,0.5140,0.4910,0.4950,0.4950,0.4950,46,51,11JUN2022:05:44:56,2.4,6/11/2022 05:31:51,0.2,24,29.6500,4710,6/11/2022 05:30:03,4650,6/11/2022 05:31:04,4690,12.4,39.99,39.99,39.99,39.99,6/11/2022 05:42:46,6/11/2022 05:42:45,6/11/2022 05:42:45,6/11/2022 05:42:45,40.36,40.36,6/11/2022 05:42:52,6/11/2022 05:42:52,38.01,38.01,38.01,38.01,6/11/2022 05:31:36,6/11/2022 05:31:35,6/11/2022 05:31:35,6/11/2022 05:31:35,38.39,38.39,6/11/2022 05:31:41,6/11/2022 05:31:40,39.07,39.07,39.07,39.07,39.39,39.39,0.493,0.493,0.493,0.493,0.482,0.482,0
11JUN2022:06:00:00,15min,Peter Sinks,UCC,270,40.2,41.6,39.5,41.42,41.36,42.44,42.53,6/11/2022 05:58:43,6/11/2022 05:58:43,6/11/2022 06:00:00,6/11/2022 06:00:00,41.60,41.54,6/11/2022 05:58:41,6/11/2022 05:58:41,39.26,39.22,39.49,39.50,6/11/2022 05:47:34,6/11/2022 05:47:37,6/11/2022 05:45:01,6/11/2022 05:45:01,39.57,39.52,6/11/2022 05:47:28,6/11/2022 05:47:28,40.01,40.00,40.45,40.49,40.36,40.30,0.5690,0.5690,0.9110,0.9290,0.5860,0.5860,86,135,11JUN2022:05:59:31,0.0,6/11/2022 05:45:01,0.0,0,0.0000,4740,6/11/2022 05:45:37,4680,6/11/2022 05:45:02,4704,12.4,41.79,41.79,41.79,41.79,6/11/2022 05:58:55,6/11/2022 05:58:55,6/11/2022 05:58:55,6/11/2022 05:58:55,41.4,41.4,6/11/2022 05:59:01,6/11/2022 05:59:01,39.43,39.43,39.43,39.43,6/11/2022 05:45:01,6/11/2022 05:45:01,6/11/2022 05:45:01,6/11/2022 05:45:01,39.6,39.6,6/11/2022 05:48:46,6/11/2022 05:48:45,40.22,40.22,40.22,40.22,40.3,40.3,0.723,0.723,0.723,0.724,0.573,0.574,0
11JUN2022:06:15:00,15min,Peter Sinks,UCC,270,42.7,44.6,41.5,44.59,44.51,45.58,45.67,6/11/2022 06:14:56,6/11/2022 06:14:52,6/11/2022 06:14:58,6/11/2022 06:14:58,44.75,44.70,6/11/2022 06:14:56,6/11/2022 06:14:56,41.14,41.15,42.17,42.18,6/11/2022 06:00:01,6/11/2022 06:00:01,6/11/2022 06:01:51,6/11/2022 06:01:55,41.30,41.25,6/11/2022 06:00:09,6/11/2022 06:00:09,42.59,42.58,43.92,43.94,42.93,42.88,0.6490,0.6460,0.8310,0.8340,0.6430,0.6430,145,182,11JUN2022:06:13:18,2.2,6/11/2022 06:07:43,0.4,190,16.9600,4770,6/11/2022 06:11:20,4680,6/11/2022 06:00:14,4717,12.5,44.92,44.92,44.92,44.92,6/11/2022 06:15:00,6/11/2022 06:15:00,6/11/2022 06:15:00,6/11/2022 06:15:00,44.28,44.29,6/11/2022 06:15:00,6/11/2022 06:15:00,41.7,41.71,41.71,41.71,6/11/2022 06:00:01,6/11/2022 06:00:01,6/11/2022 06:00:01,6/11/2022 06:00:01,41.26,41.27,6/11/2022 06:00:01,6/11/2022 06:00:01,43.23,43.23,43.23,43.23,42.85,42.85,0.707,0.707,0.707,0.707,0.632,0.631,0
11JUN2022:06:30:00,15min,Peter Sinks,UCC,270,45.6,48.1,44.4,48.23,48.19,49.53,49.70,6/11/2022 06:29:33,6/11/2022 06:29:33,6/11/2022 06:29:21,6/11/2022 06:29:19,48.14,48.09,6/11/2022 06:29:33,6/11/2022 06:29:33,43.84,43.86,45.03,45.14,6/11/2022 06:15:49,6/11/2022 06:15:48,6/11/2022 06:15:52,6/11/2022 06:15:51,44.30,44.25,6/11/2022 06:15:48,6/11/2022 06:15:48,45.43,45.42,47.01,47.06,45.79,45.74,0.8580,0.8550,1.0900,1.0820,0.8490,0.8490,186,236,11JUN2022:06:27:00,1.8,6/11/2022 06:23:37,0.8,219,37.0700,4830,6/11/2022 06:29:07,4710,6/11/2022 06:15:02,4739,12.5,48.53,48.54,48.53,48.52,6/11/2022 06:29:35,6/11/2022 06:29:35,6/11/2022 06:29:35,6/11/2022 06:29:35,47.73,47.73,6/11/2022 06:29:51,6/11/2022 06:29:50,44.53,44.54,44.53,44.53,6/11/2022 06:15:55,6/11/2022 06:15:55,6/11/2022 06:15:55,6/11/2022 06:15:55,44.3,44.31,6/11/2022 06:15:01,6/11/2022 06:15:01,46.21,46.21,46.21,46.21,45.71,45.71,0.956,0.956,0.956,0.956,0.827,0.828,0
11JUN2022:06:45:00,15min,Peter Sinks,UCC,270,49.3,53.7,47.2,54.75,54.69,53.92,54.02,6/11/2022 06:42:55,6/11/2022 06:42:55,6/11/2022 06:45:00,6/11/2022 06:45:00,54.39,54.34,6/11/2022 06:45:00,6/11/2022 06:45:00,46.43,46.43,47.80,47.80,6/11/2022 06:30:05,6/11/2022 06:30:05,6/11/2022 06:30:04,6/11/2022 06:30:04,47.01,46.96,6/11/2022 06:30:09,6/11/2022 06:30:09,49.17,49.14,50.59,50.65,49.51,49.45,1.8660,1.8490,1.2720,1.3040,1.7940,1.7950,232,284,11JUN2022:06:39:23,4.4,6/11/2022 06:44:36,0.9,162,65.8800,4800,6/11/2022 06:37:09,4740,6/11/2022 06:30:01,4758,12.6,53.76,53.78,53.79,53.8,6/11/2022 06:45:00,6/11/2022 06:45:00,6/11/2022 06:45:00,6/11/2022 06:45:00,53.64,53.66,6/11/2022 06:45:00,6/11/2022 06:45:00,47.17,47.17,47.17,47.17,6/11/2022 06:30:08,6/11/2022 06:30:08,6/11/2022 06:30:08,6/11/2022 06:30:08,47.18,47.18,6/11/2022 06:30:19,6/11/2022 06:30:18,49.83,49.83,49.83,49.84,49.37,49.38,1.503,1.504,1.504,1.505,1.71,1.713,0
11JUN2022:07:00:00,15min,Peter Sinks,UCC,270,60.9,63.2,53.8,62.80,62.81,63.48,63.58,6/11/2022 06:59:21,6/11/2022 06:59:15,6/11/2022 06:59:55,6/11/2022 06:59:53,63.36,63.31,6/11/2022 06:59:15,6/11/2022 06:59:15,53.89,53.82,53.99,54.09,6/11/2022 06:45:55,6/11/2022 06:45:55,6/11/2022 06:45:01,6/11/2022 06:45:01,54.46,54.41,6/11/2022 06:45:01,6/11/2022 06:45:01,60.68,60.68,61.01,61.09,61.13,61.08,2.7870,2.8160,2.9220,2.9300,2.8830,2.8840,295,345,11JUN2022:06:58:03,15.3,6/11/2022 06:59:09,6.2,355,41.0000,4830,6/11/2022 06:48:14,4740,6/11/2022 06:45:03,4779,12.7,63.06,63.06,63.06,63.06,6/11/2022 06:59:57,6/11/2022 06:59:57,6/11/2022 06:59:56,6/11/2022 06:59:56,63.26,63.26,6/11/2022 06:59:34,6/11/2022 06:59:33,53.82,53.84,53.85,53.86,6/11/2022 06:45:01,6/11/2022 06:45:01,6/11/2022 06:45:01,6/11/2022 06:45:01,53.68,53.7,6/11/2022 06:45:01,6/11/2022 06:45:01,60.79,60.79,60.79,60.79,60.95,60.96,2.911,2.909,2.907,2.905,3.002,2.998,0
11JUN2022:07:15:00,15min,Peter Sinks,UCC,270,62.8,63.3,62.8,62.93,62.96,63.76,63.82,6/11/2022 07:14:59,6/11/2022 07:13:46,6/11/2022 07:14:04,6/11/2022 07:14:03,63.51,63.46,6/11/2022 07:13:53,6/11/2022 07:13:53,62.31,62.31,62.86,62.94,6/11/2022 07:08:08,6/11/2022 07:08:08,6/11/2022 07:05:19,6/11/2022 07:05:20,62.83,62.78,6/11/2022 07:08:10,6/11/2022 07:08:10,62.57,62.59,63.25,63.33,63.12,63.07,0.0980,0.0990,0.1700,0.1670,0.1300,0.1300,323,362,11JUN2022:07:12:34,16.0,6/11/2022 07:03:58,8.2,3,17.1600,4830,6/11/2022 07:03:08,4740,6/11/2022 07:01:18,4790,12.8,63.27,63.27,63.27,63.27,6/11/2022 07:14:00,6/11/2022 07:13:59,6/11/2022 07:13:59,6/11/2022 07:13:59,63.31,63.32,6/11/2022 07:14:06,6/11/2022 07:14:05,62.73,62.73,62.73,62.73,6/11/2022 07:04:21,6/11/2022 07:04:21,6/11/2022 07:04:21,6/11/2022 07:04:21,62.93,62.93,6/11/2022 07:04:57,6/11/2022 07:04:56,62.93,62.93,62.93,62.93,63.1,63.1,0.11,0.11,0.11,0.111,0.103,0.103,0
11JUN2022:07:30:00,15min,Peter Sinks,UCC,270,63.3,64.1,63.1,63.99,64.02,64.50,64.59,6/11/2022 07:26:07,6/11/2022 07:26:07,6/11/2022 07:27:19,6/11/2022 07:27:20,64.26,64.22,6/11/2022 07:26:15,6/11/2022 07:26:15,62.56,62.58,62.99,63.03,6/11/2022 07:17:11,6/11/2022 07:17:10,6/11/2022 07:22:30,6/11/2022 07:22:30,63.14,63.09,6/11/2022 07:17:50,6/11/2022 07:17:50,63.04,63.06,63.79,63.84,63.62,63.57,0.2800,0.2800,0.3000,0.3110,0.2410,0.2410,386,436,11JUN2022:07:28:21,13.2,6/11/2022 07:17:29,6.8,12,20.7100,4860,6/11/2022 07:29:58,4770,6/11/2022 07:16:54,4811,12.8,64.03,64.03,64.03,64.04,6/11/2022 07:26:16,6/11/2022 07:26:16,6/11/2022 07:26:16,6/11/2022 07:26:16,64.09,64.09,6/11/2022 07:27:01,6/11/2022 07:27:00,62.9,62.9,62.9,62.9,6/11/2022 07:22:34,6/11/2022 07:22:34,6/11/2022 07:22:34,6/11/2022 07:22:33,63.27,63.27,6/11/2022 07:18:07,6/11/2022 07:18:06,63.43,63.43,63.43,63.43,63.59,63.59,0.249,0.249,0.249,0.25,0.215,0.215,0
11JUN2022:07:45:00,15min,Peter Sinks,UCC,270,63.8,64.9,63.3,65.36,65.34,65.43,65.47,6/11/2022 07:33:21,6/11/2022 07:33:21,6/11/2022 07:33:21,6/11/2022 07:33:21,65.17,65.12,6/11/2022 07:33:21,6/11/2022 07:33:21,62.71,62.71,63.16,63.18,6/11/2022 07:41:31,6/11/2022 07:41:30,6/11/2022 07:44:43,6/11/2022 07:44:45,63.44,63.39,6/11/2022 07:41:33,6/11/2022 07:41:33,63.53,63.54,64.50,64.54,64.11,64.06,0.4200,0.4220,0.4280,0.4380,0.3370,0.3370,453,484,11JUN2022:07:45:00,13.2,6/11/2022 07:40:53,6.4,14,19.5000,4860,6/11/2022 07:31:36,4800,6/11/2022 07:30:34,4838,12.8,65.02,65.01,65.02,65.03,6/11/2022 07:33:29,6/11/2022 07:33:29,6/11/2022 07:33:29,6/11/2022 07:33:28,64.86,64.87,6/11/2022 07:33:44,6/11/2022 07:33:44,63.02,63.02,63.02,63.02,6/11/2022 07:44:55,6/11/2022 07:44:55,6/11/2022 07:44:54,6/11/2022 07:44:54,63.53,63.52,6/11/2022 07:41:59,6/11/2022 07:41:58,64.03,64.03,64.03,64.03,64.09,64.09,0.348,0.348,0.349,0.35,0.288,0.288,0
11JUN2022:08:00:00,15min,Peter Sinks,UCC,270,64.0,65.3,63.4,65.48,65.56,65.79,65.88,6/11/2022 07:54:37,6/11/2022 07:54:37,6/11/2022 07:58:56,6/11/2022 07:58:56,65.55,65.50,6/11/2022 07:55:01,6/11/2022 07:55:01,62.93,62.94,63.76,63.80,6/11/2022 07:49:44,6/11/2022 07:49:45,6/11/2022 07:45:01,6/11/2022 07:45:01,63.51,63.46,6/11/2022 07:49:57,6/11/2022 07:49:57,63.73,63.75,64.65,64.72,64.30,64.25,0.4930,0.4940,0.3800,0.3780,0.3990,0.3990,489,524,11JUN2022:07:59:59,12.9,6/11/2022 07:55:14,5.6,356,19.8400,4890,6/11/2022 07:46:25,4830,6/11/2022 07:45:01,4863,13.0,65.25,65.25,65.25,65.25,6/11/2022 07:59:03,6/11/2022 07:59:02,6/11/2022 07:59:02,6/11/2022 07:59:02,65.28,65.28,6/11/2022 07:55:07,6/11/2022 07:55:06,63.13,63.14,63.15,63.16,6/11/2022 07:45:01,6/11/2022 07:45:01,6/11/2022 07:45:01,6/11/2022 07:45:01,63.57,63.57,6/11/2022 07:45:05,6/11/2022 07:45:05,64.2,64.2,64.2,64.2,64.25,64.25,0.357,0.356,0.356,0.356,0.364,0.364,0
11JUN2022:08:15:00,15min,Peter Sinks,UCC,270,64.3,65.6,63.7,66.18,66.23,65.93,65.98,6/11/2022 08:04:44,6/11/2022 08:04:44,6/11/2022 08:00:39,6/11/2022 08:00:39,66.00,65.95,6/11/2022 08:00:39,6/11/2022 08:00:39,62.84,62.87,63.71,63.82,6/11/2022 08:11:11,6/11/2022 08:11:11,6/11/2022 08:13:22,6/11/2022 08:13:23,63.59,63.54,6/11/2022 08:10:26,6/11/2022 08:10:26,64.06,64.08,64.72,64.79,64.64,64.59,0.6190,0.6240,0.4190,0.4120,0.5010,0.5010,537,575,11JUN2022:08:14:41,16.7,6/11/2022 08:05:13,8.3,349,16.8500,4920,6/11/2022 08:14:35,4830,6/11/2022 08:02:11,4875,13.0,65.61,65.6,65.61,65.62,6/11/2022 08:04:51,6/11/2022 08:04:51,6/11/2022 08:04:50,6/11/2022 08:04:50,65.69,65.69,6/11/2022 08:05:09,6/11/2022 08:05:09,63.62,63.62,63.62,63.61,6/11/2022 08:10:04,6/11/2022 08:10:04,6/11/2022 08:10:04,6/11/2022 08:10:03,63.77,63.77,6/11/2022 08:10:43,6/11/2022 08:10:42,64.42,64.42,64.42,64.42,64.62,64.62,0.442,0.441,0.442,0.443,0.451,0.451,0
11JUN2022:08:30:00,15min,Peter Sinks,UCC,270,64.5,66.1,63.5,66.70,66.74,66.65,66.69,6/11/2022 08:17:42,6/11/2022 08:17:42,6/11/2022 08:18:56,6/11/2022 08:18:56,66.53,66.48,6/11/2022 08:17:44,6/11/2022 08:17:44,62.61,62.65,63.71,63.70,6/11/2022 08:28:34,6/11/2022 08:28:34,6/11/2022 08:28:41,6/11/2022 08:28:38,63.53,63.48,6/11/2022 08:28:33,6/11/2022 08:28:33,64.24,64.26,65.21,65.26,64.81,64.76,0.7500,0.7540,0.5220,0.5210,0.5630,0.5630,563,603,11JUN2022:08:22:53,11.6,6/11/2022 08:21:39,6.0,358,20.5100,4920,6/11/2022 08:15:08,4860,6/11/2022 08:21:18,4898,13.1,66.23,66.22,66.23,66.24,6/11/2022 08:17:47,6/11/2022 08:17:47,6/11/2022 08:17:47,6/11/2022 08:17:47,65.89,65.9,6/11/2022 08:18:01,6/11/2022 08:18:00,63.35,63.36,63.35,63.34,6/11/2022 08:28:44,6/11/2022 08:28:44,6/11/2022 08:28:44,6/11/2022 08:28:44,63.72,63.72,6/11/2022 08:28:50,6/11/2022 08:28:49,64.73,64.73,64.73,64.73,64.77,64.77,0.533,0.531,0.533,0.534,0.492,0.492,0
11JUN2022:08:45:00,15min,Peter Sinks,UCC,270,64.8,66.3,64.0,67.33,67.34,66.94,66.93,6/11/2022 08:36:53,6/11/2022 08:36:53,6/11/2022 08:36:53,6/11/2022 08:36:53,66.96,66.91,6/11/2022 08:36:53,6/11/2022 08:36:53,62.97,63.02,63.59,63.70,6/11/2022 08:44:28,6/11/2022 08:44:28,6/11/2022 08:44:29,6/11/2022 08:44:28,64.11,64.07,6/11/2022 08:43:28,6/11/2022 08:43:28,64.46,64.48,65.09,65.16,65.08,65.03,0.6930,0.6990,0.5390,0.5240,0.4900,0.4910,618,651,11JUN2022:08:42:43,12.9,6/11/2022 08:38:37,7.7,348,16.6100,4950,6/11/2022 08:34:42,4860,6/11/2022 08:30:58,4911,13.0,66.39,66.38,66.39,66.4,6/11/2022 08:36:57,6/11/2022 08:36:57,6/11/2022 08:36:57,6/11/2022 08:36:56,66.24,66.24,6/11/2022 08:37:04,6/11/2022 08:37:04,63.66,63.66,63.66,63.65,6/11/2022 08:41:19,6/11/2022 08:41:18,6/11/2022 08:41:18,6/11/2022 08:41:18,64.43,64.43,6/11/2022 08:43:36,6/11/2022 08:43:36,64.8,64.8,64.8,64.8,65.06,65.06,0.489,0.487,0.488,0.49,0.426,0.426,0
11JUN2022:09:00:00,15min,Peter Sinks,UCC,270,65.0,66.8,63.7,67.50,67.48,67.28,67.29,6/11/2022 08:57:25,6/11/2022 08:57:25,6/11/2022 08:57:25,6/11/2022 08:57:25,67.49,67.44,6/11/2022 08:57:25,6/11/2022 08:57:25,62.97,62.91,63.34,63.42,6/11/2022 08:45:43,6/11/2022 08:45:46,6/11/2022 08:45:43,6/11/2022 08:45:43,63.91,63.86,6/11/2022 08:45:48,6/11/2022 08:45:48,64.61,64.64,64.98,65.04,65.30,65.25,0.8220,0.8270,0.6380,0.6180,0.5810,0.5810,668,702,11JUN2022:08:59:00,14.0,6/11/2022 08:58:00,7.9,338,19.1300,4980,6/11/2022 08:55:16,4890,6/11/2022 08:45:03,4936,13.1,66.93,66.93,66.93,66.94,6/11/2022 08:57:28,6/11/2022 08:57:28,6/11/2022 08:57:28,6/11/2022 08:57:28,66.75,66.75,6/11/2022 08:57:37,6/11/2022 08:57:37,63.27,63.27,63.27,63.27,6/11/2022 08:45:53,6/11/2022 08:45:53,6/11/2022 08:45:53,6/11/2022 08:45:53,64.18,64.17,6/11/2022 08:46:06,6/11/2022 08:46:06,64.82,64.82,64.82,64.82,65.27,65.27,0.598,0.597,0.598,0.6,0.493,0.493,0
11JUN2022:09:15:00,15min,Peter Sinks,UCC,270,65.1,66.3,64.3,66.95,67.00,66.70,66.74,6/11/2022 09:05:48,6/11/2022 09:05:48,6/11/2022 09:05:50,6/11/2022 09:05:50,66.88,66.83,6/11/2022 09:05:50,6/11/2022 09:05:50,63.29,63.30,63.66,63.79,6/11/2022 09:10:54,6/11/2022 09:10:54,6/11/2022 09:10:54,6/11/2022 09:10:54,64.55,64.50,6/11/2022 09:09:44,6/11/2022 09:09:44,64.73,64.76,65.10,65.16,65.42,65.37,0.6970,0.7040,0.5510,0.5330,0.4270,0.4270,722,745,11JUN2022:09:13:46,16.2,6/11/2022 09:02:08,9.0,340,17.6900,5040,6/11/2022 09:13:41,4920,6/11/2022 09:01:11,4978,13.2,66.43,66.41,66.43,66.44,6/11/2022 09:05:55,6/11/2022 09:05:54,6/11/2022 09:05:54,6/11/2022 09:05:54,66.2,66.2,6/11/2022 09:06:07,6/11/2022 09:06:06,63.84,63.84,63.84,63.83,6/11/2022 09:11:04,6/11/2022 09:11:03,6/11/2022 09:11:03,6/11/2022 09:11:03,64.74,64.74,6/11/2022 09:11:28,6/11/2022 09:11:28,64.93,64.93,64.93,64.93,65.39,65.39,0.476,0.474,0.476,0.478,0.312,0.312,0
11JUN2022:09:30:00,15min,Peter Sinks,UCC,270,65.8,68.0,64.3,68.54,68.60,68.39,68.48,6/11/2022 09:28:22,6/11/2022 09:28:21,6/11/2022 09:28:21,6/11/2022 09:28:21,68.70,68.66,6/11/2022 09:28:23,6/11/2022 09:28:23,63.29,63.30,64.08,64.07,6/11/2022 09:15:51,6/11/2022 09:15:51,6/11/2022 09:19:33,6/11/2022 09:19:33,64.26,64.21,6/11/2022 09:15:51,6/11/2022 09:15:51,65.44,65.46,65.99,66.02,66.14,66.09,1.0300,1.0370,0.8250,0.8240,0.8090,0.8090,761,829,11JUN2022:09:22:58,16.0,6/11/2022 09:27:45,6.4,4,29.5500,5100,6/11/2022 09:23:36,4980,6/11/2022 09:15:01,5045,13.5,68.14,68.13,68.14,68.15,6/11/2022 09:28:24,6/11/2022 09:28:24,6/11/2022 09:28:23,6/11/2022 09:28:23,67.9,67.91,6/11/2022 09:28:32,6/11/2022 09:28:32,64.16,64.16,64.16,64.15,6/11/2022 09:19:39,6/11/2022 09:19:39,6/11/2022 09:19:38,6/11/2022 09:19:38,64.52,64.51,6/11/2022 09:15:59,6/11/2022 09:15:58,65.73,65.73,65.73,65.73,66.12,66.12,0.806,0.804,0.806,0.808,0.719,0.719,0
11JUN2022:09:45:00,15min,Peter Sinks,UCC,270,65.8,67.2,64.8,68.91,68.99,68.04,68.13,6/11/2022 09:37:14,6/11/2022 09:37:14,6/11/2022 09:34:10,6/11/2022 09:34:10,67.95,67.90,6/11/2022 09:37:15,6/11/2022 09:37:15,63.84,63.85,64.35,64.34,6/11/2022 09:44:25,6/11/2022 09:44:25,6/11/2022 09:35:15,6/11/2022 09:35:15,65.09,65.04,6/11/2022 09:44:52,6/11/2022 09:44:52,65.46,65.50,66.06,66.10,66.16,66.11,0.7910,0.7960,0.6580,0.6620,0.5240,0.5250,790,826,11JUN2022:09:35:28,17.3,6/11/2022 09:38:41,7.3,11,34.8300,5220,6/11/2022 09:41:46,5070,6/11/2022 09:30:01,5132,13.6,67.32,67.3,67.32,67.33,6/11/2022 09:34:16,6/11/2022 09:34:15,6/11/2022 09:34:15,6/11/2022 09:34:15,67.15,67.15,6/11/2022 09:34:27,6/11/2022 09:34:26,64.39,64.4,64.39,64.39,6/11/2022 09:35:20,6/11/2022 09:35:20,6/11/2022 09:35:20,6/11/2022 09:35:20,65.25,65.25,6/11/2022 09:44:55,6/11/2022 09:44:55,65.78,65.78,65.78,65.78,66.14,66.14,0.564,0.562,0.564,0.567,0.406,0.407,0
11JUN2022:10:00:00,15min,Peter Sinks,UCC,270,66.3,68.2,64.8,69.70,69.80,68.58,68.62,6/11/2022 09:56:08,6/11/2022 09:56:07,6/11/2022 09:55:03,6/11/2022 09:55:03,68.72,68.68,6/11/2022 09:55:03,6/11/2022 09:55:03,63.72,63.80,64.44,64.53,6/11/2022 09:55:44,6/11/2022 09:55:43,6/11/2022 09:45:25,6/11/2022 09:45:25,64.87,64.82,6/11/2022 09:55:47,6/11/2022 09:55:47,65.94,65.97,66.55,66.58,66.63,66.58,1.0920,1.0950,0.8030,0.7980,0.7910,0.7920,819,840,11JUN2022:09:59:50,15.8,6/11/2022 09:52:29,6.9,2,28.9300,5220,6/11/2022 09:45:03,5100,6/11/2022 09:52:31,5159,13.9,68.19,68.18,68.19,68.2,6/11/2022 09:55:07,6/11/2022 09:55:06,6/11/2022 09:55:06,6/11/2022 09:55:06,68.18,68.18,6/11/2022 09:57:26,6/11/2022 09:57:26,64.38,64.37,64.37,64.37,6/11/2022 09:55:48,6/11/2022 09:55:48,6/11/2022 09:55:48,6/11/2022 09:55:48,65.22,65.22,6/11/2022 09:48:41,6/11/2022 09:48:40,66.24,66.24,66.24,66.24,66.58,66.58,0.806,0.804,0.805,0.807,0.684,0.684,0
11JUN2022:10:15:00,15min,Peter Sinks,UCC,270,66.5,68.9,64.4,70.35,70.41,69.16,69.12,6/11/2022 10:01:51,6/11/2022 10:01:51,6/11/2022 10:01:53,6/11/2022 10:01:53,69.94,69.89,6/11/2022 10:01:52,6/11/2022 10:01:52,63.70,63.60,64.25,64.22,6/11/2022 10:13:56,6/11/2022 10:13:36,6/11/2022 10:13:55,6/11/2022 10:13:56,64.51,64.46,6/11/2022 10:13:55,6/11/2022 10:13:55,66.20,66.22,66.69,66.73,66.90,66.85,1.1310,1.1480,0.8690,0.8760,0.9110,0.9120,850,869,11JUN2022:10:14:24,17.3,6/11/2022 10:08:17,7.3,7,29.3100,5280,6/11/2022 10:10:30,5130,6/11/2022 10:02:01,5209,14.0,68.98,68.97,68.99,69,6/11/2022 10:01:55,6/11/2022 10:01:55,6/11/2022 10:01:55,6/11/2022 10:01:55,68.92,68.92,6/11/2022 10:02:04,6/11/2022 10:02:04,64.12,64.12,64.12,64.11,6/11/2022 10:13:42,6/11/2022 10:13:42,6/11/2022 10:13:42,6/11/2022 10:13:42,64.74,64.74,6/11/2022 10:14:03,6/11/2022 10:14:02,66.46,66.46,66.46,66.46,66.87,66.87,0.881,0.879,0.881,0.883,0.819,0.819,0
11JUN2022:10:30:00,15min,Peter Sinks,UCC,270,66.4,68.5,65.1,69.52,69.62,68.98,68.97,6/11/2022 10:20:03,6/11/2022 10:20:03,6/11/2022 10:20:11,6/11/2022 10:20:11,69.12,69.07,6/11/2022 10:20:11,6/11/2022 10:20:11,64.07,64.08,64.75,64.81,6/11/2022 10:21:09,6/11/2022 10:21:09,6/11/2022 10:21:10,6/11/2022 10:24:52,65.34,65.29,6/11/2022 10:21:14,6/11/2022 10:21:14,66.03,66.05,66.51,66.55,66.75,66.70,1.0410,1.0510,0.7270,0.7220,0.7220,0.7220,878,898,11JUN2022:10:29:57,21.1,6/11/2022 10:27:41,8.7,2,25.0100,5280,6/11/2022 10:24:36,5160,6/11/2022 10:18:27,5213,14.0,68.69,68.67,68.68,68.69,6/11/2022 10:20:15,6/11/2022 10:20:15,6/11/2022 10:20:15,6/11/2022 10:20:14,68.24,68.24,6/11/2022 10:20:34,6/11/2022 10:20:33,64.75,64.76,64.75,64.74,6/11/2022 10:21:17,6/11/2022 10:21:17,6/11/2022 10:21:17,6/11/2022 10:21:17,65.53,65.52,6/11/2022 10:21:40,6/11/2022 10:21:40,66.29,66.29,66.29,66.29,66.73,66.73,0.719,0.716,0.719,0.722,0.584,0.585,0
11JUN2022:10:45:00,15min,Peter Sinks,UCC,270,66.6,68.5,65.1,68.90,68.99,68.38,68.40,6/11/2022 10:39:28,6/11/2022 10:39:28,6/11/2022 10:35:57,6/11/2022 10:35:57,68.89,68.84,6/11/2022 10:35:46,6/11/2022 10:35:46,64.11,64.22,64.56,64.58,6/11/2022 10:37:14,6/11/2022 10:37:14,6/11/2022 10:37:14,6/11/2022 10:37:57,65.27,65.22,6/11/2022 10:37:15,6/11/2022 10:37:15,66.25,66.29,66.50,66.53,66.96,66.91,0.9970,0.9900,0.8530,0.8590,0.7940,0.7940,888,932,11JUN2022:10:44:03,25.4,6/11/2022 10:36:18,8.9,10,34.6800,5250,6/11/2022 10:30:43,5160,6/11/2022 10:31:42,5210,14.1,68.27,68.27,68.27,68.28,6/11/2022 10:35:49,6/11/2022 10:35:49,6/11/2022 10:35:49,6/11/2022 10:35:48,68.65,68.65,6/11/2022 10:36:06,6/11/2022 10:36:06,64.57,64.59,64.58,64.56,6/11/2022 10:37:18,6/11/2022 10:37:18,6/11/2022 10:37:17,6/11/2022 10:37:17,65.69,65.68,6/11/2022 10:37:25,6/11/2022 10:37:24,66.38,66.38,66.38,66.38,66.93,66.93,0.817,0.816,0.817,0.818,0.722,0.722,0
11JUN2022:11:00:00,15min,Peter Sinks,UCC,270,66.5,68.4,64.6,70.18,70.27,68.48,68.57,6/11/2022 10:59:53,6/11/2022 10:59:53,6/11/2022 10:59:53,6/11/2022 10:46:52,69.27,69.22,6/11/2022 10:59:54,6/11/2022 10:59:54,63.65,63.80,64.11,64.11,6/11/2022 10:48:52,6/11/2022 10:48:52,6/11/2022 10:48:18,6/11/2022 10:48:16,64.81,64.77,6/11/2022 10:48:21,6/11/2022 10:48:21,66.15,66.20,66.42,66.45,66.86,66.81,1.1280,1.1150,0.9320,0.9440,0.8840,0.8840,926,976,11JUN2022:10:56:57,19.5,6/11/2022 10:55:13,6.1,24,49.6100,5280,6/11/2022 10:49:42,5160,6/11/2022 10:47:50,5210,14.1,68.48,68.45,68.48,68.5,6/11/2022 10:46:59,6/11/2022 10:46:58,6/11/2022 10:46:58,6/11/2022 10:46:58,68.24,68.24,6/11/2022 10:56:32,6/11/2022 10:56:31,64.07,64.07,64.07,64.07,6/11/2022 10:48:26,6/11/2022 10:48:26,6/11/2022 10:48:25,6/11/2022 10:48:25,65.09,65.09,6/11/2022 10:49:14,6/11/2022 10:49:13,66.29,66.3,66.3,66.3,66.81,66.81,0.903,0.902,0.904,0.906,0.767,0.768,0
11JUN2022:11:15:00,15min,Peter Sinks,UCC,270,67.1,69.8,65.3,71.42,71.45,69.87,69.82,6/11/2022 11:05:22,6/11/2022 11:05:22,6/11/2022 11:05:27,6/11/2022 11:05:27,70.70,70.66,6/11/2022 11:05:27,6/11/2022 11:05:27,64.26,64.31,64.68,64.67,6/11/2022 11:09:12,6/11/2022 11:09:12,6/11/2022 11:03:43,6/11/2022 11:03:42,65.49,65.44,6/11/2022 11:09:31,6/11/2022 11:09:31,66.71,66.76,66.95,66.99,67.43,67.39,1.1230,1.1190,0.8340,0.8420,0.8490,0.8490,893,978,11JUN2022:11:14:10,17.3,6/11/2022 11:06:49,5.8,13,47.7100,5280,6/11/2022 11:13:09,5160,6/11/2022 11:01:33,5209,14.1,69.86,69.85,69.85,69.86,6/11/2022 11:05:30,6/11/2022 11:05:30,6/11/2022 11:05:30,6/11/2022 11:05:29,69.78,69.78,6/11/2022 11:05:46,6/11/2022 11:05:45,64.86,64.87,64.86,64.86,6/11/2022 11:03:50,6/11/2022 11:03:50,6/11/2022 11:03:49,6/11/2022 11:03:49,65.69,65.69,6/11/2022 11:09:46,6/11/2022 11:09:45,66.85,66.85,66.85,66.85,67.41,67.41,0.85,0.848,0.85,0.852,0.744,0.744,0
11JUN2022:11:30:00,15min,Peter Sinks,UCC,270,67.7,70.4,66.0,71.28,71.34,70.27,70.31,6/11/2022 11:20:48,6/11/2022 11:20:48,6/11/2022 11:20:57,6/11/2022 11:20:57,70.93,70.89,6/11/2022 11:20:57,6/11/2022 11:20:57,64.97,65.00,65.48,65.57,6/11/2022 11:22:09,6/11/2022 11:22:08,6/11/2022 11:24:00,6/11/2022 11:24:01,66.32,66.28,6/11/2022 11:24:14,6/11/2022 11:24:14,67.35,67.40,67.58,67.62,68.07,68.02,1.2970,1.2930,1.0010,1.0020,1.0300,1.0300,974,978,11JUN2022:11:17:02,20.4,6/11/2022 11:28:13,6.4,14,36.4100,5250,6/11/2022 11:15:04,5130,6/11/2022 11:17:15,5196,14.0,70.21,70.2,70.21,70.22,6/11/2022 11:21:00,6/11/2022 11:21:00,6/11/2022 11:21:00,6/11/2022 11:20:59,70.62,70.62,6/11/2022 11:21:11,6/11/2022 11:21:10,65.57,65.57,65.57,65.57,6/11/2022 11:24:12,6/11/2022 11:24:11,6/11/2022 11:24:11,6/11/2022 11:24:11,66.43,66.43,6/11/2022 11:24:36,6/11/2022 11:24:35,67.49,67.49,67.49,67.49,68.05,68.05,1.016,1.014,1.016,1.018,0.92,0.92,0
11JUN2022:11:45:00,15min,Peter Sinks,UCC,270,66.8,69.0,65.1,70.35,70.45,69.17,69.30,6/11/2022 11:34:10,6/11/2022 11:34:10,6/11/2022 11:34:10,6/11/2022 11:34:10,69.80,69.75,6/11/2022 11:34:10,6/11/2022 11:34:10,63.89,63.89,64.78,64.91,6/11/2022 11:32:32,6/11/2022 11:32:32,6/11/2022 11:32:34,6/11/2022 11:32:34,65.27,65.22,6/11/2022 11:32:35,6/11/2022 11:32:35,66.46,66.51,66.70,66.72,67.19,67.15,1.0800,1.0870,0.8070,0.8110,0.8440,0.8440,981,990,11JUN2022:11:43:43,18.6,6/11/2022 11:41:34,8.3,22,40.4100,5250,6/11/2022 11:34:58,5130,6/11/2022 11:30:43,5194,14.1,68.87,68.86,68.87,68.87,6/11/2022 11:34:17,6/11/2022 11:34:17,6/11/2022 11:34:16,6/11/2022 11:34:16,69.13,69.13,6/11/2022 11:34:32,6/11/2022 11:34:31,64.63,64.64,64.63,64.62,6/11/2022 11:32:40,6/11/2022 11:32:40,6/11/2022 11:32:39,6/11/2022 11:32:39,65.47,65.47,6/11/2022 11:32:57,6/11/2022 11:32:57,66.62,66.62,66.62,66.62,67.2,67.2,0.834,0.832,0.833,0.835,0.752,0.752,0
11JUN2022:12:00:00,15min,Peter Sinks,UCC,270,67.1,69.5,65.3,70.41,70.45,69.42,69.45,6/11/2022 11:53:55,6/11/2022 11:53:52,6/11/2022 11:54:05,6/11/2022 11:54:06,70.25,70.21,6/11/2022 11:54:04,6/11/2022 11:54:04,64.42,64.41,64.68,64.65,6/11/2022 11:52:45,6/11/2022 11:52:45,6/11/2022 11:57:39,6/11/2022 11:57:39,65.42,65.37,6/11/2022 11:57:40,6/11/2022 11:57:40,66.75,66.81,66.98,67.01,67.47,67.42,1.2440,1.2460,0.9490,0.9620,0.9760,0.9770,993,1000,11JUN2022:11:57:12,18.2,6/11/2022 11:48:40,6.3,20,49.9700,5250,6/11/2022 11:46:52,5130,6/11/2022 11:48:44,5201,14.0,69.44,69.42,69.44,69.45,6/11/2022 11:54:07,6/11/2022 11:54:06,6/11/2022 11:54:06,6/11/2022 11:54:06,69.66,69.67,6/11/2022 11:54:16,6/11/2022 11:54:16,64.81,64.82,64.82,64.81,6/11/2022 11:57:44,6/11/2022 11:57:44,6/11/2022 11:57:43,6/11/2022 11:57:43,65.78,65.78,6/11/2022 11:57:56,6/11/2022 11:57:55,66.88,66.88,66.88,66.88,67.43,67.43,0.945,0.942,0.945,0.947,0.877,0.878,0
11JUN2022:12:15:00,15min,Peter Sinks,UCC,270,66.7,69.2,65.3,70.59,70.73,69.87,69.86,6/11/2022 12:14:29,6/11/2022 12:14:29,6/11/2022 12:14:29,6/11/2022 12:14:29,69.72,69.68,6/11/2022 12:01:37,6/11/2022 12:01:37,64.22,64.22,64.50,64.43,6/11/2022 12:06:47,6/11/2022 12:10:16,6/11/2022 12:06:47,6/11/2022 12:06:47,65.57,65.52,6/11/2022 12:06:48,6/11/2022 12:06:48,66.30,66.38,66.55,66.56,67.04,67.00,1.2710,1.2440,1.0640,1.0740,0.9740,0.9750,997,1001,11JUN2022:12:00:35,29.8,6/11/2022 12:10:30,7.6,35,69.3900,5340,6/11/2022 12:13:05,5130,6/11/2022 12:05:50,5192,14.0,69.25,69.24,69.25,69.27,6/11/2022 12:14:34,6/11/2022 12:14:33,6/11/2022 12:14:33,6/11/2022 12:14:33,69.08,69.08,6/11/2022 12:01:51,6/11/2022 12:01:50,64.85,64.85,64.85,64.84,6/11/2022 12:13:40,6/11/2022 12:13:39,6/11/2022 12:13:39,6/11/2022 12:13:39,65.78,65.77,6/11/2022 12:13:54,6/11/2022 12:13:53,66.44,66.44,66.44,66.44,67.01,67.01,1.03,1.028,1.03,1.033,0.863,0.863,0
11JUN2022:12:30:00,15min,Peter Sinks,UCC,270,68.1,69.8,66.5,71.72,71.82,70.27,70.21,6/11/2022 12:20:59,6/11/2022 12:20:59,6/11/2022 12:21:00,6/11/2022 12:21:00,70.71,70.66,6/11/2022 12:21:00,6/11/2022 12:21:00,65.44,65.45,65.77,65.86,6/11/2022 12:29:26,6/11/2022 12:15:50,6/11/2022 12:15:51,6/11/2022 12:15:51,66.70,66.65,6/11/2022 12:15:50,6/11/2022 12:15:50,67.70,67.73,67.85,67.90,68.43,68.38,1.0860,1.0950,0.8850,0.8690,0.7830,0.7840,998,1004,11JUN2022:12:22:39,23.2,6/11/2022 12:29:16,10.2,343,19.7400,5220,6/11/2022 12:15:49,5040,6/11/2022 12:29:22,5167,13.7,69.83,69.81,69.83,69.85,6/11/2022 12:21:04,6/11/2022 12:21:03,6/11/2022 12:21:03,6/11/2022 12:21:03,69.79,69.79,6/11/2022 12:21:23,6/11/2022 12:21:22,65.95,65.96,65.96,65.95,6/11/2022 12:24:49,6/11/2022 12:24:49,6/11/2022 12:24:49,6/11/2022 12:24:48,67.03,67.02,6/11/2022 12:16:07,6/11/2022 12:16:06,67.8,67.8,67.8,67.8,68.42,68.42,0.814,0.812,0.814,0.816,0.657,0.658,0
11JUN2022:12:45:00,15min,Peter Sinks,UCC,270,68.3,71.1,65.8,73.13,73.15,71.92,71.89,6/11/2022 12:36:35,6/11/2022 12:36:35,6/11/2022 12:36:36,6/11/2022 12:36:36,72.07,72.02,6/11/2022 12:36:36,6/11/2022 12:36:36,65.01,65.02,65.07,65.05,6/11/2022 12:30:24,6/11/2022 12:30:24,6/11/2022 12:43:02,6/11/2022 12:43:02,66.10,66.05,6/11/2022 12:43:22,6/11/2022 12:43:22,67.94,67.98,68.15,68.18,68.62,68.58,1.3950,1.3950,1.1640,1.1580,1.0670,1.0680,999,1004,11JUN2022:12:42:44,20.2,6/11/2022 12:37:51,9.5,1,33.4400,5130,6/11/2022 12:35:17,4980,6/11/2022 12:41:01,5057,13.6,71.43,71.41,71.43,71.45,6/11/2022 12:36:40,6/11/2022 12:36:39,6/11/2022 12:36:39,6/11/2022 12:36:39,70.77,70.77,6/11/2022 12:36:50,6/11/2022 12:36:50,65.27,65.27,65.27,65.26,6/11/2022 12:43:14,6/11/2022 12:43:14,6/11/2022 12:43:13,6/11/2022 12:43:13,66.33,66.33,6/11/2022 12:43:31,6/11/2022 12:43:30,68.05,68.05,68.05,68.05,68.59,68.59,1.113,1.111,1.113,1.115,0.949,0.949,0
11JUN2022:13:00:00,15min,Peter Sinks,UCC,270,68.2,72.0,66.4,73.87,73.91,72.08,72.14,6/11/2022 12:57:44,6/11/2022 12:57:44,6/11/2022 12:57:45,6/11/2022 12:57:45,72.75,72.70,6/11/2022 12:57:46,6/11/2022 12:57:46,65.30,65.34,65.96,65.94,6/11/2022 12:51:43,6/11/2022 12:51:43,6/11/2022 12:48:35,6/11/2022 12:48:35,66.48,66.43,6/11/2022 12:51:23,6/11/2022 12:51:23,67.82,67.85,67.99,68.03,68.50,68.46,1.3640,1.3630,1.1230,1.1260,1.1470,1.1470,995,1002,11JUN2022:12:49:04,22.6,6/11/2022 12:46:20,8.9,13,33.7100,5130,6/11/2022 12:51:08,5010,6/11/2022 12:45:01,5059,13.6,72.08,72.08,72.09,72.1,6/11/2022 12:57:55,6/11/2022 12:57:54,6/11/2022 12:57:54,6/11/2022 12:57:54,71.85,71.85,6/11/2022 12:58:02,6/11/2022 12:58:01,66.11,66.12,66.11,66.1,6/11/2022 12:49:04,6/11/2022 12:49:03,6/11/2022 12:49:03,6/11/2022 12:49:03,66.73,66.73,6/11/2022 12:52:09,6/11/2022 12:52:08,67.91,67.91,67.91,67.91,68.45,68.45,1.12,1.118,1.12,1.122,1.064,1.064,0
11JUN2022:13:15:00,15min,Peter Sinks,UCC,270,68.8,71.1,67.3,71.84,71.96,71.28,71.30,6/11/2022 13:06:58,6/11/2022 13:06:58,6/11/2022 13:07:29,6/11/2022 13:07:29,71.84,71.79,6/11/2022 13:07:29,6/11/2022 13:07:29,66.11,66.02,66.43,66.53,6/11/2022 13:00:45,6/11/2022 13:00:45,6/11/2022 13:04:21,6/11/2022 13:04:21,67.53,67.49,6/11/2022 13:04:30,6/11/2022 13:04:30,68.46,68.48,68.60,68.65,69.17,69.12,1.1260,1.1410,0.8660,0.8570,0.7790,0.7790,988,996,11JUN2022:13:05:35,18.2,6/11/2022 13:04:09,10.0,351,20.6500,5100,6/11/2022 13:00:42,5010,6/11/2022 13:00:28,5056,13.6,71.13,71.13,71.14,71.14,6/11/2022 13:07:31,6/11/2022 13:07:31,6/11/2022 13:07:31,6/11/2022 13:07:31,71.13,71.13,6/11/2022 13:07:41,6/11/2022 13:07:40,66.7,66.71,66.7,66.7,6/11/2022 13:04:31,6/11/2022 13:04:31,6/11/2022 13:04:30,6/11/2022 13:04:30,67.94,67.94,6/11/2022 13:04:41,6/11/2022 13:04:40,68.56,68.56,68.56,68.56,69.17,69.17,0.813,0.811,0.814,0.817,0.612,0.613,0
11JUN2022:13:30:00,15min,Peter Sinks,UCC,270,69.3,71.3,67.2,73.21,73.31,72.21,72.25,6/11/2022 13:25:27,6/11/2022 13:25:26,6/11/2022 13:25:28,6/11/2022 13:25:28,72.22,72.17,6/11/2022 13:15:55,6/11/2022 13:15:55,66.11,66.21,66.67,66.76,6/11/2022 13:22:02,6/11/2022 13:21:45,6/11/2022 13:22:02,6/11/2022 13:22:02,67.38,67.33,6/11/2022 13:22:13,6/11/2022 13:22:13,68.91,68.95,69.11,69.16,69.61,69.57,1.2580,1.2600,0.9980,0.9810,0.9740,0.9740,979,987,11JUN2022:13:15:02,19.3,6/11/2022 13:28:49,9.7,348,22.9100,5100,6/11/2022 13:15:41,4980,6/11/2022 13:19:26,5046,13.6,71.51,71.5,71.51,71.52,6/11/2022 13:25:34,6/11/2022 13:25:33,6/11/2022 13:25:33,6/11/2022 13:25:33,71.15,71.15,6/11/2022 13:16:09,6/11/2022 13:16:09,66.72,66.72,66.71,66.71,6/11/2022 13:22:13,6/11/2022 13:22:13,6/11/2022 13:22:13,6/11/2022 13:22:13,67.74,67.74,6/11/2022 13:22:22,6/11/2022 13:22:21,69.02,69.02,69.02,69.03,69.57,69.57,0.991,0.989,0.991,0.993,0.89,0.889,0
11JUN2022:13:45:00,15min,Peter Sinks,UCC,270,69.0,70.7,67.5,71.79,71.91,70.90,70.89,6/11/2022 13:32:38,6/11/2022 13:32:38,6/11/2022 13:34:52,6/11/2022 13:34:52,71.24,71.19,6/11/2022 13:31:43,6/11/2022 13:31:43,66.43,66.55,66.54,66.53,6/11/2022 13:35:40,6/11/2022 13:44:59,6/11/2022 13:45:00,6/11/2022 13:45:00,67.84,67.79,6/11/2022 13:42:28,6/11/2022 13:42:28,68.62,68.67,68.76,68.79,69.35,69.30,0.9870,0.9820,0.8580,0.8670,0.7550,0.7550,969,977,11JUN2022:13:35:29,24.6,6/11/2022 13:35:08,10.2,8,36.9000,5100,6/11/2022 13:41:04,4980,6/11/2022 13:32:49,5041,13.5,70.6,70.59,70.59,70.6,6/11/2022 13:31:44,6/11/2022 13:31:43,6/11/2022 13:31:43,6/11/2022 13:31:43,70.75,70.75,6/11/2022 13:31:49,6/11/2022 13:31:49,66.92,66.92,66.92,66.92,6/11/2022 13:42:35,6/11/2022 13:42:35,6/11/2022 13:42:35,6/11/2022 13:42:35,68.07,68.07,6/11/2022 13:42:49,6/11/2022 13:42:48,68.73,68.73,68.73,68.73,69.34,69.34,0.785,0.785,0.786,0.788,0.657,0.658,0
11JUN2022:14:00:00,15min,Peter Sinks,UCC,270,68.9,70.7,67.3,71.95,71.96,70.98,71.07,6/11/2022 13:56:54,6/11/2022 13:56:54,6/11/2022 13:58:19,6/11/2022 13:58:19,71.61,71.57,6/11/2022 13:56:54,6/11/2022 13:56:54,66.45,66.50,66.49,66.48,6/11/2022 13:45:02,6/11/2022 13:57:09,6/11/2022 13:45:02,6/11/2022 13:45:01,67.38,67.34,6/11/2022 13:52:51,6/11/2022 13:52:51,68.49,68.55,68.58,68.61,69.20,69.16,1.0380,1.0280,0.8520,0.8610,0.7620,0.7630,950,962,11JUN2022:13:45:42,25.0,6/11/2022 13:48:58,9.4,30,49.1100,5250,6/11/2022 13:48:58,4980,6/11/2022 13:52:14,5050,13.6,70.7,70.69,70.7,70.71,6/11/2022 13:56:59,6/11/2022 13:56:59,6/11/2022 13:56:59,6/11/2022 13:56:59,70.75,70.75,6/11/2022 13:58:33,6/11/2022 13:58:32,66.62,66.63,66.62,66.62,6/11/2022 13:45:09,6/11/2022 13:45:09,6/11/2022 13:45:09,6/11/2022 13:45:09,67.89,67.88,6/11/2022 13:53:02,6/11/2022 13:53:02,68.55,68.55,68.55,68.55,69.17,69.17,0.808,0.806,0.808,0.81,0.652,0.652,0
11JUN2022:14:15:00,15min,Peter Sinks,UCC,270,69.1,71.4,67.0,73.34,73.36,71.95,71.99,6/11/2022 14:08:44,6/11/2022 14:08:44,6/11/2022 14:08:44,6/11/2022 14:08:44,72.52,72.48,6/11/2022 14:08:45,6/11/2022 14:08:45,66.11,66.14,66.49,66.48,6/11/2022 14:14:46,6/11/2022 14:14:46,6/11/2022 14:01:59,6/11/2022 14:01:59,67.23,67.18,6/11/2022 14:01:34,6/11/2022 14:01:34,68.73,68.78,68.90,68.93,69.44,69.39,1.2890,1.2880,1.0380,1.0420,1.0190,1.0200,926,936,11JUN2022:14:00:01,26.3,6/11/2022 14:10:41,10.2,7,40.1400,5130,6/11/2022 14:08:57,4980,6/11/2022 14:13:51,5041,13.6,71.65,71.64,71.66,71.67,6/11/2022 14:08:48,6/11/2022 14:08:47,6/11/2022 14:08:47,6/11/2022 14:08:47,71.16,71.16,6/11/2022 14:08:58,6/11/2022 14:08:57,66.56,66.56,66.56,66.56,6/11/2022 14:02:07,6/11/2022 14:02:07,6/11/2022 14:02:07,6/11/2022 14:02:06,67.38,67.38,6/11/2022 14:02:21,6/11/2022 14:02:21,68.84,68.84,68.84,68.84,69.43,69.43,1.02,1.018,1.02,1.022,0.896,0.896,0
11JUN2022:14:30:00,15min,Peter Sinks,UCC,270,69.3,71.6,67.5,73.64,73.68,71.90,72.09,6/11/2022 14:24:29,6/11/2022 14:24:29,6/11/2022 14:24:30,6/11/2022 14:24:30,72.07,72.02,6/11/2022 14:24:30,6/11/2022 14:24:30,66.95,66.98,67.11,67.11,6/11/2022 14:15:49,6/11/2022 14:15:47,6/11/2022 14:18:14,6/11/2022 14:18:14,67.91,67.86,6/11/2022 14:15:03,6/11/2022 14:15:03,68.99,69.02,69.15,69.20,69.66,69.62,1.1630,1.1680,0.9550,0.9550,0.9060,0.9070,901,918,11JUN2022:14:15:11,19.5,6/11/2022 14:18:45,8.0,345,37.9400,5100,6/11/2022 14:25:18,4980,6/11/2022 14:17:36,5041,13.6,71.77,71.76,71.77,71.79,6/11/2022 14:24:40,6/11/2022 14:24:40,6/11/2022 14:24:40,6/11/2022 14:24:40,71.41,71.42,6/11/2022 14:24:54,6/11/2022 14:24:54,67.25,67.25,67.25,67.25,6/11/2022 14:18:25,6/11/2022 14:18:24,6/11/2022 14:18:24,6/11/2022 14:18:24,67.75,67.75,6/11/2022 14:15:09,6/11/2022 14:15:08,69.07,69.07,69.07,69.07,69.59,69.59,0.926,0.924,0.926,0.928,0.841,0.84,0
11JUN2022:14:45:00,15min,Peter Sinks,UCC,270,69.6,71.6,67.9,72.77,72.79,72.10,72.09,6/11/2022 14:44:34,6/11/2022 14:44:34,6/11/2022 14:44:34,6/11/2022 14:44:34,72.22,72.17,6/11/2022 14:37:46,6/11/2022 14:37:46,67.12,67.25,67.16,67.15,6/11/2022 14:39:39,6/11/2022 14:34:01,6/11/2022 14:39:40,6/11/2022 14:39:40,68.14,68.09,6/11/2022 14:39:46,6/11/2022 14:39:46,69.31,69.35,69.44,69.47,69.99,69.94,1.1970,1.1860,1.0630,1.0740,0.9610,0.9620,877,890,11JUN2022:14:30:41,21.1,6/11/2022 14:31:39,9.0,26,43.1200,5130,6/11/2022 14:41:22,4980,6/11/2022 14:30:02,5036,13.6,71.46,71.45,71.46,71.47,6/11/2022 14:44:40,6/11/2022 14:44:40,6/11/2022 14:44:40,6/11/2022 14:44:40,71.65,71.65,6/11/2022 14:37:51,6/11/2022 14:37:51,67.41,67.41,67.41,67.4,6/11/2022 14:39:47,6/11/2022 14:39:46,6/11/2022 14:39:46,6/11/2022 14:39:46,68.37,68.37,6/11/2022 14:40:03,6/11/2022 14:40:02,69.39,69.39,69.39,69.39,69.97,69.97,1.003,1.001,1.003,1.004,0.869,0.87,0
11JUN2022:15:00:00,15min,Peter Sinks,UCC,270,69.9,71.9,68.8,73.08,73.05,72.27,72.27,6/11/2022 14:52:57,6/11/2022 14:52:57,6/11/2022 14:52:57,6/11/2022 14:52:57,72.75,72.70,6/11/2022 14:52:57,6/11/2022 14:52:57,67.70,67.66,68.29,68.28,6/11/2022 14:50:02,6/11/2022 14:53:27,6/11/2022 14:50:04,6/11/2022 14:59:55,68.90,68.85,6/11/2022 14:47:21,6/11/2022 14:47:21,69.58,69.59,69.86,69.89,70.25,70.20,0.9900,1.0070,0.7000,0.6850,0.6740,0.6740,843,860,11JUN2022:14:45:07,18.4,6/11/2022 14:54:14,9.8,355,22.2600,5070,6/11/2022 14:45:01,4980,6/11/2022 14:49:15,5032,13.6,71.82,71.82,71.83,71.85,6/11/2022 14:53:00,6/11/2022 14:52:59,6/11/2022 14:52:59,6/11/2022 14:52:59,71.88,71.88,6/11/2022 14:53:03,6/11/2022 14:53:03,68.39,68.39,68.39,68.38,6/11/2022 14:51:47,6/11/2022 14:51:46,6/11/2022 14:51:46,6/11/2022 14:51:46,69.17,69.17,6/11/2022 14:51:47,6/11/2022 14:51:46,69.74,69.74,69.74,69.74,70.24,70.24,0.672,0.669,0.672,0.675,0.538,0.538,0
11JUN2022:15:15:00,15min,Peter Sinks,UCC,270,70.1,72.7,68.0,73.66,73.74,72.65,72.69,6/11/2022 15:12:08,6/11/2022 15:12:08,6/11/2022 15:12:19,6/11/2022 15:12:19,73.35,73.31,6/11/2022 15:12:18,6/11/2022 15:12:18,66.78,66.78,67.24,67.30,6/11/2022 15:08:10,6/11/2022 15:08:10,6/11/2022 15:08:10,6/11/2022 15:08:10,68.29,68.24,6/11/2022 15:08:11,6/11/2022 15:08:11,69.74,69.77,69.85,69.89,70.41,70.37,1.2180,1.2200,0.9870,0.9840,0.9380,0.9380,814,829,11JUN2022:15:00:17,15.8,6/11/2022 15:01:54,7.9,359,38.6500,5100,6/11/2022 15:13:21,4980,6/11/2022 15:08:00,5041,13.5,72.79,72.79,72.8,72.81,6/11/2022 15:12:21,6/11/2022 15:12:21,6/11/2022 15:12:21,6/11/2022 15:12:21,72.64,72.64,6/11/2022 15:12:33,6/11/2022 15:12:32,67.42,67.43,67.42,67.42,6/11/2022 15:08:17,6/11/2022 15:08:16,6/11/2022 15:08:16,6/11/2022 15:08:16,68.65,68.65,6/11/2022 15:03:01,6/11/2022 15:03:00,69.8,69.8,69.8,69.8,70.39,70.39,0.973,0.971,0.973,0.975,0.821,0.821,0
11JUN2022:15:30:00,15min,Peter Sinks,UCC,270,70.5,72.5,68.8,73.40,73.41,72.90,72.92,6/11/2022 15:29:21,6/11/2022 15:29:21,6/11/2022 15:29:22,6/11/2022 15:29:22,73.13,73.08,6/11/2022 15:29:26,6/11/2022 15:29:26,67.44,67.54,68.78,68.82,6/11/2022 15:20:10,6/11/2022 15:20:10,6/11/2022 15:20:13,6/11/2022 15:20:13,68.74,68.69,6/11/2022 15:20:12,6/11/2022 15:20:12,70.21,70.23,70.68,70.72,70.87,70.82,0.9760,0.9790,0.7270,0.7210,0.7430,0.7430,778,798,11JUN2022:15:15:02,20.2,6/11/2022 15:18:43,8.8,356,26.8000,5070,6/11/2022 15:17:37,4980,6/11/2022 15:18:35,5029,13.5,72.4,72.39,72.39,72.4,6/11/2022 15:29:29,6/11/2022 15:29:29,6/11/2022 15:29:28,6/11/2022 15:29:28,72.61,72.61,6/11/2022 15:29:32,6/11/2022 15:29:32,68.55,68.55,68.55,68.54,6/11/2022 15:20:19,6/11/2022 15:20:19,6/11/2022 15:20:19,6/11/2022 15:20:18,69.13,69.13,6/11/2022 15:20:32,6/11/2022 15:20:32,70.45,70.45,70.45,70.45,70.82,70.82,0.718,0.716,0.718,0.72,0.653,0.653,0
11JUN2022:15:45:00,15min,Peter Sinks,UCC,270,70.5,71.9,69.3,72.90,72.95,72.44,72.45,6/11/2022 15:44:02,6/11/2022 15:44:02,6/11/2022 15:44:03,6/11/2022 15:44:03,72.22,72.18,6/11/2022 15:44:03,6/11/2022 15:44:03,68.43,68.40,69.05,69.14,6/11/2022 15:31:04,6/11/2022 15:30:33,6/11/2022 15:39:40,6/11/2022 15:39:40,69.50,69.45,6/11/2022 15:34:47,6/11/2022 15:34:47,70.14,70.16,70.63,70.66,70.80,70.75,0.8380,0.8480,0.6500,0.6360,0.5980,0.5980,744,764,11JUN2022:15:30:16,24.1,6/11/2022 15:33:48,10.2,352,22.2600,5070,6/11/2022 15:31:39,4980,6/11/2022 15:32:54,5026,13.5,71.93,71.93,71.93,71.93,6/11/2022 15:44:09,6/11/2022 15:44:09,6/11/2022 15:44:08,6/11/2022 15:44:08,71.82,71.82,6/11/2022 15:44:24,6/11/2022 15:44:23,69.05,69.05,69.05,69.04,6/11/2022 15:30:46,6/11/2022 15:30:45,6/11/2022 15:30:45,6/11/2022 15:30:45,69.64,69.64,6/11/2022 15:35:07,6/11/2022 15:35:07,70.39,70.39,70.39,70.39,70.79,70.79,0.608,0.606,0.607,0.609,0.513,0.512,0
11JUN2022:16:00:00,15min,Peter Sinks,UCC,270,70.9,72.3,69.9,73.72,73.83,72.83,72.87,6/11/2022 15:46:28,6/11/2022 15:46:28,6/11/2022 15:46:29,6/11/2022 15:46:29,72.83,72.78,6/11/2022 15:46:29,6/11/2022 15:46:29,68.68,68.69,69.52,69.61,6/11/2022 15:59:26,6/11/2022 15:59:26,6/11/2022 15:59:27,6/11/2022 15:59:27,70.03,69.98,6/11/2022 15:48:06,6/11/2022 15:48:06,70.60,70.61,71.17,71.19,71.24,71.20,0.8340,0.8460,0.6550,0.6460,0.5710,0.5720,707,727,11JUN2022:15:45:05,19.5,6/11/2022 15:48:31,9.3,356,22.8300,5070,6/11/2022 15:45:06,4980,6/11/2022 15:47:27,5027,13.5,72.44,72.43,72.44,72.46,6/11/2022 15:54:58,6/11/2022 15:54:57,6/11/2022 15:54:57,6/11/2022 15:54:57,72.11,72.11,6/11/2022 15:55:08,6/11/2022 15:55:07,69.61,69.62,69.61,69.61,6/11/2022 15:45:38,6/11/2022 15:45:38,6/11/2022 15:45:38,6/11/2022 15:45:38,70.25,70.25,6/11/2022 15:48:18,6/11/2022 15:48:17,70.9,70.9,70.9,70.9,71.22,71.22,0.593,0.591,0.593,0.596,0.458,0.458,0
11JUN2022:16:15:00,15min,Peter Sinks,UCC,270,70.4,72.0,69.5,72.44,72.50,72.41,72.45,6/11/2022 16:12:05,6/11/2022 16:12:05,6/11/2022 16:12:48,6/11/2022 16:13:12,72.52,72.48,6/11/2022 16:12:49,6/11/2022 16:12:49,68.58,68.64,69.32,69.39,6/11/2022 16:01:22,6/11/2022 16:01:22,6/11/2022 16:08:42,6/11/2022 16:08:42,69.50,69.45,6/11/2022 16:01:09,6/11/2022 16:01:09,70.10,70.12,70.60,70.63,70.75,70.70,0.7880,0.7950,0.6690,0.6620,0.6170,0.6180,678,690,11JUN2022:16:00:04,19.5,6/11/2022 16:08:39,11.6,1,24.7200,5130,6/11/2022 16:14:31,4980,6/11/2022 16:00:34,5022,13.4,71.97,71.97,71.97,71.98,6/11/2022 16:12:56,6/11/2022 16:12:55,6/11/2022 16:12:55,6/11/2022 16:12:55,72.09,72.1,6/11/2022 16:13:05,6/11/2022 16:13:04,69.2,69.2,69.2,69.2,6/11/2022 16:01:10,6/11/2022 16:01:09,6/11/2022 16:01:09,6/11/2022 16:01:09,69.73,69.73,6/11/2022 16:01:27,6/11/2022 16:01:26,70.37,70.37,70.37,70.37,70.73,70.73,0.622,0.621,0.622,0.623,0.55,0.55,0
11JUN2022:16:30:00,15min,Peter Sinks,UCC,270,70.5,72.3,69.1,73.33,73.31,72.72,72.71,6/11/2022 16:19:30,6/11/2022 16:19:30,6/11/2022 16:19:33,6/11/2022 16:19:33,72.82,72.78,6/11/2022 16:19:31,6/11/2022 16:19:31,68.29,68.25,68.57,68.62,6/11/2022 16:26:02,6/11/2022 16:26:03,6/11/2022 16:26:06,6/11/2022 16:26:06,69.27,69.22,6/11/2022 16:26:06,6/11/2022 16:26:06,70.16,70.16,70.75,70.78,70.79,70.74,0.8530,0.8660,0.7350,0.7270,0.7080,0.7090,614,676,11JUN2022:16:22:43,20.8,6/11/2022 16:25:41,9.7,357,22.4000,5070,6/11/2022 16:17:22,4980,6/11/2022 16:16:52,5029,13.5,72.27,72.26,72.26,72.27,6/11/2022 16:19:37,6/11/2022 16:19:37,6/11/2022 16:19:36,6/11/2022 16:19:36,72.32,72.32,6/11/2022 16:19:55,6/11/2022 16:19:54,68.66,68.67,68.66,68.66,6/11/2022 16:26:11,6/11/2022 16:26:12,6/11/2022 16:26:10,6/11/2022 16:26:10,69.53,69.53,6/11/2022 16:26:23,6/11/2022 16:26:22,70.46,70.46,70.46,70.46,70.77,70.77,0.696,0.695,0.696,0.697,0.65,0.65,0
11JUN2022:16:45:00,15min,Peter Sinks,UCC,270,71.1,72.3,70.0,73.13,73.26,73.09,73.10,6/11/2022 16:40:10,6/11/2022 16:40:10,6/11/2022 16:40:11,6/11/2022 16:40:11,72.60,72.55,6/11/2022 16:37:13,6/11/2022 16:37:13,68.78,68.84,69.92,70.01,6/11/2022 16:39:06,6/11/2022 16:39:04,6/11/2022 16:42:24,6/11/2022 16:42:23,69.80,69.75,6/11/2022 16:39:06,6/11/2022 16:39:06,70.76,70.76,71.48,71.51,71.38,71.33,0.7140,0.7290,0.5970,0.5860,0.5280,0.5280,589,631,11JUN2022:16:30:05,19.1,6/11/2022 16:33:53,8.8,357,24.5100,5070,6/11/2022 16:30:01,4980,6/11/2022 16:30:11,5032,13.5,72.37,72.37,72.37,72.38,6/11/2022 16:40:21,6/11/2022 16:40:21,6/11/2022 16:40:20,6/11/2022 16:40:20,72.22,72.22,6/11/2022 16:40:33,6/11/2022 16:40:33,69.92,69.93,69.92,69.91,6/11/2022 16:39:11,6/11/2022 16:39:11,6/11/2022 16:39:11,6/11/2022 16:39:10,70.15,70.15,6/11/2022 16:39:19,6/11/2022 16:39:18,71.11,71.11,71.11,71.11,71.33,71.33,0.526,0.525,0.526,0.527,0.47,0.47,0
11JUN2022:17:00:00,15min,Peter Sinks,UCC,270,70.9,72.6,70.0,73.43,73.49,72.93,72.92,6/11/2022 16:52:26,6/11/2022 16:52:26,6/11/2022 16:49:36,6/11/2022 16:54:10,72.98,72.93,6/11/2022 16:52:43,6/11/2022 16:52:43,68.98,68.99,70.20,70.20,6/11/2022 16:53:09,6/11/2022 16:53:08,6/11/2022 16:50:59,6/11/2022 16:50:59,70.03,69.98,6/11/2022 16:45:39,6/11/2022 16:45:39,70.60,70.61,71.48,71.50,71.23,71.19,0.7550,0.7670,0.6370,0.6310,0.5820,0.5820,528,554,11JUN2022:16:45:01,22.1,6/11/2022 16:46:51,7.6,7,26.8200,5100,6/11/2022 16:48:22,4980,6/11/2022 16:45:08,5027,13.5,72.58,72.57,72.59,72.6,6/11/2022 16:52:40,6/11/2022 16:52:39,6/11/2022 16:52:39,6/11/2022 16:52:39,72.67,72.67,6/11/2022 16:52:55,6/11/2022 16:52:54,69.86,69.86,69.86,69.86,6/11/2022 16:45:37,6/11/2022 16:45:37,6/11/2022 16:45:37,6/11/2022 16:45:37,70.2,70.2,6/11/2022 16:45:55,6/11/2022 16:45:54,71.06,71.06,71.06,71.06,71.23,71.23,0.591,0.589,0.591,0.592,0.501,0.501,0
11JUN2022:17:15:00,15min,Peter Sinks,UCC,270,70.5,71.7,69.9,71.95,72.04,71.85,71.85,6/11/2022 17:04:45,6/11/2022 17:10:33,6/11/2022 17:03:50,6/11/2022 17:03:50,72.14,72.10,6/11/2022 17:10:35,6/11/2022 17:10:35,69.03,68.99,69.47,69.51,6/11/2022 17:05:38,6/11/2022 17:05:38,6/11/2022 17:06:26,6/11/2022 17:06:26,69.95,69.90,6/11/2022 17:05:40,6/11/2022 17:05:40,70.23,70.25,70.74,70.78,70.87,70.82,0.5320,0.5420,0.5320,0.5240,0.3680,0.3680,480,504,11JUN2022:17:00:03,18.6,6/11/2022 17:06:19,11.0,350,17.7800,5070,6/11/2022 17:07:15,4980,6/11/2022 17:00:37,5020,13.4,71.69,71.68,71.69,71.7,6/11/2022 17:10:42,6/11/2022 17:10:41,6/11/2022 17:10:41,6/11/2022 17:10:41,71.63,71.63,6/11/2022 17:10:53,6/11/2022 17:10:52,69.54,69.54,69.55,69.55,6/11/2022 17:05:41,6/11/2022 17:05:41,6/11/2022 17:05:41,6/11/2022 17:05:40,70.28,70.28,6/11/2022 17:06:57,6/11/2022 17:06:56,70.5,70.5,70.5,70.5,70.84,70.84,0.431,0.43,0.431,0.432,0.287,0.288,0
11JUN2022:17:30:00,15min,Peter Sinks,UCC,270,70.7,71.9,70.1,72.51,72.53,72.34,72.40,6/11/2022 17:28:00,6/11/2022 17:28:00,6/11/2022 17:30:00,6/11/2022 17:30:00,72.22,72.17,6/11/2022 17:29:19,6/11/2022 17:29:19,69.20,69.29,69.90,69.96,6/11/2022 17:20:58,6/11/2022 17:20:58,6/11/2022 17:19:50,6/11/2022 17:19:50,70.10,70.06,6/11/2022 17:21:03,6/11/2022 17:21:03,70.43,70.46,71.05,71.08,71.07,71.03,0.5030,0.5110,0.4460,0.4430,0.3650,0.3650,428,456,11JUN2022:17:15:06,24.6,6/11/2022 17:18:11,9.7,356,20.7300,5070,6/11/2022 17:19:39,4980,6/11/2022 17:15:16,5032,13.5,71.82,71.82,71.82,71.82,6/11/2022 17:29:20,6/11/2022 17:29:20,6/11/2022 17:29:19,6/11/2022 17:29:19,71.93,71.93,6/11/2022 17:29:37,6/11/2022 17:29:37,69.89,69.89,69.89,69.89,6/11/2022 17:21:07,6/11/2022 17:21:06,6/11/2022 17:21:07,6/11/2022 17:21:07,70.39,70.39,6/11/2022 17:27:32,6/11/2022 17:27:32,70.75,70.75,70.75,70.75,71.05,71.05,0.376,0.376,0.377,0.378,0.298,0.298,0
11JUN2022:17:45:00,15min,Peter Sinks,UCC,270,70.9,72.0,70.4,72.25,72.36,72.52,72.60,6/11/2022 17:30:03,6/11/2022 17:30:03,6/11/2022 17:30:03,6/11/2022 17:30:38,72.37,72.32,6/11/2022 17:30:37,6/11/2022 17:30:37,69.67,69.65,70.26,70.31,6/11/2022 17:39:04,6/11/2022 17:39:04,6/11/2022 17:43:34,6/11/2022 17:34:09,70.56,70.51,6/11/2022 17:39:09,6/11/2022 17:39:09,70.58,70.62,71.23,71.26,71.23,71.19,0.4450,0.4550,0.4160,0.4110,0.3370,0.3370,382,408,11JUN2022:17:30:03,18.0,6/11/2022 17:38:05,7.1,2,33.6800,5070,6/11/2022 17:30:02,4980,6/11/2022 17:30:46,5036,13.5,72.07,72.06,72.07,72.08,6/11/2022 17:30:41,6/11/2022 17:30:41,6/11/2022 17:30:41,6/11/2022 17:30:40,71.93,71.93,6/11/2022 17:30:49,6/11/2022 17:30:48,70.14,70.15,70.14,70.14,6/11/2022 17:34:13,6/11/2022 17:34:13,6/11/2022 17:34:13,6/11/2022 17:34:12,70.72,70.72,6/11/2022 17:31:35,6/11/2022 17:31:34,70.93,70.93,70.93,70.93,71.21,71.21,0.348,0.348,0.348,0.349,0.289,0.289,0
11JUN2022:18:00:00,15min,Peter Sinks,UCC,270,71.0,72.1,70.6,72.93,73.00,72.62,72.61,6/11/2022 17:48:30,6/11/2022 17:48:30,6/11/2022 17:48:30,6/11/2022 17:48:30,72.67,72.63,6/11/2022 17:48:31,6/11/2022 17:48:31,69.92,69.94,70.37,70.44,6/11/2022 17:59:24,6/11/2022 17:59:24,6/11/2022 17:57:19,6/11/2022 17:57:19,70.71,70.66,6/11/2022 17:45:54,6/11/2022 17:45:54,70.64,70.68,71.34,71.38,71.31,71.26,0.4510,0.4580,0.4210,0.4160,0.3350,0.3360,330,361,11JUN2022:17:45:01,16.4,6/11/2022 17:54:08,7.5,352,20.3500,5070,6/11/2022 17:45:06,4980,6/11/2022 17:54:10,5036,13.5,72.11,72.1,72.11,72.12,6/11/2022 17:49:42,6/11/2022 17:49:41,6/11/2022 17:49:41,6/11/2022 17:49:41,72.08,72.08,6/11/2022 17:49:56,6/11/2022 17:49:55,70.36,70.36,70.36,70.36,6/11/2022 17:57:21,6/11/2022 17:57:20,6/11/2022 17:57:20,6/11/2022 17:57:20,70.75,70.75,6/11/2022 17:46:07,6/11/2022 17:46:06,71.02,71.02,71.01,71.01,71.29,71.29,0.34,0.34,0.34,0.341,0.277,0.277,0
11JUN2022:18:15:00,15min,Peter Sinks,UCC,270,70.0,70.9,69.4,70.47,70.49,71.13,71.16,6/11/2022 18:06:25,6/11/2022 18:06:25,6/11/2022 18:06:55,6/11/2022 18:06:58,71.16,71.11,6/11/2022 18:00:01,6/11/2022 18:00:01,68.93,68.94,69.12,69.16,6/11/2022 18:10:23,6/11/2022 18:10:23,6/11/2022 18:10:23,6/11/2022 18:10:23,69.65,69.60,6/11/2022 18:09:36,6/11/2022 18:09:36,69.67,69.70,70.13,70.16,70.35,70.30,0.3290,0.3270,0.4740,0.4680,0.3240,0.3240,177,314,11JUN2022:18:06:24,14.0,6/11/2022 18:09:38,7.0,357,22.0000,5070,6/11/2022 18:00:15,4980,6/11/2022 18:04:01,5045,13.5,70.84,70.84,70.84,70.84,6/11/2022 18:00:02,6/11/2022 18:00:01,6/11/2022 18:00:01,6/11/2022 18:00:01,70.9,70.9,6/11/2022 18:00:13,6/11/2022 18:00:12,69.17,69.17,69.17,69.17,6/11/2022 18:10:29,6/11/2022 18:10:29,6/11/2022 18:10:29,6/11/2022 18:10:28,69.72,69.72,6/11/2022 18:10:51,6/11/2022 18:10:51,69.93,69.93,69.92,69.92,70.33,70.33,0.396,0.396,0.396,0.395,0.322,0.322,0
11JUN2022:18:30:00,15min,Peter Sinks,UCC,270,70.1,70.8,69.8,70.83,70.86,71.17,71.18,6/11/2022 18:22:36,6/11/2022 18:22:36,6/11/2022 18:22:38,6/11/2022 18:22:37,71.01,70.96,6/11/2022 18:22:40,6/11/2022 18:22:40,69.20,69.19,69.70,69.77,6/11/2022 18:16:42,6/11/2022 18:16:52,6/11/2022 18:18:15,6/11/2022 18:18:13,69.88,69.83,6/11/2022 18:16:52,6/11/2022 18:16:52,69.75,69.77,70.48,70.51,70.41,70.36,0.2620,0.2690,0.2980,0.2990,0.2330,0.2330,272,308,11JUN2022:18:15:20,17.8,6/11/2022 18:17:44,8.3,6,19.1600,5070,6/11/2022 18:15:13,5010,6/11/2022 18:15:04,5043,13.6,70.73,70.73,70.73,70.74,6/11/2022 18:22:41,6/11/2022 18:22:41,6/11/2022 18:22:41,6/11/2022 18:22:41,70.84,70.84,6/11/2022 18:27:58,6/11/2022 18:27:57,69.64,69.65,69.65,69.64,6/11/2022 18:18:23,6/11/2022 18:18:23,6/11/2022 18:18:22,6/11/2022 18:18:22,70.01,70.01,6/11/2022 18:17:10,6/11/2022 18:17:09,70.12,70.12,70.12,70.13,70.39,70.39,0.236,0.236,0.236,0.236,0.21,0.21,0
11JUN2022:18:45:00,15min,Peter Sinks,UCC,270,69.5,70.5,68.8,70.23,70.25,70.92,70.98,6/11/2022 18:33:07,6/11/2022 18:32:55,6/11/2022 18:33:07,6/11/2022 18:33:08,70.78,70.74,6/11/2022 18:33:02,6/11/2022 18:33:02,68.20,68.22,68.44,68.44,6/11/2022 18:43:54,6/11/2022 18:42:21,6/11/2022 18:43:55,6/11/2022 18:43:55,69.04,69.00,6/11/2022 18:43:55,6/11/2022 18:43:55,69.18,69.22,69.60,69.63,69.85,69.80,0.4460,0.4510,0.6660,0.6660,0.4190,0.4190,120,228,11JUN2022:18:30:01,18.9,6/11/2022 18:30:29,7.4,359,25.0800,5100,6/11/2022 18:32:46,4980,6/11/2022 18:30:39,5042,13.5,70.45,70.45,70.45,70.46,6/11/2022 18:33:10,6/11/2022 18:33:11,6/11/2022 18:33:11,6/11/2022 18:33:09,70.63,70.64,6/11/2022 18:33:28,6/11/2022 18:33:28,68.48,68.48,68.48,68.47,6/11/2022 18:44:01,6/11/2022 18:44:02,6/11/2022 18:44:01,6/11/2022 18:44:01,69.21,69.21,6/11/2022 18:44:18,6/11/2022 18:44:18,69.42,69.42,69.42,69.42,69.84,69.84,0.538,0.538,0.538,0.538,0.405,0.405,0
11JUN2022:19:00:00,15min,Peter Sinks,UCC,270,68.5,69.2,67.7,68.98,69.01,68.94,68.98,6/11/2022 18:52:26,6/11/2022 18:52:26,6/11/2022 18:45:19,6/11/2022 18:45:20,69.50,69.45,6/11/2022 18:45:16,6/11/2022 18:45:16,66.83,66.85,67.33,67.37,6/11/2022 18:57:20,6/11/2022 18:57:20,6/11/2022 18:58:09,6/11/2022 18:58:09,67.91,67.86,6/11/2022 18:57:20,6/11/2022 18:57:20,68.19,68.21,68.21,68.24,68.87,68.83,0.4680,0.4760,0.3890,0.3850,0.4050,0.4050,34,44,11JUN2022:18:45:01,13.4,6/11/2022 18:46:16,7.5,358,19.3000,5040,6/11/2022 18:45:07,4920,6/11/2022 18:55:22,4980,13.3,68.88,68.88,68.88,68.88,6/11/2022 18:45:26,6/11/2022 18:45:26,6/11/2022 18:45:26,6/11/2022 18:45:26,69.58,69.58,6/11/2022 18:45:01,6/11/2022 18:45:01,67.29,67.29,67.28,67.28,6/11/2022 18:58:16,6/11/2022 18:58:15,6/11/2022 18:58:15,6/11/2022 18:58:15,68.03,68.03,6/11/2022 18:57:48,6/11/2022 18:57:47,68.22,68.22,68.22,68.22,68.87,68.87,0.396,0.396,0.396,0.396,0.382,0.382,0
11JUN2022:19:15:00,15min,Peter Sinks,UCC,270,67.8,68.6,66.8,68.65,68.71,68.35,68.42,6/11/2022 19:09:47,6/11/2022 19:03:17,6/11/2022 19:05:55,6/11/2022 19:05:55,69.19,69.14,6/11/2022 19:03:16,6/11/2022 19:03:16,65.86,65.89,66.31,66.35,6/11/2022 19:09:14,6/11/2022 19:09:13,6/11/2022 19:10:34,6/11/2022 19:10:34,67.07,67.02,6/11/2022 19:09:13,6/11/2022 19:09:13,67.49,67.50,67.48,67.50,68.17,68.12,0.6190,0.6240,0.4510,0.4460,0.4630,0.4630,25,27,11JUN2022:19:00:01,10.3,6/11/2022 19:01:30,5.4,356,24.5200,5010,6/11/2022 19:07:23,4860,6/11/2022 19:13:53,4917,13.1,68.35,68.35,68.35,68.36,6/11/2022 19:03:23,6/11/2022 19:03:23,6/11/2022 19:03:22,6/11/2022 19:03:22,68.92,68.92,6/11/2022 19:03:40,6/11/2022 19:03:39,66.46,66.46,66.45,66.45,6/11/2022 19:09:21,6/11/2022 19:09:21,6/11/2022 19:09:21,6/11/2022 19:09:21,67.22,67.22,6/11/2022 19:09:33,6/11/2022 19:09:33,67.51,67.51,67.51,67.51,68.17,68.17,0.467,0.466,0.467,0.468,0.388,0.388,0
11JUN2022:19:30:00,15min,Peter Sinks,UCC,270,66.3,68.0,64.1,68.11,68.07,67.33,67.39,6/11/2022 19:16:04,6/11/2022 19:16:04,6/11/2022 19:16:00,6/11/2022 19:16:00,68.51,68.46,6/11/2022 19:16:04,6/11/2022 19:16:04,62.74,62.74,63.90,63.89,6/11/2022 19:25:59,6/11/2022 19:27:31,6/11/2022 19:26:00,6/11/2022 19:26:00,64.13,64.08,6/11/2022 19:26:04,6/11/2022 19:26:04,65.98,65.99,65.90,65.93,66.66,66.61,1.0600,1.0650,0.7640,0.7580,0.8910,0.8920,19,22,11JUN2022:19:15:01,7.7,6/11/2022 19:21:16,3.5,5,23.1600,4890,6/11/2022 19:15:01,4800,6/11/2022 19:26:32,4852,12.9,67.61,67.61,67.61,67.61,6/11/2022 19:16:10,6/11/2022 19:16:11,6/11/2022 19:16:11,6/11/2022 19:16:09,68.29,68.29,6/11/2022 19:16:23,6/11/2022 19:16:22,63.53,63.54,63.53,63.52,6/11/2022 19:26:06,6/11/2022 19:26:06,6/11/2022 19:26:06,6/11/2022 19:26:06,64.69,64.69,6/11/2022 19:26:19,6/11/2022 19:26:18,65.97,65.96,65.96,65.96,66.67,66.67,0.835,0.834,0.835,0.837,0.811,0.812,0
11JUN2022:19:45:00,15min,Peter Sinks,UCC,270,63.3,67.1,60.6,68.06,67.97,66.99,66.98,6/11/2022 19:30:58,6/11/2022 19:30:49,6/11/2022 19:31:00,6/11/2022 19:31:00,67.97,67.93,6/11/2022 19:31:00,6/11/2022 19:31:00,57.97,57.90,60.68,60.62,6/11/2022 19:39:11,6/11/2022 19:39:11,6/11/2022 19:39:19,6/11/2022 19:39:19,60.42,60.37,6/11/2022 19:39:19,6/11/2022 19:39:19,62.97,62.96,63.14,63.16,63.63,63.58,1.7840,1.7780,1.2090,1.2010,1.4050,1.4050,14,17,11JUN2022:19:30:20,6.6,6/11/2022 19:42:12,2.5,344,28.7400,4860,6/11/2022 19:30:48,4770,6/11/2022 19:39:09,4806,12.7,67.31,67.31,67.32,67.32,6/11/2022 19:31:01,6/11/2022 19:31:01,6/11/2022 19:31:01,6/11/2022 19:31:01,66.91,66.92,6/11/2022 19:31:09,6/11/2022 19:31:09,60.19,60.21,60.19,60.17,6/11/2022 19:39:23,6/11/2022 19:39:23,6/11/2022 19:39:22,6/11/2022 19:39:22,61.02,61.02,6/11/2022 19:39:39,6/11/2022 19:39:38,63.08,63.08,63.08,63.08,63.64,63.64,1.33,1.327,1.33,1.333,1.285,1.285,0
11JUN2022:20:00:00,15min,Peter Sinks,UCC,270,59.8,64.1,56.2,64.75,64.73,64.09,64.02,6/11/2022 19:46:46,6/11/2022 19:46:46,6/11/2022 19:46:47,6/11/2022 19:46:47,64.43,64.38,6/11/2022 19:46:48,6/11/2022 19:46:48,54.31,54.32,57.04,57.08,6/11/2022 19:57:30,6/11/2022 19:57:30,6/11/2022 19:57:39,6/11/2022 19:59:19,56.05,56.00,6/11/2022 19:57:43,6/11/2022 19:57:43,59.43,59.42,59.71,59.74,60.11,60.06,2.0000,1.9850,1.6450,1.6180,1.8410,1.8410,7,11,11JUN2022:19:45:01,5.5,6/11/2022 19:46:44,1.5,35,71.7400,4800,6/11/2022 19:45:01,2400,6/11/2022 19:46:35,2673,12.8,63.86,63.85,63.86,63.86,6/11/2022 19:46:58,6/11/2022 19:46:58,6/11/2022 19:46:58,6/11/2022 19:46:58,64.25,64.25,6/11/2022 19:47:12,6/11/2022 19:47:12,56.03,56.04,56.03,56.01,6/11/2022 19:57:43,6/11/2022 19:57:42,6/11/2022 19:57:42,6/11/2022 19:57:42,56.4,56.4,6/11/2022 19:57:58,6/11/2022 19:57:57,59.61,59.61,59.61,59.61,60.17,60.17,1.742,1.741,1.743,1.744,1.807,1.806,0
11JUN2022:20:15:00,15min,Peter Sinks,UCC,270,55.5,59.0,51.5,59.49,59.37,58.39,58.53,6/11/2022 20:01:45,6/11/2022 20:01:45,6/11/2022 20:01:46,6/11/2022 20:01:45,59.51,59.46,6/11/2022 20:01:48,6/11/2022 20:01:48,49.90,49.98,51.61,51.71,6/11/2022 20:13:04,6/11/2022 20:13:04,6/11/2022 20:13:08,6/11/2022 20:13:08,51.88,51.83,6/11/2022 20:13:08,6/11/2022 20:13:08,55.21,55.19,55.33,55.38,55.86,55.81,2.3160,2.2810,1.7020,1.7140,1.9980,1.9980,2,3,11JUN2022:20:00:01,2.2,6/11/2022 20:09:08,0.5,325,57.4100,2460,6/11/2022 20:00:05,2430,6/11/2022 20:00:01,2435,12.7,58.83,58.83,58.83,58.84,6/11/2022 20:01:53,6/11/2022 20:01:53,6/11/2022 20:01:53,6/11/2022 20:01:53,59.2,59.2,6/11/2022 20:02:02,6/11/2022 20:02:01,51.01,51.02,51.01,51,6/11/2022 20:13:13,6/11/2022 20:13:13,6/11/2022 20:13:12,6/11/2022 20:13:12,51.97,51.97,6/11/2022 20:13:32,6/11/2022 20:13:31,55.32,55.32,55.31,55.31,55.92,55.91,1.895,1.892,1.895,1.898,1.895,1.897,0
11JUN2022:20:30:00,15min,Peter Sinks,UCC,270,51.8,54.9,49.2,55.52,55.47,54.21,54.18,6/11/2022 20:16:02,6/11/2022 20:16:02,6/11/2022 20:17:12,6/11/2022 20:17:12,55.49,55.43,6/11/2022 20:16:05,6/11/2022 20:16:05,48.05,48.00,49.65,49.64,6/11/2022 20:24:09,6/11/2022 20:24:09,6/11/2022 20:24:39,6/11/2022 20:24:40,49.21,49.15,6/11/2022 20:24:32,6/11/2022 20:24:32,51.57,51.55,51.63,51.66,52.06,52.01,1.6940,1.6560,1.1610,1.1560,1.5600,1.5600,0,1,11JUN2022:20:15:01,3.3,6/11/2022 20:19:19,0.8,345,26.8700,2460,6/11/2022 20:15:10,2430,6/11/2022 20:15:01,2434,12.7,54.59,54.59,54.59,54.6,6/11/2022 20:16:13,6/11/2022 20:16:12,6/11/2022 20:16:12,6/11/2022 20:16:12,55.16,55.16,6/11/2022 20:16:18,6/11/2022 20:16:17,49.13,49.13,49.13,49.12,6/11/2022 20:24:46,6/11/2022 20:24:45,6/11/2022 20:24:45,6/11/2022 20:24:45,49.3,49.3,6/11/2022 20:24:58,6/11/2022 20:24:57,51.6,51.6,51.6,51.6,52.03,52.03,1.356,1.355,1.356,1.357,1.522,1.522,0
11JUN2022:20:45:00,15min,Peter Sinks,UCC,270,50.9,54.4,48.9,55.28,55.10,53.08,53.01,6/11/2022 20:30:56,6/11/2022 20:30:55,6/11/2022 20:30:58,6/11/2022 20:30:58,55.36,55.31,6/11/2022 20:30:57,6/11/2022 20:30:57,47.06,47.07,48.50,48.47,6/11/2022 20:42:55,6/11/2022 20:42:55,6/11/2022 20:39:49,6/11/2022 20:39:49,49.01,48.96,6/11/2022 20:39:50,6/11/2022 20:39:50,50.64,50.59,50.41,50.42,51.14,51.08,1.5580,1.5160,0.9370,0.9320,1.3690,1.3690,0,0,11JUN2022:20:30:01,3.3,6/11/2022 20:36:00,1.0,358,47.8000,2460,6/11/2022 20:30:02,2400,6/11/2022 20:39:04,2433,12.7,53.93,53.92,53.93,53.94,6/11/2022 20:30:59,6/11/2022 20:30:59,6/11/2022 20:30:59,6/11/2022 20:30:59,54.89,54.89,6/11/2022 20:31:02,6/11/2022 20:31:01,48.54,48.55,48.54,48.53,6/11/2022 20:39:53,6/11/2022 20:39:53,6/11/2022 20:39:53,6/11/2022 20:39:53,49.16,49.16,6/11/2022 20:43:24,6/11/2022 20:43:23,50.53,50.53,50.53,50.53,51.15,51.14,1.198,1.196,1.197,1.198,1.35,1.349,0
11JUN2022:21:00:00,15min,Peter Sinks,UCC,270,49.0,51.4,48.1,51.21,51.15,50.98,51.00,6/11/2022 20:45:02,6/11/2022 20:45:02,6/11/2022 20:45:02,6/11/2022 20:45:02,51.71,51.66,6/11/2022 20:45:03,6/11/2022 20:45:03,47.30,47.25,47.87,47.87,6/11/2022 20:55:44,6/11/2022 20:55:44,6/11/2022 20:55:47,6/11/2022 20:55:48,48.16,48.10,6/11/2022 20:55:50,6/11/2022 20:55:50,48.75,48.73,48.73,48.75,49.23,49.17,0.5990,0.5830,0.4980,0.4840,0.5060,0.5060,-0,-0,11JUN2022:20:48:38,2.8,6/11/2022 20:49:53,1.1,330,81.5000,2460,6/11/2022 20:47:52,2400,6/11/2022 20:45:02,2430,12.7,51.13,51.12,51.12,51.11,6/11/2022 20:45:01,6/11/2022 20:45:01,6/11/2022 20:45:01,6/11/2022 20:45:01,51.72,51.72,6/11/2022 20:45:03,6/11/2022 20:45:03,47.7,47.71,47.7,47.7,6/11/2022 20:55:54,6/11/2022 20:55:53,6/11/2022 20:55:53,6/11/2022 20:55:53,48.42,48.42,6/11/2022 20:56:09,6/11/2022 20:56:08,48.76,48.76,48.76,48.76,49.24,49.24,0.513,0.51,0.51,0.509,0.558,0.555,0
11JUN2022:21:15:00,15min,Peter Sinks,UCC,270,47.5,49.0,44.8,49.40,49.36,48.55,48.63,6/11/2022 21:01:00,6/11/2022 21:00:59,6/11/2022 21:00:08,6/11/2022 21:01:00,49.43,49.37,6/11/2022 21:00:13,6/11/2022 21:00:13,43.60,43.58,45.03,45.00,6/11/2022 21:12:35,6/11/2022 21:12:35,6/11/2022 21:12:33,6/11/2022 21:12:33,44.83,44.78,6/11/2022 21:12:47,6/11/2022 21:12:47,47.28,47.25,47.06,47.11,47.70,47.64,1.2570,1.2340,0.7990,0.8110,1.0770,1.0770,-0,-0,11JUN2022:21:14:14,2.8,6/11/2022 21:00:31,1.0,275,88.1000,2430,6/11/2022 21:00:01,2400,6/11/2022 21:00:10,2428,12.6,48.82,48.82,48.82,48.82,6/11/2022 21:00:10,6/11/2022 21:00:10,6/11/2022 21:00:10,6/11/2022 21:00:09,49.27,49.27,6/11/2022 21:00:13,6/11/2022 21:00:13,44.52,44.52,44.52,44.52,6/11/2022 21:12:45,6/11/2022 21:12:45,6/11/2022 21:12:45,6/11/2022 21:12:44,45.08,45.08,6/11/2022 21:13:02,6/11/2022 21:13:01,47.18,47.18,47.18,47.18,47.68,47.68,0.967,0.965,0.966,0.968,1.04,1.04,0
11JUN2022:21:30:00,15min,Peter Sinks,UCC,270,46.5,48.3,45.2,48.27,48.17,47.61,47.60,6/11/2022 21:22:04,6/11/2022 21:22:04,6/11/2022 21:16:38,6/11/2022 21:16:38,48.44,48.39,6/11/2022 21:15:01,6/11/2022 21:15:01,43.94,43.95,45.19,45.23,6/11/2022 21:17:51,6/11/2022 21:17:51,6/11/2022 21:23:04,6/11/2022 21:23:02,45.13,45.08,6/11/2022 21:17:51,6/11/2022 21:17:51,46.32,46.28,46.31,46.35,46.74,46.69,0.8720,0.8460,0.5570,0.5630,0.7180,0.7180,-0,-0,11JUN2022:21:29:43,2.2,6/11/2022 21:19:41,1.1,319,72.1400,2430,6/11/2022 21:15:01,2400,6/11/2022 21:15:03,2426,12.6,47.81,47.79,47.78,47.78,6/11/2022 21:15:01,6/11/2022 21:15:01,6/11/2022 21:15:01,6/11/2022 21:15:01,48.77,48.76,6/11/2022 21:15:01,6/11/2022 21:15:01,45.05,45.05,45.05,45.05,6/11/2022 21:23:08,6/11/2022 21:23:08,6/11/2022 21:23:08,6/11/2022 21:23:07,45.42,45.42,6/11/2022 21:18:10,6/11/2022 21:18:10,46.33,46.33,46.33,46.33,46.75,46.75,0.666,0.664,0.665,0.666,0.716,0.715,0
11JUN2022:21:45:00,15min,Peter Sinks,UCC,270,45.2,47.9,43.3,48.67,48.57,47.19,47.21,6/11/2022 21:40:21,6/11/2022 21:40:21,6/11/2022 21:40:22,6/11/2022 21:40:22,48.44,48.38,6/11/2022 21:40:35,6/11/2022 21:40:35,41.98,41.95,44.19,44.19,6/11/2022 21:35:44,6/11/2022 21:35:44,6/11/2022 21:42:57,6/11/2022 21:42:57,43.10,43.05,6/11/2022 21:35:56,6/11/2022 21:35:56,45.03,44.99,45.20,45.23,45.40,45.35,1.2180,1.1870,0.6710,0.6690,1.0520,1.0520,-0,-0,11JUN2022:21:43:06,2.6,6/11/2022 21:39:25,1.1,325,67.3200,2430,6/11/2022 21:30:01,2400,6/11/2022 21:30:02,2424,12.7,47.67,47.67,47.67,47.67,6/11/2022 21:40:34,6/11/2022 21:40:34,6/11/2022 21:40:33,6/11/2022 21:40:33,48.11,48.11,6/11/2022 21:40:49,6/11/2022 21:40:49,43.33,43.33,43.33,43.33,6/11/2022 21:35:54,6/11/2022 21:35:53,6/11/2022 21:35:53,6/11/2022 21:35:53,43.29,43.28,6/11/2022 21:36:16,6/11/2022 21:36:15,45.11,45.11,45.11,45.11,45.38,45.38,0.892,0.891,0.892,0.893,1.014,1.014,0
11JUN2022:22:00:00,15min,Peter Sinks,UCC,270,44.3,46.3,42.5,46.37,46.25,46.23,46.29,6/11/2022 21:45:32,6/11/2022 21:45:32,6/11/2022 21:45:34,6/11/2022 21:45:33,46.63,46.58,6/11/2022 21:45:39,6/11/2022 21:45:39,41.41,41.42,43.27,43.27,6/11/2022 21:58:14,6/11/2022 21:58:10,6/11/2022 21:51:06,6/11/2022 21:51:06,42.13,42.07,6/11/2022 21:58:33,6/11/2022 21:58:33,44.16,44.13,44.41,44.45,44.56,44.51,1.1110,1.0850,0.6030,0.6040,0.9890,0.9890,-0,-0,11JUN2022:21:58:16,2.6,6/11/2022 21:45:08,0.8,28,71.5100,2430,6/11/2022 21:45:01,2400,6/11/2022 21:45:02,2422,12.7,46.22,46.22,46.22,46.22,6/11/2022 21:45:43,6/11/2022 21:45:42,6/11/2022 21:45:42,6/11/2022 21:45:42,46.32,46.32,6/11/2022 21:45:52,6/11/2022 21:45:51,42.64,42.64,42.64,42.64,6/11/2022 21:58:36,6/11/2022 21:58:35,6/11/2022 21:58:35,6/11/2022 21:58:35,42.29,42.29,6/11/2022 21:58:51,6/11/2022 21:58:51,44.3,44.3,44.3,44.3,44.57,44.56,0.807,0.805,0.806,0.807,0.973,0.972,0
11JUN2022:22:15:00,15min,Peter Sinks,UCC,270,43.0,44.7,41.8,44.82,44.76,44.24,44.30,6/11/2022 22:00:34,6/11/2022 22:00:31,6/11/2022 22:00:36,6/11/2022 22:00:35,45.13,45.08,6/11/2022 22:00:35,6/11/2022 22:00:35,41.14,41.09,41.80,41.90,6/11/2022 22:12:58,6/11/2022 22:12:57,6/11/2022 22:13:06,6/11/2022 22:13:08,41.82,41.77,6/11/2022 22:13:05,6/11/2022 22:13:05,42.80,42.77,42.74,42.79,43.17,43.12,0.6980,0.6910,0.5950,0.5890,0.6370,0.6370,-0,-0,11JUN2022:22:10:08,0.0,6/11/2022 22:00:01,0.0,0,0.0000,2430,6/11/2022 22:00:02,2400,6/11/2022 22:00:01,2420,12.7,44.49,44.49,44.49,44.49,6/11/2022 22:00:39,6/11/2022 22:00:39,6/11/2022 22:00:38,6/11/2022 22:00:38,44.88,44.88,6/11/2022 22:00:50,6/11/2022 22:00:49,41.58,41.58,41.58,41.57,6/11/2022 22:13:07,6/11/2022 22:13:06,6/11/2022 22:13:06,6/11/2022 22:13:06,41.97,41.97,6/11/2022 22:13:23,6/11/2022 22:13:22,42.79,42.79,42.79,42.79,43.17,43.17,0.607,0.606,0.606,0.607,0.629,0.628,0
11JUN2022:22:30:00,15min,Peter Sinks,UCC,270,41.6,43.1,40.2,43.41,43.33,42.82,42.84,6/11/2022 22:17:02,6/11/2022 22:17:02,6/11/2022 22:17:03,6/11/2022 22:17:02,43.40,43.35,6/11/2022 22:15:10,6/11/2022 22:15:10,39.50,39.48,40.43,40.45,6/11/2022 22:22:09,6/11/2022 22:21:51,6/11/2022 22:26:50,6/11/2022 22:26:50,40.17,40.12,6/11/2022 22:22:07,6/11/2022 22:22:07,41.39,41.36,41.50,41.56,41.76,41.71,1.0940,1.0770,0.6780,0.6640,1.0060,1.0060,-0,-0,11JUN2022:22:15:03,0.9,6/11/2022 22:15:54,0.0,327,1.9890,2430,6/11/2022 22:15:01,2400,6/11/2022 22:15:02,2417,12.7,42.95,42.95,42.95,42.95,6/11/2022 22:17:05,6/11/2022 22:17:04,6/11/2022 22:17:04,6/11/2022 22:17:04,43.31,43.32,6/11/2022 22:15:40,6/11/2022 22:15:39,40.28,40.28,40.28,40.28,6/11/2022 22:26:47,6/11/2022 22:29:39,6/11/2022 22:26:46,6/11/2022 22:26:46,40.18,40.18,6/11/2022 22:22:37,6/11/2022 22:22:36,41.47,41.47,41.47,41.47,41.78,41.78,0.819,0.818,0.819,0.82,0.99,0.989,0
11JUN2022:22:45:00,15min,Peter Sinks,UCC,270,40.7,42.4,39.2,43.31,43.21,41.52,41.44,6/11/2022 22:41:15,6/11/2022 22:41:14,6/11/2022 22:41:17,6/11/2022 22:41:17,43.03,42.97,6/11/2022 22:41:16,6/11/2022 22:41:16,38.67,38.67,39.32,39.42,6/11/2022 22:43:57,6/11/2022 22:43:54,6/11/2022 22:43:59,6/11/2022 22:43:59,39.12,39.07,6/11/2022 22:43:55,6/11/2022 22:43:55,40.57,40.53,40.39,40.43,40.91,40.86,0.8300,0.8120,0.4430,0.4150,0.7610,0.7610,-0,-0,11JUN2022:22:30:04,2.6,6/11/2022 22:38:29,0.8,343,18.1300,2430,6/11/2022 22:30:02,2400,6/11/2022 22:30:01,2415,12.6,42.13,42.13,42.13,42.13,6/11/2022 22:41:17,6/11/2022 22:41:17,6/11/2022 22:41:17,6/11/2022 22:41:17,42.71,42.71,6/11/2022 22:41:27,6/11/2022 22:41:26,39.07,39.07,39.06,39.06,6/11/2022 22:44:02,6/11/2022 22:44:02,6/11/2022 22:44:02,6/11/2022 22:44:02,39.23,39.23,6/11/2022 22:44:24,6/11/2022 22:44:23,40.49,40.49,40.49,40.49,40.9,40.9,0.6,0.599,0.6,0.6,0.732,0.732,0
11JUN2022:23:00:00,15min,Peter Sinks,UCC,270,40.2,40.8,39.1,40.92,40.89,40.17,40.20,6/11/2022 22:51:21,6/11/2022 22:51:17,6/11/2022 22:48:25,6/11/2022 22:48:25,41.22,41.17,6/11/2022 22:51:01,6/11/2022 22:51:01,38.60,38.56,39.32,39.36,6/11/2022 22:45:50,6/11/2022 22:45:50,6/11/2022 22:46:01,6/11/2022 22:59:46,39.05,38.99,6/11/2022 22:45:57,6/11/2022 22:45:57,40.10,40.06,39.76,39.80,40.41,40.36,0.4780,0.4750,0.2120,0.2040,0.4380,0.4380,-0,-0,11JUN2022:22:45:01,1.3,6/11/2022 22:45:04,0.2,316,6.4950,2430,6/11/2022 22:45:01,2400,6/11/2022 22:45:02,2413,12.6,40.42,40.41,40.42,40.42,6/11/2022 22:48:26,6/11/2022 22:48:26,6/11/2022 22:48:26,6/11/2022 22:48:25,41.12,41.12,6/11/2022 22:51:31,6/11/2022 22:51:30,39.05,39.05,39.05,39.05,6/11/2022 22:46:00,6/11/2022 22:46:00,6/11/2022 22:46:00,6/11/2022 22:46:00,39.21,39.21,6/11/2022 22:46:09,6/11/2022 22:46:08,39.93,39.93,39.93,39.93,40.38,40.38,0.309,0.309,0.31,0.31,0.42,0.42,0
11JUN2022:23:15:00,15min,Peter Sinks,UCC,270,40.4,41.2,39.0,41.48,41.48,40.88,40.89,6/11/2022 23:11:13,6/11/2022 23:11:13,6/11/2022 23:08:41,6/11/2022 23:08:41,41.52,41.47,6/11/2022 23:08:10,6/11/2022 23:08:10,38.37,38.31,39.07,39.03,6/11/2022 23:09:39,6/11/2022 23:09:39,6/11/2022 23:09:41,6/11/2022 23:09:40,39.12,39.07,6/11/2022 23:09:53,6/11/2022 23:09:53,40.23,40.19,39.87,39.89,40.53,40.48,0.6390,0.6330,0.4060,0.3960,0.5700,0.5700,-0,-0,11JUN2022:23:00:01,1.1,6/11/2022 23:08:01,0.2,344,17.0100,2430,6/11/2022 23:00:03,2400,6/11/2022 23:00:01,2411,12.6,41,41,41,41,6/11/2022 23:08:19,6/11/2022 23:08:19,6/11/2022 23:08:17,6/11/2022 23:08:17,41.44,41.44,6/11/2022 23:07:55,6/11/2022 23:07:54,38.81,38.81,38.81,38.81,6/11/2022 23:09:49,6/11/2022 23:09:49,6/11/2022 23:09:48,6/11/2022 23:09:48,39.25,39.25,6/11/2022 23:10:10,6/11/2022 23:10:09,40.04,40.04,40.04,40.04,40.5,40.5,0.489,0.488,0.489,0.489,0.546,0.546,0
11JUN2022:23:30:00,15min,Peter Sinks,UCC,270,39.8,40.7,39.1,41.16,41.14,40.08,40.25,6/11/2022 23:19:28,6/11/2022 23:19:28,6/11/2022 23:25:46,6/11/2022 23:25:47,41.07,41.02,6/11/2022 23:19:28,6/11/2022 23:19:28,38.03,37.96,39.14,39.21,6/11/2022 23:17:36,6/11/2022 23:17:36,6/11/2022 23:28:44,6/11/2022 23:21:17,38.97,38.92,6/11/2022 23:17:38,6/11/2022 23:17:38,39.71,39.67,39.51,39.55,40.02,39.97,0.5230,0.5240,0.2430,0.2520,0.4360,0.4360,-0,-0,11JUN2022:23:15:04,1.1,6/11/2022 23:24:14,0.2,66,42.4800,2430,6/11/2022 23:15:04,2400,6/11/2022 23:15:01,2409,12.6,40.47,40.47,40.47,40.47,6/11/2022 23:25:49,6/11/2022 23:25:48,6/11/2022 23:25:48,6/11/2022 23:25:48,40.85,40.85,6/11/2022 23:25:56,6/11/2022 23:25:56,38.87,38.87,38.87,38.86,6/11/2022 23:17:43,6/11/2022 23:17:43,6/11/2022 23:17:43,6/11/2022 23:17:43,39.32,39.32,6/11/2022 23:18:02,6/11/2022 23:18:02,39.61,39.61,39.61,39.61,40.01,40.01,0.353,0.352,0.353,0.353,0.403,0.403,0
11JUN2022:23:45:00,15min,Peter Sinks,UCC,270,39.7,40.9,38.4,41.18,41.13,40.53,40.50,6/11/2022 23:32:25,6/11/2022 23:32:25,6/11/2022 23:32:26,6/11/2022 23:32:26,41.37,41.32,6/11/2022 23:32:25,6/11/2022 23:32:25,38.08,38.03,38.58,38.62,6/11/2022 23:44:44,6/11/2022 23:36:22,6/11/2022 23:44:45,6/11/2022 23:44:45,38.37,38.32,6/11/2022 23:44:43,6/11/2022 23:44:43,39.59,39.55,39.53,39.57,39.91,39.86,0.7160,0.7090,0.4290,0.4290,0.6350,0.6350,-0,-0,11JUN2022:23:30:01,1.8,6/11/2022 23:31:14,0.5,347,46.6900,2430,6/11/2022 23:30:05,2400,6/11/2022 23:30:01,2407,12.6,40.75,40.75,40.75,40.75,6/11/2022 23:32:29,6/11/2022 23:32:28,6/11/2022 23:32:28,6/11/2022 23:32:28,41.13,41.13,6/11/2022 23:32:45,6/11/2022 23:32:44,38.4,38.4,38.4,38.39,6/11/2022 23:44:52,6/11/2022 23:44:52,6/11/2022 23:44:51,6/11/2022 23:44:51,38.48,38.48,6/11/2022 23:44:51,6/11/2022 23:44:50,39.57,39.57,39.57,39.57,39.91,39.91,0.543,0.542,0.543,0.544,0.587,0.588,0
12JUN2022:00:00:00,15min,Peter Sinks,UCC,270,39.5,40.9,38.4,41.02,40.95,40.34,40.34,6/11/2022 23:53:14,6/11/2022 23:53:14,6/11/2022 23:53:14,6/11/2022 23:53:15,41.22,41.17,6/11/2022 23:53:12,6/11/2022 23:53:12,38.00,37.95,38.44,38.48,6/11/2022 23:47:57,6/11/2022 23:47:49,6/11/2022 23:51:11,6/11/2022 23:47:56,38.52,38.47,6/11/2022 23:47:57,6/11/2022 23:47:57,39.33,39.30,39.15,39.18,39.64,39.58,0.6320,0.6300,0.4040,0.3950,0.5530,0.5530,-0,-0,11JUN2022:23:45:09,1.3,6/11/2022 23:51:44,0.2,332,23.7700,2430,6/11/2022 23:45:06,2400,6/11/2022 23:45:01,2405,12.6,40.6,40.6,40.6,40.6,6/11/2022 23:53:20,6/11/2022 23:53:22,6/11/2022 23:53:19,6/11/2022 23:53:19,41.12,41.12,6/11/2022 23:53:35,6/11/2022 23:53:34,38.28,38.28,38.28,38.28,6/11/2022 23:48:01,6/11/2022 23:48:01,6/11/2022 23:48:01,6/11/2022 23:48:01,38.52,38.53,6/11/2022 23:45:01,6/11/2022 23:45:01,39.24,39.24,39.24,39.24,39.59,39.59,0.496,0.495,0.496,0.496,0.536,0.536,0
12JUN2022:00:15:00,15min,Peter Sinks,UCC,270,38.7,39.5,38.2,39.60,39.57,39.15,39.19,6/12/2022 00:00:41,6/12/2022 00:00:41,6/12/2022 00:00:10,6/12/2022 00:00:02,39.80,39.74,6/12/2022 00:00:39,6/12/2022 00:00:39,37.86,37.74,38.03,38.08,6/12/2022 00:14:30,6/12/2022 00:14:29,6/12/2022 00:11:05,6/12/2022 00:11:03,38.37,38.32,6/12/2022 00:09:01,6/12/2022 00:09:01,38.62,38.59,38.48,38.52,38.92,38.86,0.3840,0.3840,0.3270,0.3240,0.3730,0.3730,-0,-0,12JUN2022:00:00:02,0.0,6/12/2022 00:00:01,0.0,0,0.0000,2430,6/12/2022 00:00:03,2400,6/12/2022 00:00:01,2404,12.6,39.33,39.33,39.33,39.33,6/12/2022 00:00:50,6/12/2022 00:00:49,6/12/2022 00:00:49,6/12/2022 00:00:49,39.68,39.68,6/12/2022 00:01:01,6/12/2022 00:01:01,38.1,38.1,38.1,38.1,6/12/2022 00:14:38,6/12/2022 00:14:37,6/12/2022 00:14:37,6/12/2022 00:14:37,38.39,38.39,6/12/2022 00:09:42,6/12/2022 00:09:41,38.56,38.56,38.56,38.56,38.9,38.9,0.34,0.34,0.34,0.34,0.367,0.367,0
12JUN2022:00:30:00,15min,Peter Sinks,UCC,270,38.1,38.9,37.3,39.26,39.24,38.32,38.36,6/12/2022 00:21:01,6/12/2022 00:21:00,6/12/2022 00:16:22,6/12/2022 00:16:22,39.42,39.37,6/12/2022 00:21:10,6/12/2022 00:21:10,37.05,37.03,37.06,37.14,6/12/2022 00:26:59,6/12/2022 00:26:58,6/12/2022 00:27:01,6/12/2022 00:27:00,37.32,37.27,6/12/2022 00:27:01,6/12/2022 00:27:01,38.00,37.96,37.66,37.71,38.31,38.25,0.5360,0.5350,0.2930,0.2900,0.5060,0.5060,-0,-0,12JUN2022:00:15:04,1.5,6/12/2022 00:27:09,0.2,324,4.8090,2430,6/12/2022 00:15:07,2370,6/12/2022 00:17:58,2402,12.6,38.6,38.6,38.6,38.6,6/12/2022 00:16:24,6/12/2022 00:16:24,6/12/2022 00:16:23,6/12/2022 00:16:23,39.25,39.25,6/12/2022 00:21:27,6/12/2022 00:21:26,37.12,37.12,37.12,37.12,6/12/2022 00:27:07,6/12/2022 00:27:06,6/12/2022 00:27:06,6/12/2022 00:27:06,37.55,37.55,6/12/2022 00:27:16,6/12/2022 00:27:15,37.84,37.84,37.84,37.84,38.29,38.29,0.373,0.373,0.373,0.373,0.49,0.49,0
12JUN2022:00:45:00,15min,Peter Sinks,UCC,270,38.0,39.2,37.3,39.46,39.42,38.42,38.53,6/12/2022 00:32:09,6/12/2022 00:32:07,6/12/2022 00:31:22,6/12/2022 00:31:22,39.57,39.52,6/12/2022 00:32:20,6/12/2022 00:32:20,36.99,36.94,37.14,37.18,6/12/2022 00:41:57,6/12/2022 00:41:57,6/12/2022 00:42:00,6/12/2022 00:41:59,37.32,37.27,6/12/2022 00:42:32,6/12/2022 00:42:32,37.86,37.82,37.58,37.64,38.17,38.11,0.5090,0.5110,0.3160,0.3210,0.4640,0.4640,-0,-0,12JUN2022:00:30:11,1.1,6/12/2022 00:30:08,0.1,267,9.9500,2430,6/12/2022 00:30:11,2370,6/12/2022 00:32:03,2401,12.6,38.87,38.87,38.87,38.87,6/12/2022 00:32:19,6/12/2022 00:32:19,6/12/2022 00:32:19,6/12/2022 00:32:19,39.45,39.45,6/12/2022 00:32:32,6/12/2022 00:32:31,37.12,37.12,37.12,37.12,6/12/2022 00:42:11,6/12/2022 00:42:11,6/12/2022 00:42:11,6/12/2022 00:42:11,37.44,37.44,6/12/2022 00:42:59,6/12/2022 00:42:58,37.73,37.73,37.73,37.73,38.14,38.14,0.389,0.389,0.389,0.39,0.444,0.444,0
12JUN2022:01:00:00,15min,Peter Sinks,UCC,270,37.7,38.6,36.9,39.06,39.02,38.13,38.08,6/12/2022 00:53:39,6/12/2022 00:53:39,6/12/2022 00:53:40,6/12/2022 00:53:39,38.97,38.92,6/12/2022 00:53:39,6/12/2022 00:53:39,36.66,36.63,36.84,36.90,6/12/2022 00:47:11,6/12/2022 00:47:11,6/12/2022 00:47:30,6/12/2022 00:47:29,37.02,36.97,6/12/2022 00:47:12,6/12/2022 00:47:12,37.57,37.53,37.26,37.30,37.88,37.82,0.4570,0.4540,0.2660,0.2460,0.4130,0.4130,-0,-0,12JUN2022:00:45:01,0.7,6/12/2022 00:45:59,0.0,36,0.1010,2430,6/12/2022 00:47:35,2370,6/12/2022 00:45:10,2399,12.5,38.46,38.46,38.46,38.46,6/12/2022 00:53:47,6/12/2022 00:53:47,6/12/2022 00:53:47,6/12/2022 00:53:46,38.83,38.83,6/12/2022 00:54:00,6/12/2022 00:53:59,36.79,36.79,36.79,36.79,6/12/2022 00:47:39,6/12/2022 00:47:38,6/12/2022 00:47:38,6/12/2022 00:47:38,37.1,37.1,6/12/2022 00:47:42,6/12/2022 00:47:41,37.42,37.42,37.42,37.42,37.86,37.86,0.328,0.327,0.328,0.328,0.393,0.393,0
12JUN2022:01:15:00,15min,Peter Sinks,UCC,270,37.8,38.5,37.0,38.65,38.60,37.83,37.90,6/12/2022 01:14:07,6/12/2022 01:14:08,6/12/2022 01:14:08,6/12/2022 01:14:07,38.82,38.77,6/12/2022 01:14:28,6/12/2022 01:14:28,36.48,36.43,36.82,36.88,6/12/2022 01:00:32,6/12/2022 01:00:32,6/12/2022 01:01:48,6/12/2022 01:01:49,37.02,36.97,6/12/2022 01:00:32,6/12/2022 01:00:32,37.67,37.63,37.30,37.35,37.93,37.88,0.5420,0.5370,0.2680,0.2620,0.4950,0.4950,-0,-0,12JUN2022:01:00:08,0.4,6/12/2022 01:07:31,0.0,3,0.0600,2430,6/12/2022 01:06:57,2370,6/12/2022 01:00:03,2397,12.4,38.2,38.2,38.2,38.2,6/12/2022 01:14:16,6/12/2022 01:14:16,6/12/2022 01:14:16,6/12/2022 01:14:15,38.7,38.7,6/12/2022 01:14:56,6/12/2022 01:14:56,36.79,36.8,36.79,36.79,6/12/2022 01:00:42,6/12/2022 01:00:42,6/12/2022 01:00:42,6/12/2022 01:00:41,37.17,37.17,6/12/2022 01:00:55,6/12/2022 01:00:54,37.48,37.48,37.48,37.48,37.89,37.89,0.388,0.388,0.388,0.388,0.472,0.473,0
12JUN2022:01:30:00,15min,Peter Sinks,UCC,270,38.0,38.5,37.2,38.52,38.49,37.95,37.99,6/12/2022 01:23:23,6/12/2022 01:23:22,6/12/2022 01:23:22,6/12/2022 01:23:25,38.82,38.76,6/12/2022 01:23:20,6/12/2022 01:23:20,36.93,36.89,37.06,37.10,6/12/2022 01:16:30,6/12/2022 01:16:30,6/12/2022 01:16:34,6/12/2022 01:16:42,37.32,37.27,6/12/2022 01:16:30,6/12/2022 01:16:30,37.87,37.83,37.53,37.58,38.18,38.13,0.3960,0.3980,0.2400,0.2360,0.3590,0.3590,-0,-0,12JUN2022:01:15:05,0.0,6/12/2022 01:15:01,0.0,0,0.0000,2430,6/12/2022 01:28:36,2370,6/12/2022 01:15:04,2395,12.6,38.22,38.22,38.22,38.22,6/12/2022 01:23:29,6/12/2022 01:23:29,6/12/2022 01:23:28,6/12/2022 01:23:28,38.74,38.74,6/12/2022 01:23:46,6/12/2022 01:23:45,37.03,37.03,37.03,37.03,6/12/2022 01:16:43,6/12/2022 01:16:43,6/12/2022 01:16:43,6/12/2022 01:16:43,37.36,37.35,6/12/2022 01:17:00,6/12/2022 01:16:59,37.7,37.7,37.7,37.7,38.16,38.16,0.304,0.303,0.303,0.304,0.345,0.345,0
12JUN2022:01:45:00,15min,Peter Sinks,UCC,270,38.2,38.7,37.5,38.98,38.94,38.01,38.04,6/12/2022 01:43:31,6/12/2022 01:43:30,6/12/2022 01:44:28,6/12/2022 01:44:28,39.12,39.07,6/12/2022 01:43:21,6/12/2022 01:43:21,37.23,37.20,37.35,37.39,6/12/2022 01:39:46,6/12/2022 01:39:43,6/12/2022 01:30:56,6/12/2022 01:30:54,37.62,37.57,6/12/2022 01:30:50,6/12/2022 01:30:50,38.10,38.07,37.63,37.69,38.39,38.34,0.4400,0.4370,0.1630,0.1660,0.4170,0.4170,-0,-0,12JUN2022:01:30:03,0.2,6/12/2022 01:38:47,0.0,355,0.0000,2400,6/12/2022 01:30:01,2370,6/12/2022 01:30:03,2394,12.5,38.4,38.4,38.4,38.4,6/12/2022 01:43:37,6/12/2022 01:43:37,6/12/2022 01:43:36,6/12/2022 01:43:36,39.01,39.01,6/12/2022 01:43:49,6/12/2022 01:43:48,37.35,37.35,37.35,37.35,6/12/2022 01:31:01,6/12/2022 01:31:00,6/12/2022 01:31:00,6/12/2022 01:31:00,37.71,37.71,6/12/2022 01:39:59,6/12/2022 01:39:58,37.87,37.87,37.87,37.87,38.36,38.36,0.277,0.277,0.277,0.278,0.402,0.403,0
12JUN2022:02:00:00,15min,Peter Sinks,UCC,270,38.2,38.9,37.3,38.92,38.88,38.34,38.47,6/12/2022 01:48:27,6/12/2022 01:48:23,6/12/2022 01:48:41,6/12/2022 01:48:42,39.27,39.22,6/12/2022 01:48:29,6/12/2022 01:48:29,36.74,36.69,37.37,37.39,6/12/2022 01:56:27,6/12/2022 01:56:28,6/12/2022 01:56:34,6/12/2022 01:56:34,37.17,37.12,6/12/2022 01:56:35,6/12/2022 01:56:35,38.10,38.06,37.83,37.89,38.38,38.33,0.4460,0.4510,0.2410,0.2560,0.3690,0.3690,-0,-0,12JUN2022:01:45:14,1.5,6/12/2022 01:49:34,0.2,169,35.7200,2400,6/12/2022 01:45:01,2370,6/12/2022 01:45:04,2391,12.5,38.62,38.62,38.62,38.62,6/12/2022 01:48:35,6/12/2022 01:48:34,6/12/2022 01:48:34,6/12/2022 01:48:34,39.09,39.09,6/12/2022 01:48:54,6/12/2022 01:48:54,37.11,37.12,37.11,37.11,6/12/2022 01:56:36,6/12/2022 01:56:36,6/12/2022 01:56:36,6/12/2022 01:56:36,37.52,37.52,6/12/2022 01:56:43,6/12/2022 01:56:42,37.97,37.97,37.97,37.97,38.36,38.36,0.321,0.32,0.321,0.321,0.332,0.332,0
12JUN2022:02:15:00,15min,Peter Sinks,UCC,270,37.6,38.6,36.3,38.86,38.82,38.01,38.02,6/12/2022 02:00:17,6/12/2022 02:00:17,6/12/2022 02:00:14,6/12/2022 02:00:17,38.97,38.92,6/12/2022 02:00:16,6/12/2022 02:00:16,35.87,35.84,36.27,36.35,6/12/2022 02:11:08,6/12/2022 02:11:08,6/12/2022 02:11:15,6/12/2022 02:11:15,36.27,36.22,6/12/2022 02:11:13,6/12/2022 02:11:13,37.43,37.39,37.33,37.38,37.74,37.68,0.5560,0.5480,0.4040,0.3920,0.5440,0.5440,-0,-0,12JUN2022:02:00:46,1.8,6/12/2022 02:05:19,0.3,309,8.0400,2400,6/12/2022 02:00:02,2370,6/12/2022 02:00:01,2390,12.5,38.38,38.37,38.38,38.38,6/12/2022 02:00:20,6/12/2022 02:00:19,6/12/2022 02:00:19,6/12/2022 02:00:19,38.87,38.87,6/12/2022 02:00:24,6/12/2022 02:00:24,36.18,36.19,36.18,36.18,6/12/2022 02:11:19,6/12/2022 02:11:19,6/12/2022 02:11:18,6/12/2022 02:11:18,36.5,36.5,6/12/2022 02:11:35,6/12/2022 02:11:34,37.39,37.39,37.39,37.39,37.72,37.72,0.462,0.461,0.462,0.462,0.544,0.544,0
12JUN2022:02:30:00,15min,Peter Sinks,UCC,270,36.7,37.7,35.8,38.05,38.03,37.30,37.33,6/12/2022 02:21:58,6/12/2022 02:21:58,6/12/2022 02:22:00,6/12/2022 02:22:00,38.07,38.02,6/12/2022 02:22:01,6/12/2022 02:22:01,35.10,35.04,35.64,35.67,6/12/2022 02:23:02,6/12/2022 02:23:02,6/12/2022 02:26:23,6/12/2022 02:26:23,35.82,35.76,6/12/2022 02:26:23,6/12/2022 02:26:23,36.60,36.57,36.52,36.58,36.92,36.87,0.5770,0.5770,0.3280,0.3330,0.4770,0.4770,-0,-0,12JUN2022:02:17:01,1.5,6/12/2022 02:23:00,0.3,190,48.7700,2400,6/12/2022 02:15:01,2370,6/12/2022 02:15:02,2388,12.5,37.6,37.59,37.6,37.6,6/12/2022 02:22:08,6/12/2022 02:22:08,6/12/2022 02:22:08,6/12/2022 02:22:07,37.9,37.9,6/12/2022 02:22:19,6/12/2022 02:22:18,35.56,35.56,35.56,35.56,6/12/2022 02:26:26,6/12/2022 02:26:26,6/12/2022 02:26:26,6/12/2022 02:26:25,35.94,35.94,6/12/2022 02:23:42,6/12/2022 02:23:41,36.57,36.57,36.57,36.57,36.91,36.91,0.428,0.427,0.428,0.428,0.452,0.451,0
12JUN2022:02:45:00,15min,Peter Sinks,UCC,270,37.1,38.7,36.0,38.94,38.92,37.87,37.89,6/12/2022 02:40:53,6/12/2022 02:40:52,6/12/2022 02:40:40,6/12/2022 02:40:38,39.12,39.07,6/12/2022 02:40:50,6/12/2022 02:40:50,35.48,35.45,36.00,36.02,6/12/2022 02:44:33,6/12/2022 02:44:33,6/12/2022 02:44:42,6/12/2022 02:44:43,35.97,35.92,6/12/2022 02:44:35,6/12/2022 02:44:35,36.93,36.89,36.69,36.74,37.23,37.18,0.6920,0.6940,0.4440,0.4460,0.6230,0.6230,-0,-0,12JUN2022:02:31:15,1.5,6/12/2022 02:39:17,0.2,335,29.9000,2400,6/12/2022 02:30:02,2370,6/12/2022 02:30:01,2388,12.5,38.34,38.34,38.34,38.34,6/12/2022 02:40:53,6/12/2022 02:40:53,6/12/2022 02:40:53,6/12/2022 02:40:53,38.96,38.96,6/12/2022 02:41:07,6/12/2022 02:41:06,35.8,35.8,35.8,35.79,6/12/2022 02:44:45,6/12/2022 02:44:45,6/12/2022 02:44:45,6/12/2022 02:44:45,36.12,36.12,6/12/2022 02:44:58,6/12/2022 02:44:57,36.82,36.82,36.82,36.82,37.21,37.21,0.547,0.547,0.547,0.548,0.587,0.588,0
12JUN2022:03:00:00,15min,Peter Sinks,UCC,270,36.6,37.1,35.3,37.37,37.35,36.69,36.74,6/12/2022 02:46:27,6/12/2022 02:46:26,6/12/2022 02:50:03,6/12/2022 02:48:26,37.47,37.41,6/12/2022 02:46:19,6/12/2022 02:46:19,34.59,34.53,35.35,35.38,6/12/2022 02:54:56,6/12/2022 02:54:56,6/12/2022 02:55:03,6/12/2022 02:55:04,35.37,35.32,6/12/2022 02:54:59,6/12/2022 02:54:59,36.45,36.42,36.29,36.34,36.76,36.71,0.5190,0.5200,0.2740,0.2800,0.4400,0.4400,-0,-0,12JUN2022:02:45:53,1.1,6/12/2022 02:55:53,0.1,42,0.2030,2400,6/12/2022 02:45:01,2370,6/12/2022 02:45:02,2386,12.5,36.96,36.96,36.96,36.96,6/12/2022 02:46:33,6/12/2022 02:46:33,6/12/2022 02:46:33,6/12/2022 02:46:33,37.33,37.33,6/12/2022 02:49:10,6/12/2022 02:49:10,35.13,35.14,35.13,35.12,6/12/2022 02:55:10,6/12/2022 02:55:09,6/12/2022 02:55:09,6/12/2022 02:55:09,35.56,35.56,6/12/2022 02:55:26,6/12/2022 02:55:25,36.38,36.38,36.38,36.38,36.73,36.73,0.371,0.371,0.372,0.372,0.409,0.409,0
12JUN2022:03:15:00,15min,Peter Sinks,UCC,270,36.1,37.0,35.2,37.18,37.13,36.52,36.59,6/12/2022 03:13:41,6/12/2022 03:13:40,6/12/2022 03:13:41,6/12/2022 03:13:36,37.32,37.26,6/12/2022 03:13:39,6/12/2022 03:13:39,34.66,34.57,35.11,35.16,6/12/2022 03:03:00,6/12/2022 03:02:59,6/12/2022 03:11:02,6/12/2022 03:11:02,35.22,35.17,6/12/2022 03:11:02,6/12/2022 03:11:02,35.97,35.93,35.83,35.90,36.26,36.20,0.6010,0.6020,0.3400,0.3440,0.5270,0.5270,-0,-0,12JUN2022:03:05:44,1.5,6/12/2022 03:07:35,0.2,245,48.9300,2400,6/12/2022 03:00:01,2370,6/12/2022 03:00:02,2384,12.4,36.79,36.79,36.79,36.79,6/12/2022 03:13:47,6/12/2022 03:13:47,6/12/2022 03:13:47,6/12/2022 03:13:47,37.2,37.2,6/12/2022 03:14:06,6/12/2022 03:14:03,35.05,35.05,35.05,35.05,6/12/2022 03:11:05,6/12/2022 03:11:05,6/12/2022 03:11:05,6/12/2022 03:11:04,35.4,35.4,6/12/2022 03:11:17,6/12/2022 03:11:16,35.9,35.9,35.9,35.9,36.23,36.23,0.447,0.447,0.447,0.448,0.498,0.498,0
12JUN2022:03:30:00,15min,Peter Sinks,UCC,270,35.6,36.4,34.7,36.55,36.52,35.97,35.96,6/12/2022 03:21:32,6/12/2022 03:21:33,6/12/2022 03:21:33,6/12/2022 03:21:31,36.79,36.74,6/12/2022 03:21:33,6/12/2022 03:21:33,34.17,34.16,34.73,34.74,6/12/2022 03:17:21,6/12/2022 03:17:21,6/12/2022 03:17:22,6/12/2022 03:17:22,34.77,34.71,6/12/2022 03:17:21,6/12/2022 03:17:21,35.52,35.48,35.38,35.42,35.80,35.75,0.4240,0.4210,0.2590,0.2550,0.3620,0.3620,-0,-0,12JUN2022:03:17:45,1.5,6/12/2022 03:17:18,0.1,59,5.7010,2400,6/12/2022 03:15:01,2370,6/12/2022 03:15:02,2383,12.5,36.23,36.23,36.23,36.23,6/12/2022 03:21:46,6/12/2022 03:21:46,6/12/2022 03:21:46,6/12/2022 03:21:46,36.62,36.62,6/12/2022 03:21:36,6/12/2022 03:21:36,34.54,34.55,34.54,34.54,6/12/2022 03:17:24,6/12/2022 03:17:24,6/12/2022 03:17:23,6/12/2022 03:17:23,34.89,34.89,6/12/2022 03:17:40,6/12/2022 03:17:39,35.46,35.45,35.45,35.45,35.79,35.79,0.315,0.315,0.315,0.316,0.33,0.33,0
12JUN2022:03:45:00,15min,Peter Sinks,UCC,270,35.4,36.8,34.2,36.91,36.88,36.32,36.39,6/12/2022 03:37:21,6/12/2022 03:37:20,6/12/2022 03:37:22,6/12/2022 03:37:21,37.17,37.11,6/12/2022 03:37:19,6/12/2022 03:37:19,33.66,33.65,34.40,34.41,6/12/2022 03:41:29,6/12/2022 03:41:29,6/12/2022 03:38:05,6/12/2022 03:38:06,34.02,33.97,6/12/2022 03:41:30,6/12/2022 03:41:30,35.32,35.28,35.18,35.23,35.59,35.54,0.7730,0.7670,0.4500,0.4580,0.7070,0.7070,-0,-0,12JUN2022:03:30:21,1.3,6/12/2022 03:35:15,0.1,270,28.2800,2400,6/12/2022 03:30:01,2370,6/12/2022 03:30:02,2384,12.5,36.59,36.59,36.59,36.59,6/12/2022 03:37:25,6/12/2022 03:37:24,6/12/2022 03:37:24,6/12/2022 03:37:24,36.98,36.98,6/12/2022 03:37:30,6/12/2022 03:37:29,34.2,34.2,34.2,34.19,6/12/2022 03:38:13,6/12/2022 03:38:12,6/12/2022 03:38:12,6/12/2022 03:38:12,34.21,34.21,6/12/2022 03:41:46,6/12/2022 03:41:45,35.26,35.26,35.26,35.26,35.57,35.57,0.581,0.581,0.581,0.582,0.676,0.676,0
12JUN2022:04:00:00,15min,Peter Sinks,UCC,270,35.4,36.6,34.4,36.77,36.70,35.86,35.93,6/12/2022 03:48:47,6/12/2022 03:48:47,6/12/2022 03:48:47,6/12/2022 03:48:47,37.02,36.96,6/12/2022 03:48:44,6/12/2022 03:48:44,33.98,33.97,34.24,34.24,6/12/2022 03:58:09,6/12/2022 03:58:08,6/12/2022 03:58:37,6/12/2022 03:58:37,34.32,34.27,6/12/2022 03:58:36,6/12/2022 03:58:36,35.27,35.23,35.11,35.14,35.54,35.49,0.6600,0.6490,0.4270,0.4360,0.6000,0.6000,-0,-0,12JUN2022:03:45:28,1.8,6/12/2022 03:54:12,0.2,302,42.7000,2400,6/12/2022 03:45:01,2370,6/12/2022 03:45:02,2380,12.5,36.29,36.29,36.29,36.29,6/12/2022 03:48:53,6/12/2022 03:48:53,6/12/2022 03:48:53,6/12/2022 03:48:52,36.87,36.87,6/12/2022 03:48:59,6/12/2022 03:48:59,34.2,34.2,34.2,34.2,6/12/2022 03:58:44,6/12/2022 03:58:44,6/12/2022 03:58:44,6/12/2022 03:58:44,34.51,34.51,6/12/2022 03:58:56,6/12/2022 03:58:55,35.19,35.19,35.19,35.19,35.52,35.52,0.525,0.525,0.525,0.525,0.576,0.576,0
12JUN2022:04:15:00,15min,Peter Sinks,UCC,270,34.1,35.1,33.4,35.10,35.07,34.67,34.71,6/12/2022 04:00:01,6/12/2022 04:00:01,6/12/2022 04:00:09,6/12/2022 04:00:09,35.36,35.31,6/12/2022 04:00:01,6/12/2022 04:00:01,32.84,32.81,33.45,33.51,6/12/2022 04:13:09,6/12/2022 04:13:08,6/12/2022 04:13:29,6/12/2022 04:13:27,33.34,33.29,6/12/2022 04:13:07,6/12/2022 04:13:07,33.94,33.91,33.90,33.93,34.22,34.17,0.3600,0.3550,0.2400,0.2390,0.3540,0.3540,-0,0,12JUN2022:04:14:47,0.0,6/12/2022 04:00:01,0.0,0,0.0000,2400,6/12/2022 04:00:03,2370,6/12/2022 04:00:01,2378,12.5,34.85,34.85,34.85,34.85,6/12/2022 04:00:11,6/12/2022 04:00:11,6/12/2022 04:00:11,6/12/2022 04:00:10,35.26,35.26,6/12/2022 04:00:24,6/12/2022 04:00:23,33.26,33.27,33.26,33.26,6/12/2022 04:13:17,6/12/2022 04:13:17,6/12/2022 04:13:17,6/12/2022 04:13:17,33.46,33.46,6/12/2022 04:13:33,6/12/2022 04:13:33,33.93,33.93,33.93,33.93,34.21,34.21,0.268,0.268,0.268,0.268,0.361,0.361,0
12JUN2022:04:30:00,15min,Peter Sinks,UCC,270,34.1,35.0,33.0,35.06,34.99,34.70,34.69,6/12/2022 04:22:05,6/12/2022 04:22:05,6/12/2022 04:22:07,6/12/2022 04:22:08,35.36,35.31,6/12/2022 04:22:09,6/12/2022 04:22:09,32.59,32.57,33.06,33.04,6/12/2022 04:16:38,6/12/2022 04:16:38,6/12/2022 04:22:46,6/12/2022 04:22:46,32.97,32.92,6/12/2022 04:16:41,6/12/2022 04:16:41,33.98,33.94,33.83,33.84,34.25,34.19,0.7070,0.6940,0.4010,0.3980,0.6480,0.6470,0,0,12JUN2022:04:30:00,1.1,6/12/2022 04:21:26,0.1,306,9.8300,2400,6/12/2022 04:15:03,2370,6/12/2022 04:15:01,2378,12.5,34.83,34.83,34.83,34.83,6/12/2022 04:22:11,6/12/2022 04:22:11,6/12/2022 04:22:11,6/12/2022 04:22:11,35.19,35.19,6/12/2022 04:21:56,6/12/2022 04:21:55,32.9,32.9,32.9,32.9,6/12/2022 04:22:50,6/12/2022 04:22:50,6/12/2022 04:22:50,6/12/2022 04:22:50,33.16,33.16,6/12/2022 04:17:10,6/12/2022 04:17:09,33.9,33.9,33.9,33.9,34.22,34.22,0.513,0.512,0.513,0.514,0.616,0.616,0
12JUN2022:04:45:00,15min,Peter Sinks,UCC,270,33.9,34.7,33.0,34.84,34.78,34.29,34.30,6/12/2022 04:36:47,6/12/2022 04:36:19,6/12/2022 04:36:39,6/12/2022 04:36:23,34.91,34.86,6/12/2022 04:36:15,6/12/2022 04:36:15,32.49,32.48,33.01,33.00,6/12/2022 04:42:00,6/12/2022 04:41:58,6/12/2022 04:42:08,6/12/2022 04:42:07,32.97,32.92,6/12/2022 04:42:04,6/12/2022 04:42:04,33.75,33.72,33.62,33.64,34.02,33.97,0.4800,0.4790,0.2650,0.2690,0.4210,0.4210,1,2,12JUN2022:04:45:00,1.5,6/12/2022 04:39:14,0.1,3,19.8200,2400,6/12/2022 04:30:04,2370,6/12/2022 04:30:01,2376,12.5,34.5,34.5,34.5,34.5,6/12/2022 04:36:29,6/12/2022 04:36:29,6/12/2022 04:36:29,6/12/2022 04:36:29,34.84,34.84,6/12/2022 04:36:45,6/12/2022 04:36:44,32.83,32.84,32.83,32.83,6/12/2022 04:42:13,6/12/2022 04:42:13,6/12/2022 04:42:12,6/12/2022 04:42:12,33.11,33.11,6/12/2022 04:42:28,6/12/2022 04:42:27,33.68,33.68,33.68,33.68,34,34,0.352,0.352,0.352,0.353,0.39,0.39,0
12JUN2022:05:00:00,15min,Peter Sinks,UCC,270,33.9,34.8,33.0,35.18,35.11,34.55,34.61,6/12/2022 04:49:30,6/12/2022 04:49:29,6/12/2022 04:49:33,6/12/2022 04:49:33,35.21,35.16,6/12/2022 04:49:32,6/12/2022 04:49:32,32.69,32.67,32.93,32.95,6/12/2022 04:51:38,6/12/2022 04:51:38,6/12/2022 04:51:47,6/12/2022 04:51:47,33.12,33.06,6/12/2022 04:51:44,6/12/2022 04:51:44,33.81,33.76,33.64,33.66,34.07,34.02,0.4860,0.4750,0.3120,0.3200,0.4430,0.4430,4,8,12JUN2022:05:00:00,0.0,6/12/2022 04:45:01,0.0,0,0.0000,2400,6/12/2022 04:45:02,2370,6/12/2022 04:45:01,2377,12.4,34.77,34.77,34.77,34.77,6/12/2022 04:49:38,6/12/2022 04:49:38,6/12/2022 04:49:38,6/12/2022 04:49:38,34.92,34.92,6/12/2022 04:49:46,6/12/2022 04:49:45,32.86,32.86,32.86,32.85,6/12/2022 04:51:53,6/12/2022 04:51:52,6/12/2022 04:51:52,6/12/2022 04:51:52,33.18,33.18,6/12/2022 04:52:05,6/12/2022 04:52:05,33.72,33.72,33.72,33.72,34.06,34.06,0.378,0.378,0.379,0.379,0.415,0.415,0
12JUN2022:05:15:00,15min,Peter Sinks,UCC,270,34.2,35.6,33.1,35.81,35.78,35.09,35.16,6/12/2022 05:10:25,6/12/2022 05:10:25,6/12/2022 05:10:24,6/12/2022 05:10:23,36.04,35.99,6/12/2022 05:10:26,6/12/2022 05:10:26,32.71,32.64,32.95,32.96,6/12/2022 05:02:20,6/12/2022 05:02:19,6/12/2022 05:02:22,6/12/2022 05:02:22,33.12,33.07,6/12/2022 05:02:35,6/12/2022 05:02:35,34.11,34.08,33.87,33.90,34.35,34.30,0.7360,0.7340,0.5470,0.5590,0.6690,0.6690,12,16,12JUN2022:05:15:00,0.9,6/12/2022 05:03:57,0.1,50,9.1100,4740,6/12/2022 05:04:20,2370,6/12/2022 05:00:01,4027,12.4,35.41,35.41,35.41,35.41,6/12/2022 05:10:28,6/12/2022 05:10:28,6/12/2022 05:10:28,6/12/2022 05:10:28,35.84,35.84,6/12/2022 05:10:33,6/12/2022 05:10:32,32.89,32.9,32.89,32.89,6/12/2022 05:02:32,6/12/2022 05:02:31,6/12/2022 05:02:31,6/12/2022 05:02:31,33.29,33.29,6/12/2022 05:02:47,6/12/2022 05:02:47,33.98,33.98,33.98,33.98,34.3,34.3,0.603,0.602,0.603,0.604,0.635,0.635,0
12JUN2022:05:30:00,15min,Peter Sinks,UCC,270,35.1,35.6,34.6,35.73,35.67,35.26,35.27,6/12/2022 05:19:42,6/12/2022 05:19:41,6/12/2022 05:28:03,6/12/2022 05:27:55,35.97,35.91,6/12/2022 05:19:39,6/12/2022 05:19:39,34.10,34.08,34.37,34.36,6/12/2022 05:21:19,6/12/2022 05:21:16,6/12/2022 05:21:20,6/12/2022 05:21:18,34.47,34.42,6/12/2022 05:21:20,6/12/2022 05:21:20,35.02,34.99,34.86,34.88,35.27,35.22,0.3430,0.3380,0.1950,0.1980,0.3270,0.3270,19,23,12JUN2022:05:29:59,0.9,6/12/2022 05:15:01,0.0,52,0.0020,4710,6/12/2022 05:16:30,4650,6/12/2022 05:15:03,4676,12.3,35.37,35.37,35.37,35.37,6/12/2022 05:19:47,6/12/2022 05:19:46,6/12/2022 05:19:46,6/12/2022 05:27:53,35.85,35.85,6/12/2022 05:20:08,6/12/2022 05:20:07,34.37,34.37,34.37,34.37,6/12/2022 05:21:26,6/12/2022 05:21:26,6/12/2022 05:21:26,6/12/2022 05:21:25,34.75,34.75,6/12/2022 05:24:55,6/12/2022 05:24:54,34.94,34.94,34.94,34.94,35.25,35.25,0.248,0.248,0.248,0.248,0.305,0.305,0
12JUN2022:05:45:00,15min,Peter Sinks,UCC,270,36.1,37.2,34.8,37.60,37.54,36.48,36.54,6/12/2022 05:35:40,6/12/2022 05:35:37,6/12/2022 05:44:59,6/12/2022 05:36:25,37.62,37.56,6/12/2022 05:35:39,6/12/2022 05:35:39,34.69,34.69,34.76,34.78,6/12/2022 05:30:01,6/12/2022 05:30:01,6/12/2022 05:30:02,6/12/2022 05:30:01,34.92,34.86,6/12/2022 05:30:02,6/12/2022 05:30:02,35.98,35.95,35.75,35.78,36.23,36.17,0.5720,0.5700,0.4520,0.4580,0.5640,0.5640,27,32,12JUN2022:05:45:00,3.5,6/12/2022 05:37:47,0.8,202,62.8800,4710,6/12/2022 05:31:36,4650,6/12/2022 05:30:02,4678,12.3,36.91,36.91,36.91,36.91,6/12/2022 05:35:47,6/12/2022 05:35:47,6/12/2022 05:35:47,6/12/2022 05:35:47,37.4,37.4,6/12/2022 05:36:00,6/12/2022 05:36:00,34.76,34.76,34.76,34.76,6/12/2022 05:30:01,6/12/2022 05:30:01,6/12/2022 05:30:03,6/12/2022 05:30:03,34.9,34.91,6/12/2022 05:30:01,6/12/2022 05:30:01,35.85,35.85,35.85,35.85,36.17,36.17,0.498,0.498,0.498,0.498,0.564,0.564,0
12JUN2022:06:00:00,15min,Peter Sinks,UCC,270,38.2,39.9,36.7,39.57,39.57,40.77,40.76,6/12/2022 05:58:21,6/12/2022 05:58:21,6/12/2022 05:58:32,6/12/2022 05:58:24,39.80,39.74,6/12/2022 05:58:21,6/12/2022 05:58:21,36.47,36.42,36.41,36.45,6/12/2022 05:45:13,6/12/2022 05:45:12,6/12/2022 05:45:12,6/12/2022 05:45:11,36.79,36.74,6/12/2022 05:45:08,6/12/2022 05:45:08,38.05,38.02,38.29,38.32,38.32,38.27,0.9410,0.9420,1.3980,1.3910,0.9600,0.9600,85,140,12JUN2022:06:00:00,2.2,6/12/2022 05:45:11,0.5,185,67.9400,4710,6/12/2022 05:45:39,4650,6/12/2022 05:45:02,4692,12.4,40.1,40.1,40.11,40.11,6/12/2022 05:58:29,6/12/2022 05:58:29,6/12/2022 05:58:29,6/12/2022 05:58:29,39.65,39.66,6/12/2022 05:58:35,6/12/2022 05:58:35,36.48,36.48,36.48,36.48,6/12/2022 05:45:18,6/12/2022 05:45:18,6/12/2022 05:45:18,6/12/2022 05:45:17,36.85,36.85,6/12/2022 05:45:30,6/12/2022 05:45:24,38.15,38.15,38.15,38.15,38.26,38.26,1.148,1.147,1.147,1.147,0.963,0.963,0
12JUN2022:06:15:00,15min,Peter Sinks,UCC,270,41.8,44.6,39.0,44.32,44.27,45.98,46.14,6/12/2022 06:14:40,6/12/2022 06:14:40,6/12/2022 06:11:12,6/12/2022 06:11:12,44.45,44.40,6/12/2022 06:14:38,6/12/2022 06:14:38,38.21,38.22,40.10,40.07,6/12/2022 06:00:09,6/12/2022 06:00:08,6/12/2022 06:00:01,6/12/2022 06:00:01,38.52,38.47,6/12/2022 06:00:11,6/12/2022 06:00:11,41.66,41.64,43.46,43.53,41.94,41.88,1.4730,1.4600,1.7890,1.7960,1.4710,1.4710,161,183,12JUN2022:06:14:53,1.8,6/12/2022 06:13:59,0.4,214,38.4500,4740,6/12/2022 06:01:18,4680,6/12/2022 06:00:02,4711,12.4,44.85,44.84,44.85,44.85,6/12/2022 06:14:50,6/12/2022 06:14:50,6/12/2022 06:14:50,6/12/2022 06:14:50,44.34,44.34,6/12/2022 06:15:00,6/12/2022 06:15:00,39.2,39.2,39.2,39.2,6/12/2022 06:00:11,6/12/2022 06:00:10,6/12/2022 06:00:10,6/12/2022 06:00:10,38.73,38.73,6/12/2022 06:00:25,6/12/2022 06:00:25,42.53,42.53,42.53,42.53,41.82,41.82,1.621,1.62,1.62,1.619,1.476,1.475,0
12JUN2022:06:30:00,15min,Peter Sinks,UCC,270,45.8,49.2,43.6,48.74,48.75,51.15,51.29,6/12/2022 06:29:55,6/12/2022 06:29:55,6/12/2022 06:29:21,6/12/2022 06:29:03,48.89,48.84,6/12/2022 06:30:00,6/12/2022 06:30:00,42.86,42.95,44.14,44.11,6/12/2022 06:17:10,6/12/2022 06:17:08,6/12/2022 06:17:11,6/12/2022 06:17:10,43.40,43.35,6/12/2022 06:17:27,6/12/2022 06:17:27,45.63,45.62,47.41,47.47,45.96,45.90,1.4470,1.4450,1.9300,2.0050,1.4110,1.4110,203,225,12JUN2022:06:30:00,3.7,6/12/2022 06:16:33,0.5,153,10.2700,4770,6/12/2022 06:20:01,4680,6/12/2022 06:15:02,4723,12.4,49.78,49.79,49.79,49.78,6/12/2022 06:29:32,6/12/2022 06:29:32,6/12/2022 06:29:32,6/12/2022 06:29:32,48.52,48.52,6/12/2022 06:30:00,6/12/2022 06:30:00,43.57,43.57,43.57,43.56,6/12/2022 06:17:22,6/12/2022 06:17:21,6/12/2022 06:17:21,6/12/2022 06:17:21,43.57,43.57,6/12/2022 06:17:33,6/12/2022 06:17:32,46.49,46.49,46.5,46.5,45.86,45.86,1.677,1.677,1.678,1.679,1.375,1.376,0
12JUN2022:06:45:00,15min,Peter Sinks,UCC,270,51.5,56.2,49.0,56.43,56.44,57.17,57.32,6/12/2022 06:45:00,6/12/2022 06:45:00,6/12/2022 06:43:04,6/12/2022 06:43:02,56.57,56.52,6/12/2022 06:45:00,6/12/2022 06:45:00,47.90,47.84,50.79,50.89,6/12/2022 06:30:28,6/12/2022 06:30:28,6/12/2022 06:30:01,6/12/2022 06:30:01,48.44,48.39,6/12/2022 06:30:31,6/12/2022 06:30:31,51.31,51.29,53.48,53.52,51.63,51.58,1.9870,1.9830,1.8050,1.8160,1.9380,1.9380,248,272,12JUN2022:06:44:52,3.7,6/12/2022 06:44:59,0.3,171,23.4300,4800,6/12/2022 06:44:56,4710,6/12/2022 06:30:02,4741,12.5,56.37,56.39,56.39,56.39,6/12/2022 06:45:00,6/12/2022 06:45:00,6/12/2022 06:45:00,6/12/2022 06:45:00,56,56.01,6/12/2022 06:45:00,6/12/2022 06:45:00,49.51,49.52,49.53,49.54,6/12/2022 06:30:01,6/12/2022 06:30:01,6/12/2022 06:30:01,6/12/2022 06:30:01,48.53,48.53,6/12/2022 06:30:01,6/12/2022 06:30:01,52.34,52.35,52.35,52.35,51.48,51.48,1.843,1.844,1.844,1.844,1.875,1.877,0
12JUN2022:07:00:00,15min,Peter Sinks,UCC,270,59.8,60.6,56.2,60.44,60.44,61.07,61.12,6/12/2022 06:58:54,6/12/2022 06:58:53,6/12/2022 06:51:13,6/12/2022 06:51:13,60.79,60.74,6/12/2022 06:59:05,6/12/2022 06:59:05,56.73,56.72,56.75,56.79,6/12/2022 06:45:01,6/12/2022 06:45:01,6/12/2022 06:45:01,6/12/2022 06:45:01,56.50,56.45,6/12/2022 06:45:01,6/12/2022 06:45:01,59.61,59.61,60.26,60.32,60.06,60.01,0.3910,0.3960,0.6250,0.6250,0.5080,0.5080,296,320,12JUN2022:06:59:58,9.0,6/12/2022 06:53:13,4.6,354,22.7900,4770,6/12/2022 06:45:02,4740,6/12/2022 06:45:01,4753,12.6,60.54,60.54,60.54,60.54,6/12/2022 06:59:17,6/12/2022 06:59:17,6/12/2022 06:59:17,6/12/2022 06:59:16,60.73,60.73,6/12/2022 06:59:32,6/12/2022 06:59:32,56.41,56.42,56.42,56.43,6/12/2022 06:45:01,6/12/2022 06:45:01,6/12/2022 06:45:01,6/12/2022 06:45:01,56.02,56.04,6/12/2022 06:45:01,6/12/2022 06:45:01,59.92,59.92,59.92,59.92,59.97,59.97,0.577,0.574,0.571,0.569,0.689,0.683,0
12JUN2022:07:15:00,15min,Peter Sinks,UCC,270,60.1,60.9,59.7,61.03,61.03,61.52,61.56,6/12/2022 07:14:04,6/12/2022 07:14:01,6/12/2022 07:10:04,6/12/2022 07:10:05,61.17,61.12,6/12/2022 07:11:14,6/12/2022 07:11:14,59.28,59.31,59.64,59.71,6/12/2022 07:04:43,6/12/2022 07:04:43,6/12/2022 07:04:44,6/12/2022 07:04:43,59.89,59.84,6/12/2022 07:00:10,6/12/2022 07:00:10,59.87,59.89,60.39,60.45,60.39,60.34,0.3600,0.3580,0.4330,0.4300,0.3270,0.3270,342,368,12JUN2022:07:15:00,11.0,6/12/2022 07:03:08,5.6,331,21.9500,4800,6/12/2022 07:07:01,4740,6/12/2022 07:00:01,4765,12.7,60.9,60.9,60.9,60.9,6/12/2022 07:14:08,6/12/2022 07:14:08,6/12/2022 07:14:08,6/12/2022 07:14:07,60.99,60.99,6/12/2022 07:14:19,6/12/2022 07:14:18,59.57,59.57,59.57,59.57,6/12/2022 07:05:49,6/12/2022 07:05:49,6/12/2022 07:05:49,6/12/2022 07:05:49,59.91,59.91,6/12/2022 07:05:18,6/12/2022 07:05:18,60.14,60.14,60.14,60.14,60.36,60.36,0.345,0.345,0.345,0.345,0.297,0.297,0
12JUN2022:07:30:00,15min,Peter Sinks,UCC,270,61.0,62.1,60.4,62.58,62.58,62.34,62.36,6/12/2022 07:24:32,6/12/2022 07:24:32,6/12/2022 07:24:32,6/12/2022 07:24:32,62.53,62.48,6/12/2022 07:24:31,6/12/2022 07:24:31,59.90,59.94,60.35,60.42,6/12/2022 07:19:26,6/12/2022 07:19:24,6/12/2022 07:19:32,6/12/2022 07:19:32,60.50,60.45,6/12/2022 07:23:39,6/12/2022 07:23:39,60.70,60.72,61.14,61.20,61.26,61.21,0.4580,0.4550,0.4320,0.4230,0.3430,0.3430,391,417,12JUN2022:07:29:58,11.2,6/12/2022 07:25:49,5.9,335,16.2600,4800,6/12/2022 07:15:13,4740,6/12/2022 07:16:35,4781,12.7,62.13,62.13,62.14,62.14,6/12/2022 07:24:35,6/12/2022 07:24:34,6/12/2022 07:24:34,6/12/2022 07:24:34,62.14,62.15,6/12/2022 07:24:45,6/12/2022 07:24:44,60.21,60.21,60.21,60.21,6/12/2022 07:19:37,6/12/2022 07:19:37,6/12/2022 07:19:37,6/12/2022 07:19:36,60.6,60.61,6/12/2022 07:15:01,6/12/2022 07:15:01,60.94,60.94,60.94,60.94,61.23,61.23,0.383,0.382,0.383,0.383,0.304,0.304,0
12JUN2022:07:45:00,15min,Peter Sinks,UCC,270,61.4,62.3,60.7,62.62,62.65,62.76,62.79,6/12/2022 07:36:51,6/12/2022 07:39:20,6/12/2022 07:39:21,6/12/2022 07:39:20,62.68,62.63,6/12/2022 07:43:00,6/12/2022 07:43:00,60.07,60.10,60.49,60.55,6/12/2022 07:35:48,6/12/2022 07:35:49,6/12/2022 07:34:55,6/12/2022 07:34:56,60.80,60.75,6/12/2022 07:32:42,6/12/2022 07:32:42,61.08,61.11,61.53,61.58,61.64,61.59,0.5310,0.5310,0.5860,0.5810,0.4050,0.4050,440,466,12JUN2022:07:45:00,10.3,6/12/2022 07:42:45,6.4,340,15.2600,4830,6/12/2022 07:33:30,4770,6/12/2022 07:30:01,4802,12.8,62.3,62.31,62.3,62.3,6/12/2022 07:39:24,6/12/2022 07:39:23,6/12/2022 07:39:23,6/12/2022 07:39:23,62.26,62.26,6/12/2022 07:43:18,6/12/2022 07:43:17,60.43,60.43,60.43,60.43,6/12/2022 07:36:01,6/12/2022 07:36:01,6/12/2022 07:36:01,6/12/2022 07:36:01,60.98,60.97,6/12/2022 07:36:27,6/12/2022 07:36:27,61.31,61.31,61.31,61.31,61.6,61.6,0.482,0.482,0.482,0.483,0.368,0.367,0
12JUN2022:08:00:00,15min,Peter Sinks,UCC,270,61.9,62.7,61.4,63.04,63.12,63.16,63.16,6/12/2022 07:58:52,6/12/2022 07:58:52,6/12/2022 07:58:20,6/12/2022 07:58:20,62.98,62.93,6/12/2022 07:46:29,6/12/2022 07:46:29,60.60,60.58,61.16,61.27,6/12/2022 07:59:50,6/12/2022 07:59:51,6/12/2022 07:53:56,6/12/2022 07:53:55,61.40,61.35,6/12/2022 07:59:49,6/12/2022 07:59:49,61.64,61.66,62.28,62.32,62.21,62.16,0.5030,0.5100,0.4060,0.3970,0.3430,0.3430,488,512,12JUN2022:08:00:00,12.3,6/12/2022 07:56:54,7.6,348,18.9200,4860,6/12/2022 07:51:59,4770,6/12/2022 07:55:05,4824,12.8,62.79,62.78,62.78,62.79,6/12/2022 07:49:40,6/12/2022 07:49:40,6/12/2022 07:49:39,6/12/2022 07:49:39,62.64,62.64,6/12/2022 07:46:42,6/12/2022 07:46:41,61.14,61.15,61.14,61.14,6/12/2022 07:54:03,6/12/2022 07:54:03,6/12/2022 07:54:02,6/12/2022 07:54:02,61.58,61.57,6/12/2022 07:57:33,6/12/2022 07:57:33,61.98,61.98,61.98,61.98,62.19,62.19,0.351,0.35,0.351,0.352,0.267,0.267,0
12JUN2022:08:15:00,15min,Peter Sinks,UCC,270,62.2,63.8,61.3,64.30,64.33,64.16,64.15,6/12/2022 08:13:57,6/12/2022 08:13:57,6/12/2022 08:13:58,6/12/2022 08:13:58,64.19,64.14,6/12/2022 08:13:57,6/12/2022 08:13:57,60.55,60.57,61.18,61.28,6/12/2022 08:10:08,6/12/2022 08:10:08,6/12/2022 08:03:22,6/12/2022 08:03:22,61.48,61.43,6/12/2022 08:03:27,6/12/2022 08:03:27,61.94,61.97,62.50,62.55,62.50,62.45,0.7460,0.7460,0.6070,0.5890,0.5720,0.5720,528,548,12JUN2022:08:14:48,12.1,6/12/2022 08:08:47,6.5,341,19.5100,4890,6/12/2022 08:14:47,4830,6/12/2022 08:00:01,4847,12.9,63.82,63.81,63.82,63.83,6/12/2022 08:14:00,6/12/2022 08:14:00,6/12/2022 08:14:00,6/12/2022 08:14:00,63.76,63.77,6/12/2022 08:14:09,6/12/2022 08:14:09,61.04,61.04,61.04,61.04,6/12/2022 08:03:32,6/12/2022 08:03:32,6/12/2022 08:03:32,6/12/2022 08:03:32,61.56,61.56,6/12/2022 08:00:14,6/12/2022 08:00:13,62.23,62.23,62.23,62.23,62.45,62.45,0.569,0.568,0.57,0.571,0.509,0.509,0
12JUN2022:08:30:00,15min,Peter Sinks,UCC,270,62.7,65.0,61.7,65.76,65.75,65.36,65.30,6/12/2022 08:28:16,6/12/2022 08:28:16,6/12/2022 08:28:17,6/12/2022 08:28:17,65.63,65.58,6/12/2022 08:28:17,6/12/2022 08:28:17,60.71,60.73,61.32,61.40,6/12/2022 08:25:39,6/12/2022 08:25:39,6/12/2022 08:16:31,6/12/2022 08:16:31,61.70,61.65,6/12/2022 08:24:21,6/12/2022 08:24:21,62.40,62.42,63.23,63.25,62.96,62.91,0.9250,0.9290,0.6520,0.6330,0.7190,0.7190,570,592,12JUN2022:08:28:56,13.4,6/12/2022 08:23:48,6.7,0,20.5300,4890,6/12/2022 08:17:10,4830,6/12/2022 08:15:03,4861,13.0,65.11,65.1,65.11,65.12,6/12/2022 08:28:20,6/12/2022 08:28:20,6/12/2022 08:28:20,6/12/2022 08:28:19,64.85,64.85,6/12/2022 08:28:30,6/12/2022 08:28:29,61.34,61.34,61.34,61.33,6/12/2022 08:16:38,6/12/2022 08:16:37,6/12/2022 08:16:37,6/12/2022 08:16:37,61.97,61.97,6/12/2022 08:24:44,6/12/2022 08:24:43,62.82,62.82,62.82,62.82,62.94,62.94,0.662,0.66,0.662,0.664,0.637,0.637,0
12JUN2022:08:45:00,15min,Peter Sinks,UCC,270,63.1,64.8,61.9,65.90,65.94,65.31,65.30,6/12/2022 08:43:21,6/12/2022 08:43:21,6/12/2022 08:43:24,6/12/2022 08:43:24,65.43,65.38,6/12/2022 08:42:38,6/12/2022 08:42:38,60.73,60.69,62.14,62.22,6/12/2022 08:32:28,6/12/2022 08:32:28,6/12/2022 08:34:19,6/12/2022 08:34:21,61.64,61.59,6/12/2022 08:32:35,6/12/2022 08:32:35,62.86,62.88,63.55,63.59,63.44,63.39,0.8820,0.8900,0.5540,0.5380,0.6510,0.6510,614,636,12JUN2022:08:44:33,12.3,6/12/2022 08:43:51,7.1,349,19.3700,4920,6/12/2022 08:36:54,4830,6/12/2022 08:31:25,4880,12.9,64.89,64.88,64.89,64.9,6/12/2022 08:43:29,6/12/2022 08:43:29,6/12/2022 08:43:28,6/12/2022 08:43:28,64.68,64.68,6/12/2022 08:38:57,6/12/2022 08:38:57,61.79,61.8,61.79,61.78,6/12/2022 08:32:40,6/12/2022 08:32:40,6/12/2022 08:32:40,6/12/2022 08:32:40,61.92,61.92,6/12/2022 08:32:54,6/12/2022 08:32:54,63.22,63.22,63.22,63.22,63.41,63.41,0.584,0.582,0.583,0.585,0.563,0.564,0
12JUN2022:09:00:00,15min,Peter Sinks,UCC,270,63.4,65.0,62.4,66.08,66.07,65.65,65.66,6/12/2022 09:00:00,6/12/2022 09:00:00,6/12/2022 09:00:00,6/12/2022 09:00:00,65.79,65.74,6/12/2022 09:00:00,6/12/2022 09:00:00,61.51,61.51,62.00,62.08,6/12/2022 08:50:25,6/12/2022 08:50:25,6/12/2022 08:54:06,6/12/2022 08:54:05,62.51,62.46,6/12/2022 08:50:27,6/12/2022 08:50:27,63.12,63.14,63.61,63.65,63.72,63.67,0.8370,0.8470,0.6550,0.6430,0.6100,0.6110,656,677,12JUN2022:09:00:00,14.5,6/12/2022 08:53:38,8.6,346,18.6700,4950,6/12/2022 08:55:12,4860,6/12/2022 08:45:03,4903,13.1,65.13,65.16,65.18,65.2,6/12/2022 09:00:00,6/12/2022 09:00:00,6/12/2022 09:00:00,6/12/2022 09:00:00,64.76,64.78,6/12/2022 09:00:00,6/12/2022 09:00:00,62.14,62.14,62.14,62.14,6/12/2022 08:54:09,6/12/2022 08:54:08,6/12/2022 08:54:08,6/12/2022 08:54:08,62.7,62.7,6/12/2022 08:54:10,6/12/2022 08:54:10,63.36,63.36,63.36,63.36,63.67,63.68,0.604,0.604,0.605,0.607,0.506,0.506,0
12JUN2022:09:15:00,15min,Peter Sinks,UCC,270,64.0,65.4,62.7,65.98,65.99,65.88,65.88,6/12/2022 09:12:25,6/12/2022 09:12:25,6/12/2022 09:12:25,6/12/2022 09:12:25,65.83,65.79,6/12/2022 09:12:32,6/12/2022 09:12:32,61.53,61.55,62.69,62.80,6/12/2022 09:02:04,6/12/2022 09:02:01,6/12/2022 09:05:29,6/12/2022 09:05:29,62.63,62.58,6/12/2022 09:02:09,6/12/2022 09:02:09,63.70,63.72,64.29,64.33,64.38,64.33,0.8230,0.8360,0.6080,0.5950,0.6130,0.6130,695,715,12JUN2022:09:14:52,18.9,6/12/2022 09:13:06,8.7,351,20.9700,5010,6/12/2022 09:12:44,4890,6/12/2022 09:01:07,4956,13.2,65.5,65.5,65.51,65.51,6/12/2022 09:12:33,6/12/2022 09:12:33,6/12/2022 09:12:33,6/12/2022 09:12:33,65.38,65.38,6/12/2022 09:09:10,6/12/2022 09:09:09,62.55,62.54,62.54,62.54,6/12/2022 09:02:06,6/12/2022 09:02:06,6/12/2022 09:02:06,6/12/2022 09:02:06,62.94,62.94,6/12/2022 09:02:27,6/12/2022 09:02:27,64.02,64.02,64.02,64.02,64.36,64.36,0.584,0.582,0.583,0.585,0.538,0.538,0
12JUN2022:09:30:00,15min,Peter Sinks,UCC,270,64.5,66.0,63.5,66.80,66.93,66.19,66.21,6/12/2022 09:29:59,6/12/2022 09:29:59,6/12/2022 09:17:46,6/12/2022 09:17:46,66.53,66.48,6/12/2022 09:17:46,6/12/2022 09:17:46,62.55,62.49,62.92,63.01,6/12/2022 09:15:28,6/12/2022 09:15:28,6/12/2022 09:16:01,6/12/2022 09:16:01,63.73,63.68,6/12/2022 09:29:18,6/12/2022 09:29:18,64.12,64.14,64.50,64.54,64.81,64.76,0.7920,0.8040,0.6400,0.6240,0.5520,0.5520,734,754,12JUN2022:09:29:52,18.9,6/12/2022 09:18:29,10.0,347,20.7000,5070,6/12/2022 09:25:34,4950,6/12/2022 09:15:51,5019,13.3,65.92,65.91,65.92,65.92,6/12/2022 09:17:48,6/12/2022 09:17:48,6/12/2022 09:17:47,6/12/2022 09:17:47,66.04,66.04,6/12/2022 09:17:52,6/12/2022 09:17:51,63.07,63.08,63.08,63.07,6/12/2022 09:16:11,6/12/2022 09:16:11,6/12/2022 09:16:10,6/12/2022 09:16:10,63.9,63.9,6/12/2022 09:16:26,6/12/2022 09:16:25,64.32,64.32,64.32,64.32,64.78,64.78,0.571,0.569,0.571,0.572,0.464,0.464,0
12JUN2022:09:45:00,15min,Peter Sinks,UCC,270,64.9,66.3,64.0,67.03,67.09,66.59,66.63,6/12/2022 09:41:14,6/12/2022 09:41:14,6/12/2022 09:41:14,6/12/2022 09:41:14,66.89,66.84,6/12/2022 09:41:15,6/12/2022 09:41:15,62.92,62.92,63.06,63.18,6/12/2022 09:33:16,6/12/2022 09:33:16,6/12/2022 09:33:16,6/12/2022 09:33:16,64.18,64.13,6/12/2022 09:33:16,6/12/2022 09:33:16,64.55,64.57,64.85,64.90,65.23,65.18,0.7520,0.7660,0.6070,0.5900,0.4840,0.4840,769,787,12JUN2022:09:44:43,19.3,6/12/2022 09:33:14,10.2,344,19.7900,5190,6/12/2022 09:42:57,5010,6/12/2022 09:30:24,5097,13.6,66.29,66.28,66.29,66.3,6/12/2022 09:41:21,6/12/2022 09:41:20,6/12/2022 09:41:20,6/12/2022 09:41:20,66.26,66.26,6/12/2022 09:41:27,6/12/2022 09:41:26,63.58,63.58,63.58,63.58,6/12/2022 09:33:28,6/12/2022 09:33:28,6/12/2022 09:33:28,6/12/2022 09:33:27,64.42,64.42,6/12/2022 09:33:39,6/12/2022 09:33:38,64.72,64.72,64.72,64.72,65.19,65.19,0.524,0.523,0.524,0.526,0.383,0.383,0
12JUN2022:10:00:00,15min,Peter Sinks,UCC,270,65.5,67.4,64.6,68.10,68.16,67.52,67.53,6/12/2022 09:59:10,6/12/2022 09:59:10,6/12/2022 09:58:01,6/12/2022 09:58:01,67.94,67.89,6/12/2022 09:58:04,6/12/2022 09:58:04,63.52,63.48,64.06,64.14,6/12/2022 09:45:26,6/12/2022 09:45:26,6/12/2022 09:45:26,6/12/2022 09:45:27,64.62,64.57,6/12/2022 09:51:00,6/12/2022 09:51:00,65.15,65.17,65.56,65.59,65.80,65.75,0.9320,0.9390,0.7340,0.7250,0.7220,0.7230,803,819,12JUN2022:09:59:54,19.3,6/12/2022 09:50:32,10.9,354,20.8500,5220,6/12/2022 09:55:13,5100,6/12/2022 09:46:03,5161,13.9,67.27,67.26,67.27,67.29,6/12/2022 09:59:21,6/12/2022 09:59:20,6/12/2022 09:59:20,6/12/2022 09:59:20,67.49,67.5,6/12/2022 09:58:06,6/12/2022 09:58:06,64.2,64.2,64.2,64.19,6/12/2022 09:52:49,6/12/2022 09:52:49,6/12/2022 09:52:49,6/12/2022 09:52:49,64.99,64.99,6/12/2022 09:51:08,6/12/2022 09:51:07,65.35,65.35,65.35,65.35,65.74,65.74,0.715,0.714,0.715,0.717,0.629,0.629,0
12JUN2022:10:15:00,15min,Peter Sinks,UCC,270,65.9,67.7,64.9,68.15,68.21,67.80,67.82,6/12/2022 10:06:18,6/12/2022 10:06:18,6/12/2022 10:08:17,6/12/2022 10:08:17,68.11,68.06,6/12/2022 10:08:17,6/12/2022 10:08:17,63.88,63.88,64.27,64.35,6/12/2022 10:12:28,6/12/2022 10:12:29,6/12/2022 10:05:21,6/12/2022 10:05:21,65.16,65.12,6/12/2022 10:12:32,6/12/2022 10:12:32,65.54,65.58,65.82,65.85,66.23,66.18,0.8910,0.8910,0.6910,0.6870,0.6150,0.6160,833,852,12JUN2022:10:13:41,24.3,6/12/2022 10:13:34,12.2,359,23.8200,5310,6/12/2022 10:02:45,5160,6/12/2022 10:00:03,5216,14.0,67.57,67.57,67.58,67.58,6/12/2022 10:08:20,6/12/2022 10:08:19,6/12/2022 10:08:19,6/12/2022 10:08:19,67.75,67.75,6/12/2022 10:08:32,6/12/2022 10:08:32,64.44,64.44,64.44,64.44,6/12/2022 10:05:30,6/12/2022 10:05:29,6/12/2022 10:05:29,6/12/2022 10:05:29,65.45,65.45,6/12/2022 10:02:22,6/12/2022 10:02:21,65.71,65.71,65.71,65.71,66.22,66.22,0.657,0.655,0.657,0.659,0.487,0.487,0
12JUN2022:10:30:00,15min,Peter Sinks,UCC,270,66.1,67.5,65.2,68.29,68.44,67.75,67.75,6/12/2022 10:28:31,6/12/2022 10:28:30,6/12/2022 10:28:31,6/12/2022 10:22:05,68.26,68.21,6/12/2022 10:22:07,6/12/2022 10:22:07,64.08,64.06,64.64,64.72,6/12/2022 10:15:12,6/12/2022 10:15:13,6/12/2022 10:29:18,6/12/2022 10:29:17,65.24,65.19,6/12/2022 10:15:13,6/12/2022 10:15:13,65.76,65.80,66.09,66.12,66.45,66.40,0.8940,0.8980,0.6500,0.6450,0.6290,0.6300,860,879,12JUN2022:10:28:49,25.7,6/12/2022 10:27:17,12.0,0,22.0700,5370,6/12/2022 10:20:35,5160,6/12/2022 10:20:30,5217,14.1,67.42,67.41,67.42,67.42,6/12/2022 10:22:10,6/12/2022 10:22:10,6/12/2022 10:22:10,6/12/2022 10:22:09,67.67,67.67,6/12/2022 10:22:20,6/12/2022 10:22:19,64.8,64.8,64.8,64.79,6/12/2022 10:15:23,6/12/2022 10:15:22,6/12/2022 10:15:22,6/12/2022 10:15:22,65.55,65.55,6/12/2022 10:15:32,6/12/2022 10:15:31,65.94,65.94,65.94,65.94,66.4,66.4,0.627,0.625,0.627,0.629,0.514,0.514,0
12JUN2022:10:45:00,15min,Peter Sinks,UCC,270,66.0,67.5,65.0,68.31,68.33,67.80,67.84,6/12/2022 10:34:45,6/12/2022 10:34:45,6/12/2022 10:34:45,6/12/2022 10:30:59,68.05,68.00,6/12/2022 10:34:45,6/12/2022 10:34:45,63.98,64.08,64.21,64.30,6/12/2022 10:44:46,6/12/2022 10:44:46,6/12/2022 10:44:10,6/12/2022 10:44:10,65.19,65.14,6/12/2022 10:44:19,6/12/2022 10:44:19,65.70,65.74,66.03,66.06,66.40,66.35,0.8040,0.8040,0.5710,0.5690,0.5860,0.5860,886,908,12JUN2022:10:39:14,27.9,6/12/2022 10:36:58,12.6,2,22.6000,5280,6/12/2022 10:31:03,5160,6/12/2022 10:35:23,5209,14.1,67.43,67.42,67.43,67.43,6/12/2022 10:34:51,6/12/2022 10:34:51,6/12/2022 10:34:50,6/12/2022 10:34:50,67.5,67.5,6/12/2022 10:35:07,6/12/2022 10:35:06,64.56,64.56,64.56,64.56,6/12/2022 10:44:20,6/12/2022 10:44:20,6/12/2022 10:44:20,6/12/2022 10:44:20,65.42,65.42,6/12/2022 10:32:58,6/12/2022 10:32:57,65.88,65.88,65.88,65.88,66.39,66.39,0.557,0.555,0.557,0.559,0.49,0.49,0
12JUN2022:11:00:00,15min,Peter Sinks,UCC,270,66.2,67.7,65.1,68.29,68.28,67.72,67.79,6/12/2022 10:47:21,6/12/2022 10:52:17,6/12/2022 10:47:34,6/12/2022 10:47:34,68.36,68.31,6/12/2022 10:47:34,6/12/2022 10:47:34,64.01,64.09,64.16,64.11,6/12/2022 10:49:53,6/12/2022 10:49:53,6/12/2022 10:49:53,6/12/2022 10:49:53,65.41,65.36,6/12/2022 10:46:16,6/12/2022 10:46:16,65.88,65.92,66.06,66.09,66.59,66.54,0.8130,0.8120,0.6210,0.6200,0.5420,0.5420,911,936,12JUN2022:10:59:36,24.8,6/12/2022 10:53:38,13.7,0,23.7700,5280,6/12/2022 10:47:51,5160,6/12/2022 10:46:47,5208,14.1,67.53,67.53,67.53,67.54,6/12/2022 10:47:35,6/12/2022 10:47:34,6/12/2022 10:47:34,6/12/2022 10:47:34,67.87,67.87,6/12/2022 10:47:48,6/12/2022 10:47:48,64.51,64.52,64.51,64.51,6/12/2022 10:50:01,6/12/2022 10:50:00,6/12/2022 10:50:00,6/12/2022 10:50:00,65.6,65.6,6/12/2022 10:46:23,6/12/2022 10:46:22,65.99,65.99,65.99,65.99,66.56,66.56,0.56,0.558,0.56,0.562,0.423,0.423,0
12JUN2022:11:15:00,15min,Peter Sinks,UCC,270,66.4,67.7,65.3,68.53,68.61,67.80,67.84,6/12/2022 11:01:04,6/12/2022 11:01:04,6/12/2022 11:01:05,6/12/2022 11:05:38,68.29,68.24,6/12/2022 11:05:38,6/12/2022 11:05:38,63.98,63.96,64.96,64.95,6/12/2022 11:00:44,6/12/2022 11:00:44,6/12/2022 11:08:09,6/12/2022 11:02:56,65.27,65.22,6/12/2022 11:08:03,6/12/2022 11:08:03,66.00,66.05,66.22,66.25,66.70,66.66,0.8880,0.8850,0.6200,0.6200,0.6360,0.6360,931,951,12JUN2022:11:13:54,28.3,6/12/2022 11:12:49,14.0,357,18.3000,5340,6/12/2022 11:12:49,5160,6/12/2022 11:01:25,5206,14.1,67.56,67.56,67.56,67.56,6/12/2022 11:05:32,6/12/2022 11:05:32,6/12/2022 11:05:32,6/12/2022 11:05:32,67.89,67.89,6/12/2022 11:05:46,6/12/2022 11:05:45,64.82,64.83,64.82,64.81,6/12/2022 11:08:11,6/12/2022 11:08:11,6/12/2022 11:08:11,6/12/2022 11:08:11,65.75,65.74,6/12/2022 11:08:17,6/12/2022 11:08:16,66.12,66.12,66.12,66.12,66.66,66.66,0.61,0.609,0.611,0.613,0.509,0.51,0
12JUN2022:11:30:00,15min,Peter Sinks,UCC,270,66.9,69.1,65.5,69.72,69.76,69.31,69.32,6/12/2022 11:28:33,6/12/2022 11:28:33,6/12/2022 11:28:33,6/12/2022 11:28:33,69.80,69.75,6/12/2022 11:28:33,6/12/2022 11:28:33,64.36,64.41,65.29,65.29,6/12/2022 11:19:18,6/12/2022 11:19:16,6/12/2022 11:19:19,6/12/2022 11:19:19,65.49,65.44,6/12/2022 11:19:19,6/12/2022 11:19:19,66.57,66.63,66.82,66.85,67.29,67.24,0.9500,0.9440,0.6940,0.6920,0.7390,0.7390,951,964,12JUN2022:11:29:30,27.0,6/12/2022 11:22:08,13.8,5,20.2100,5340,6/12/2022 11:23:34,5160,6/12/2022 11:15:29,5204,14.1,69.13,69.11,69.13,69.14,6/12/2022 11:28:39,6/12/2022 11:28:38,6/12/2022 11:28:38,6/12/2022 11:28:38,69.02,69.02,6/12/2022 11:28:49,6/12/2022 11:28:49,65.18,65.18,65.18,65.18,6/12/2022 11:19:24,6/12/2022 11:19:23,6/12/2022 11:19:23,6/12/2022 11:19:23,65.86,65.86,6/12/2022 11:19:39,6/12/2022 11:19:39,66.71,66.71,66.71,66.71,67.27,67.27,0.701,0.7,0.702,0.703,0.651,0.651,0
12JUN2022:11:45:00,15min,Peter Sinks,UCC,270,67.6,69.1,66.0,70.37,70.44,69.42,69.39,6/12/2022 11:35:01,6/12/2022 11:35:01,6/12/2022 11:35:01,6/12/2022 11:40:17,69.80,69.75,6/12/2022 11:31:33,6/12/2022 11:31:33,64.78,64.88,65.48,65.57,6/12/2022 11:43:48,6/12/2022 11:43:48,6/12/2022 11:44:02,6/12/2022 11:44:02,66.02,65.97,6/12/2022 11:44:02,6/12/2022 11:44:02,67.25,67.30,67.43,67.46,67.96,67.91,1.0270,1.0200,0.8120,0.8070,0.7950,0.7950,967,981,12JUN2022:11:41:14,24.8,6/12/2022 11:30:04,13.9,356,22.3900,5280,6/12/2022 11:39:14,5160,6/12/2022 11:30:01,5196,14.1,69,69,69,69.01,6/12/2022 11:41:54,6/12/2022 11:41:54,6/12/2022 11:41:53,6/12/2022 11:41:53,69.19,69.19,6/12/2022 11:34:14,6/12/2022 11:34:13,65.51,65.51,65.51,65.5,6/12/2022 11:44:03,6/12/2022 11:44:03,6/12/2022 11:44:03,6/12/2022 11:44:02,66.43,66.42,6/12/2022 11:44:18,6/12/2022 11:44:18,67.36,67.36,67.36,67.36,67.93,67.93,0.784,0.782,0.784,0.786,0.696,0.696,0
12JUN2022:12:00:00,15min,Peter Sinks,UCC,270,67.7,69.4,66.3,69.92,70.02,69.67,69.66,6/12/2022 11:55:49,6/12/2022 11:55:48,6/12/2022 11:55:57,6/12/2022 11:55:57,70.10,70.05,6/12/2022 11:55:56,6/12/2022 11:55:56,65.16,65.26,65.48,65.57,6/12/2022 11:48:36,6/12/2022 11:48:36,6/12/2022 11:45:20,6/12/2022 11:45:19,66.48,66.43,6/12/2022 11:48:37,6/12/2022 11:48:37,67.31,67.35,67.60,67.62,68.02,67.98,1.0060,1.0090,0.7470,0.7420,0.7370,0.7370,981,996,12JUN2022:11:59:59,27.9,6/12/2022 11:54:53,13.6,0,21.7100,5280,6/12/2022 11:48:26,5130,6/12/2022 11:58:18,5193,14.1,69.39,69.38,69.39,69.4,6/12/2022 11:55:59,6/12/2022 11:55:59,6/12/2022 11:55:59,6/12/2022 11:55:59,69.49,69.49,6/12/2022 11:56:01,6/12/2022 11:56:01,65.73,65.73,65.73,65.72,6/12/2022 11:45:24,6/12/2022 11:45:24,6/12/2022 11:45:23,6/12/2022 11:45:23,66.92,66.92,6/12/2022 11:46:07,6/12/2022 11:46:07,67.47,67.47,67.47,67.47,67.99,67.99,0.723,0.721,0.724,0.726,0.61,0.61,0
12JUN2022:12:15:00,15min,Peter Sinks,UCC,270,67.7,68.8,66.5,69.70,69.78,69.03,69.07,6/12/2022 12:03:55,6/12/2022 12:03:55,6/12/2022 12:03:57,6/12/2022 12:03:57,69.42,69.37,6/12/2022 12:03:56,6/12/2022 12:03:56,65.46,65.45,65.74,65.84,6/12/2022 12:05:09,6/12/2022 12:05:08,6/12/2022 12:05:09,6/12/2022 12:05:09,66.63,66.58,6/12/2022 12:06:39,6/12/2022 12:06:39,67.34,67.38,67.55,67.58,68.05,68.01,0.7710,0.7710,0.5510,0.5440,0.5150,0.5150,952,1044,12JUN2022:12:13:05,25.9,6/12/2022 12:06:13,14.2,360,20.4800,5280,6/12/2022 12:12:39,5130,6/12/2022 12:05:02,5186,14.1,68.77,68.76,68.77,68.78,6/12/2022 12:03:00,6/12/2022 12:03:00,6/12/2022 12:02:59,6/12/2022 12:02:59,68.86,68.87,6/12/2022 12:03:15,6/12/2022 12:03:14,66.19,66.2,66.2,66.19,6/12/2022 12:06:43,6/12/2022 12:06:43,6/12/2022 12:06:42,6/12/2022 12:06:42,66.9,66.9,6/12/2022 12:06:49,6/12/2022 12:06:48,67.46,67.46,67.46,67.46,68.04,68.04,0.511,0.509,0.511,0.513,0.412,0.412,0
12JUN2022:12:30:00,15min,Peter Sinks,UCC,270,67.6,69.1,66.5,70.03,70.09,69.48,69.51,6/12/2022 12:25:41,6/12/2022 12:25:41,6/12/2022 12:25:41,6/12/2022 12:25:41,69.88,69.83,6/12/2022 12:25:41,6/12/2022 12:25:41,65.30,65.27,65.67,65.78,6/12/2022 12:21:56,6/12/2022 12:21:55,6/12/2022 12:21:56,6/12/2022 12:21:56,66.70,66.65,6/12/2022 12:28:37,6/12/2022 12:28:37,67.21,67.25,67.41,67.44,67.92,67.87,0.8420,0.8380,0.6510,0.6490,0.6160,0.6160,874,1087,12JUN2022:12:25:31,29.4,6/12/2022 12:28:53,14.7,360,20.2600,5280,6/12/2022 12:21:33,5040,6/12/2022 12:27:50,5157,13.7,69.1,69.1,69.11,69.11,6/12/2022 12:25:43,6/12/2022 12:25:43,6/12/2022 12:25:43,6/12/2022 12:25:43,69.08,69.08,6/12/2022 12:25:48,6/12/2022 12:25:47,66,66,65.99,65.99,6/12/2022 12:22:06,6/12/2022 12:22:06,6/12/2022 12:22:06,6/12/2022 12:22:06,66.97,66.97,6/12/2022 12:28:57,6/12/2022 12:28:57,67.33,67.33,67.33,67.33,67.9,67.9,0.616,0.614,0.616,0.617,0.512,0.512,0
12JUN2022:12:45:00,15min,Peter Sinks,UCC,270,67.8,69.2,66.8,69.80,69.87,69.30,69.31,6/12/2022 12:36:33,6/12/2022 12:36:33,6/12/2022 12:38:16,6/12/2022 12:38:16,69.80,69.75,6/12/2022 12:36:41,6/12/2022 12:36:41,65.87,65.83,66.34,66.38,6/12/2022 12:31:04,6/12/2022 12:31:04,6/12/2022 12:40:19,6/12/2022 12:30:55,66.93,66.88,6/12/2022 12:31:05,6/12/2022 12:31:05,67.49,67.53,67.63,67.67,68.19,68.14,0.7750,0.7760,0.6110,0.6060,0.5840,0.5840,909,1075,12JUN2022:12:44:15,26.5,6/12/2022 12:42:40,14.5,354,18.1000,5250,6/12/2022 12:42:39,5010,6/12/2022 12:30:34,5060,13.7,68.97,68.97,68.97,68.97,6/12/2022 12:36:42,6/12/2022 12:36:42,6/12/2022 12:36:42,6/12/2022 12:36:42,69.38,69.38,6/12/2022 12:36:57,6/12/2022 12:36:57,66.44,66.44,66.44,66.44,6/12/2022 12:31:09,6/12/2022 12:31:08,6/12/2022 12:31:08,6/12/2022 12:31:08,67.14,67.14,6/12/2022 12:31:13,6/12/2022 12:31:12,67.57,67.57,67.57,67.57,68.15,68.15,0.578,0.576,0.578,0.579,0.506,0.507,0
12JUN2022:13:00:00,15min,Peter Sinks,UCC,270,68.2,69.6,67.2,70.32,70.41,69.77,69.79,6/12/2022 12:48:12,6/12/2022 12:48:12,6/12/2022 12:45:26,6/12/2022 12:45:26,70.25,70.20,6/12/2022 12:48:14,6/12/2022 12:48:14,66.18,66.16,66.68,66.76,6/12/2022 12:50:44,6/12/2022 12:50:44,6/12/2022 12:50:49,6/12/2022 12:50:49,67.31,67.26,6/12/2022 12:50:49,6/12/2022 12:50:49,67.83,67.87,68.07,68.10,68.54,68.50,0.7510,0.7540,0.5540,0.5490,0.5230,0.5230,966,1068,12JUN2022:12:45:14,25.7,6/12/2022 12:53:42,13.7,356,19.1500,5100,6/12/2022 12:45:08,5010,6/12/2022 12:49:16,5061,13.7,69.54,69.53,69.54,69.54,6/12/2022 12:48:21,6/12/2022 12:48:21,6/12/2022 12:48:20,6/12/2022 12:48:20,69.66,69.67,6/12/2022 12:48:33,6/12/2022 12:48:33,66.84,66.85,66.84,66.83,6/12/2022 12:50:54,6/12/2022 12:50:54,6/12/2022 12:50:54,6/12/2022 12:50:53,67.61,67.6,6/12/2022 12:51:02,6/12/2022 12:51:01,67.97,67.97,67.97,67.97,68.52,68.52,0.512,0.511,0.512,0.514,0.442,0.442,0
12JUN2022:13:15:00,15min,Peter Sinks,UCC,270,68.9,70.5,67.7,72.36,72.38,70.90,70.92,6/12/2022 13:04:27,6/12/2022 13:04:27,6/12/2022 13:04:27,6/12/2022 13:04:27,71.31,71.26,6/12/2022 13:04:27,6/12/2022 13:04:27,66.20,66.21,67.03,67.16,6/12/2022 13:05:28,6/12/2022 13:05:28,6/12/2022 13:06:54,6/12/2022 13:06:54,67.53,67.49,6/12/2022 13:05:31,6/12/2022 13:05:31,68.51,68.54,68.70,68.73,69.20,69.15,1.0170,1.0250,0.7220,0.7120,0.6970,0.6980,981,1012,12JUN2022:13:01:22,21.9,6/12/2022 13:00:31,11.9,355,22.8900,5100,6/12/2022 13:00:06,5010,6/12/2022 13:01:20,5059,13.6,70.56,70.56,70.56,70.57,6/12/2022 13:04:33,6/12/2022 13:04:33,6/12/2022 13:04:33,6/12/2022 13:04:33,70.34,70.34,6/12/2022 13:10:44,6/12/2022 13:10:43,67.36,67.36,67.36,67.35,6/12/2022 13:01:12,6/12/2022 13:01:11,6/12/2022 13:01:11,6/12/2022 13:01:11,68.06,68.06,6/12/2022 13:05:43,6/12/2022 13:05:43,68.62,68.62,68.62,68.62,69.18,69.18,0.696,0.694,0.696,0.698,0.559,0.559,0
12JUN2022:13:30:00,15min,Peter Sinks,UCC,270,68.8,70.6,67.5,72.02,72.12,71.29,71.28,6/12/2022 13:19:17,6/12/2022 13:19:17,6/12/2022 13:20:31,6/12/2022 13:20:31,71.31,71.26,6/12/2022 13:20:31,6/12/2022 13:20:31,66.20,66.21,66.82,66.91,6/12/2022 13:25:51,6/12/2022 13:25:51,6/12/2022 13:25:50,6/12/2022 13:25:50,67.61,67.56,6/12/2022 13:25:52,6/12/2022 13:25:52,68.43,68.47,68.59,68.62,69.14,69.09,1.0430,1.0450,0.8210,0.8210,0.8020,0.8030,957,1004,12JUN2022:13:17:08,23.2,6/12/2022 13:29:22,12.9,356,24.2600,5190,6/12/2022 13:29:27,5010,6/12/2022 13:15:24,5054,13.6,70.58,70.57,70.57,70.59,6/12/2022 13:20:33,6/12/2022 13:20:33,6/12/2022 13:20:32,6/12/2022 13:20:32,70.62,70.62,6/12/2022 13:20:49,6/12/2022 13:20:48,67.04,67.04,67.04,67.04,6/12/2022 13:26:03,6/12/2022 13:26:02,6/12/2022 13:26:02,6/12/2022 13:26:02,67.87,67.87,6/12/2022 13:26:16,6/12/2022 13:26:15,68.53,68.53,68.53,68.53,69.13,69.13,0.789,0.787,0.789,0.791,0.706,0.707,0
12JUN2022:13:45:00,15min,Peter Sinks,UCC,270,69.7,71.3,67.9,72.62,72.69,71.69,71.68,6/12/2022 13:37:51,6/12/2022 13:37:51,6/12/2022 13:32:31,6/12/2022 13:32:31,71.92,71.87,6/12/2022 13:37:52,6/12/2022 13:37:52,66.97,66.98,67.16,67.13,6/12/2022 13:38:10,6/12/2022 13:38:08,6/12/2022 13:35:42,6/12/2022 13:35:42,68.29,68.24,6/12/2022 13:30:01,6/12/2022 13:30:01,69.34,69.37,69.46,69.49,70.03,69.98,1.0190,1.0240,0.8140,0.8160,0.7080,0.7090,957,970,12JUN2022:13:36:13,23.7,6/12/2022 13:42:07,10.6,4,25.9200,5100,6/12/2022 13:30:51,5010,6/12/2022 13:30:15,5058,13.6,71.27,71.27,71.28,71.28,6/12/2022 13:32:39,6/12/2022 13:32:39,6/12/2022 13:32:39,6/12/2022 13:32:39,71.38,71.38,6/12/2022 13:34:36,6/12/2022 13:34:35,67.45,67.46,67.46,67.47,6/12/2022 13:30:01,6/12/2022 13:30:01,6/12/2022 13:30:01,6/12/2022 13:30:01,68.29,68.29,6/12/2022 13:30:03,6/12/2022 13:30:02,69.4,69.4,69.4,69.4,69.98,69.98,0.764,0.761,0.762,0.764,0.614,0.613,0
12JUN2022:14:00:00,15min,Peter Sinks,UCC,270,69.4,70.9,68.1,71.92,72.05,71.49,71.48,6/12/2022 13:45:41,6/12/2022 13:45:41,6/12/2022 13:45:42,6/12/2022 13:45:42,71.54,71.49,6/12/2022 13:45:42,6/12/2022 13:45:42,66.92,66.98,67.18,67.15,6/12/2022 13:52:49,6/12/2022 13:54:48,6/12/2022 13:52:50,6/12/2022 13:52:50,68.29,68.24,6/12/2022 13:52:50,6/12/2022 13:52:50,69.09,69.12,69.35,69.39,69.77,69.72,0.9250,0.9340,0.6620,0.6580,0.6330,0.6340,934,946,12JUN2022:13:45:13,23.0,6/12/2022 13:58:31,11.6,357,21.7400,5100,6/12/2022 13:59:59,5010,6/12/2022 13:45:04,5047,13.6,70.89,70.87,70.89,70.9,6/12/2022 13:45:46,6/12/2022 13:45:46,6/12/2022 13:45:45,6/12/2022 13:45:45,70.87,70.87,6/12/2022 13:47:11,6/12/2022 13:47:11,67.57,67.58,67.57,67.56,6/12/2022 13:52:57,6/12/2022 13:52:57,6/12/2022 13:52:56,6/12/2022 13:52:56,68.6,68.6,6/12/2022 13:53:10,6/12/2022 13:53:09,69.22,69.22,69.22,69.22,69.73,69.73,0.621,0.62,0.622,0.625,0.505,0.505,0
12JUN2022:14:15:00,15min,Peter Sinks,UCC,270,70.1,72.0,68.9,73.25,73.31,72.54,72.53,6/12/2022 14:00:14,6/12/2022 14:00:14,6/12/2022 14:00:16,6/12/2022 14:00:16,72.82,72.78,6/12/2022 14:00:15,6/12/2022 14:00:15,67.70,67.76,68.41,68.50,6/12/2022 14:07:40,6/12/2022 14:07:40,6/12/2022 14:03:40,6/12/2022 14:03:40,68.89,68.85,6/12/2022 14:07:42,6/12/2022 14:07:42,69.76,69.79,70.01,70.04,70.45,70.41,0.9610,0.9680,0.6770,0.6760,0.6910,0.6920,910,940,12JUN2022:14:11:38,21.3,6/12/2022 14:10:48,11.4,1,23.9400,5130,6/12/2022 14:01:56,5010,6/12/2022 14:03:29,5047,13.6,72.01,72,72.01,72.02,6/12/2022 14:00:20,6/12/2022 14:00:20,6/12/2022 14:00:20,6/12/2022 14:00:20,72.08,72.09,6/12/2022 14:00:36,6/12/2022 14:00:36,68.55,68.56,68.55,68.54,6/12/2022 14:07:45,6/12/2022 14:07:45,6/12/2022 14:07:45,6/12/2022 14:07:45,69.27,69.27,6/12/2022 14:07:47,6/12/2022 14:07:47,69.91,69.91,69.91,69.91,70.44,70.44,0.666,0.664,0.666,0.668,0.587,0.588,0
12JUN2022:14:30:00,15min,Peter Sinks,UCC,270,70.8,72.1,69.4,73.03,73.04,72.46,72.40,6/12/2022 14:23:01,6/12/2022 14:23:00,6/12/2022 14:23:02,6/12/2022 14:23:01,72.75,72.70,6/12/2022 14:23:08,6/12/2022 14:23:08,68.24,68.25,68.83,68.92,6/12/2022 14:19:13,6/12/2022 14:19:13,6/12/2022 14:18:56,6/12/2022 14:18:56,69.50,69.45,6/12/2022 14:19:14,6/12/2022 14:19:14,70.41,70.45,70.56,70.59,71.09,71.05,0.8060,0.8050,0.6420,0.6400,0.5950,0.5960,883,928,12JUN2022:14:16:55,29.4,6/12/2022 14:23:18,14.1,358,21.2700,5160,6/12/2022 14:23:19,4980,6/12/2022 14:18:24,5032,13.6,72.19,72.19,72.2,72.2,6/12/2022 14:23:11,6/12/2022 14:23:11,6/12/2022 14:23:11,6/12/2022 14:23:11,72.06,72.06,6/12/2022 14:23:24,6/12/2022 14:23:23,69.02,69.02,69.02,69.01,6/12/2022 14:19:06,6/12/2022 14:19:05,6/12/2022 14:19:05,6/12/2022 14:19:05,69.83,69.83,6/12/2022 14:19:26,6/12/2022 14:19:25,70.5,70.5,70.5,70.5,71.05,71.05,0.601,0.6,0.601,0.602,0.523,0.523,0
12JUN2022:14:45:00,15min,Peter Sinks,UCC,270,71.3,72.5,70.6,73.51,73.60,73.14,73.13,6/12/2022 14:44:59,6/12/2022 14:44:59,6/12/2022 14:44:59,6/12/2022 14:44:59,73.05,73.01,6/12/2022 14:45:00,6/12/2022 14:45:00,69.37,69.46,69.47,69.61,6/12/2022 14:43:01,6/12/2022 14:43:01,6/12/2022 14:30:26,6/12/2022 14:30:26,70.71,70.66,6/12/2022 14:43:02,6/12/2022 14:43:02,70.99,71.03,71.15,71.18,71.66,71.62,0.7180,0.7150,0.5510,0.5480,0.4740,0.4740,849,947,12JUN2022:14:37:48,29.4,6/12/2022 14:42:10,14.6,0,22.3100,5250,6/12/2022 14:32:43,4980,6/12/2022 14:37:11,5033,13.6,72.47,72.47,72.47,72.48,6/12/2022 14:36:29,6/12/2022 14:36:28,6/12/2022 14:36:28,6/12/2022 14:36:28,72.54,72.54,6/12/2022 14:36:38,6/12/2022 14:36:37,70.21,70.21,70.21,70.21,6/12/2022 14:42:34,6/12/2022 14:42:33,6/12/2022 14:42:33,6/12/2022 14:42:33,71.01,71.01,6/12/2022 14:38:55,6/12/2022 14:38:54,71.07,71.07,71.07,71.07,71.62,71.62,0.484,0.482,0.484,0.486,0.363,0.364,0
12JUN2022:15:00:00,15min,Peter Sinks,UCC,270,71.6,72.7,70.8,74.02,74.10,73.40,73.36,6/12/2022 14:51:42,6/12/2022 14:51:42,6/12/2022 14:51:42,6/12/2022 14:51:42,73.43,73.38,6/12/2022 14:51:42,6/12/2022 14:51:42,69.87,69.86,70.37,70.36,6/12/2022 14:46:10,6/12/2022 14:46:10,6/12/2022 14:59:13,6/12/2022 14:59:13,70.93,70.89,6/12/2022 14:59:21,6/12/2022 14:59:21,71.29,71.33,71.48,71.51,71.99,71.95,0.6790,0.6770,0.5060,0.5050,0.4410,0.4410,844,899,12JUN2022:14:45:17,29.6,6/12/2022 14:46:39,13.8,1,22.3100,5190,6/12/2022 14:47:21,4980,6/12/2022 14:46:44,5032,13.6,72.65,72.64,72.65,72.66,6/12/2022 14:51:45,6/12/2022 14:51:44,6/12/2022 14:51:44,6/12/2022 14:51:44,72.7,72.7,6/12/2022 14:50:29,6/12/2022 14:50:28,70.37,70.37,70.37,70.36,6/12/2022 14:59:17,6/12/2022 14:59:17,6/12/2022 14:59:17,6/12/2022 14:59:17,71.19,71.19,6/12/2022 14:59:28,6/12/2022 14:59:27,71.41,71.41,71.41,71.41,71.98,71.98,0.46,0.458,0.46,0.462,0.352,0.352,0
12JUN2022:15:15:00,15min,Peter Sinks,UCC,270,72.4,73.9,71.1,74.61,74.73,74.29,74.27,6/12/2022 15:12:39,6/12/2022 15:12:39,6/12/2022 15:12:40,6/12/2022 15:12:40,74.49,74.44,6/12/2022 15:12:40,6/12/2022 15:12:40,69.93,69.96,70.12,70.21,6/12/2022 15:06:47,6/12/2022 15:06:47,6/12/2022 15:06:47,6/12/2022 15:06:47,71.31,71.27,6/12/2022 15:01:49,6/12/2022 15:01:49,72.10,72.13,72.35,72.38,72.78,72.73,0.8910,0.8880,0.7680,0.7640,0.7030,0.7030,800,824,12JUN2022:15:00:01,29.1,6/12/2022 15:12:54,13.3,357,21.0900,5160,6/12/2022 15:13:09,4980,6/12/2022 15:03:48,5035,13.4,73.76,73.75,73.75,73.76,6/12/2022 15:12:47,6/12/2022 15:12:47,6/12/2022 15:12:46,6/12/2022 15:12:46,73.95,73.95,6/12/2022 15:12:51,6/12/2022 15:12:51,70.61,70.61,70.61,70.61,6/12/2022 15:01:51,6/12/2022 15:01:51,6/12/2022 15:01:51,6/12/2022 15:01:51,71.67,71.67,6/12/2022 15:02:05,6/12/2022 15:02:04,72.24,72.24,72.24,72.24,72.74,72.74,0.731,0.729,0.73,0.731,0.632,0.632,0
12JUN2022:15:30:00,15min,Peter Sinks,UCC,270,72.7,73.6,72.0,74.45,74.52,74.21,74.23,6/12/2022 15:17:39,6/12/2022 15:17:39,6/12/2022 15:17:41,6/12/2022 15:17:41,74.34,74.29,6/12/2022 15:17:41,6/12/2022 15:17:41,71.08,71.04,71.54,71.58,6/12/2022 15:15:26,6/12/2022 15:15:26,6/12/2022 15:15:01,6/12/2022 15:15:02,72.14,72.10,6/12/2022 15:15:26,6/12/2022 15:15:26,72.39,72.43,72.69,72.73,73.08,73.04,0.5570,0.5570,0.4320,0.4280,0.3680,0.3680,768,781,12JUN2022:15:15:03,30.9,6/12/2022 15:29:24,15.8,357,22.3100,5220,6/12/2022 15:25:43,4980,6/12/2022 15:19:41,5025,13.5,73.6,73.59,73.59,73.6,6/12/2022 15:17:45,6/12/2022 15:17:45,6/12/2022 15:17:45,6/12/2022 15:17:44,73.62,73.62,6/12/2022 15:23:44,6/12/2022 15:23:43,71.63,71.63,71.63,71.63,6/12/2022 15:15:07,6/12/2022 15:15:06,6/12/2022 15:15:06,6/12/2022 15:15:06,72.35,72.35,6/12/2022 15:15:11,6/12/2022 15:15:10,72.56,72.56,72.56,72.56,73.05,73.05,0.373,0.371,0.372,0.374,0.298,0.298,0
12JUN2022:15:45:00,15min,Peter Sinks,UCC,270,73.1,74.5,72.4,75.35,75.40,75.20,75.24,6/12/2022 15:42:07,6/12/2022 15:42:07,6/12/2022 15:42:08,6/12/2022 15:42:07,75.09,75.05,6/12/2022 15:42:08,6/12/2022 15:42:08,71.44,71.53,71.72,71.79,6/12/2022 15:38:39,6/12/2022 15:38:39,6/12/2022 15:30:31,6/12/2022 15:30:31,72.52,72.48,6/12/2022 15:30:02,6/12/2022 15:30:02,72.78,72.83,73.16,73.18,73.46,73.41,0.6020,0.5960,0.5550,0.5550,0.4700,0.4700,690,771,12JUN2022:15:38:28,30.5,6/12/2022 15:34:18,14.7,7,24.0200,5280,6/12/2022 15:34:14,4980,6/12/2022 15:30:01,5026,13.5,74.63,74.62,74.63,74.64,6/12/2022 15:42:12,6/12/2022 15:42:11,6/12/2022 15:42:11,6/12/2022 15:42:11,74.47,74.47,6/12/2022 15:42:27,6/12/2022 15:42:27,72.03,72.03,72.03,72.02,6/12/2022 15:33:08,6/12/2022 15:33:07,6/12/2022 15:33:07,6/12/2022 15:33:07,72.73,72.73,6/12/2022 15:30:10,6/12/2022 15:30:10,72.98,72.98,72.98,72.98,73.43,73.43,0.501,0.5,0.501,0.502,0.414,0.414,0
12JUN2022:16:00:00,15min,Peter Sinks,UCC,270,73.0,74.4,72.1,75.41,75.44,74.92,74.88,6/12/2022 15:57:51,6/12/2022 15:57:51,6/12/2022 15:57:52,6/12/2022 15:57:51,75.09,75.05,6/12/2022 15:57:52,6/12/2022 15:57:52,71.49,71.55,71.82,71.84,6/12/2022 15:49:50,6/12/2022 15:49:50,6/12/2022 15:54:01,6/12/2022 15:54:01,72.22,72.18,6/12/2022 15:49:53,6/12/2022 15:49:53,72.65,72.68,73.16,73.18,73.31,73.26,0.6820,0.6710,0.5620,0.5640,0.4980,0.4980,662,791,12JUN2022:15:45:27,24.6,6/12/2022 15:54:15,11.4,11,23.6000,5130,6/12/2022 15:52:36,4980,6/12/2022 15:45:57,5028,13.5,74.62,74.61,74.62,74.63,6/12/2022 15:57:54,6/12/2022 15:57:54,6/12/2022 15:57:54,6/12/2022 15:57:54,74.24,74.24,6/12/2022 15:51:25,6/12/2022 15:51:24,71.81,71.81,71.81,71.81,6/12/2022 15:50:01,6/12/2022 15:50:01,6/12/2022 15:50:01,6/12/2022 15:50:01,72.46,72.46,6/12/2022 15:50:05,6/12/2022 15:50:05,72.92,72.92,72.92,72.92,73.29,73.29,0.522,0.521,0.522,0.524,0.42,0.421,0
12JUN2022:16:15:00,15min,Peter Sinks,UCC,270,72.7,73.7,72.1,73.97,74.02,73.98,74.02,6/12/2022 16:00:22,6/12/2022 16:00:22,6/12/2022 16:00:22,6/12/2022 16:00:22,74.04,73.99,6/12/2022 16:00:22,6/12/2022 16:00:22,71.41,71.45,71.54,71.56,6/12/2022 16:06:42,6/12/2022 16:03:26,6/12/2022 16:06:42,6/12/2022 16:06:42,72.22,72.18,6/12/2022 16:02:39,6/12/2022 16:02:39,72.32,72.35,72.65,72.68,72.99,72.94,0.4890,0.4920,0.4370,0.4330,0.3690,0.3690,488,663,12JUN2022:16:07:43,27.2,6/12/2022 16:09:57,10.5,2,34.0900,5220,6/12/2022 16:13:05,4980,6/12/2022 16:01:59,5032,13.5,73.65,73.65,73.65,73.65,6/12/2022 16:00:26,6/12/2022 16:00:26,6/12/2022 16:00:26,6/12/2022 16:00:26,73.77,73.77,6/12/2022 16:01:42,6/12/2022 16:01:41,71.72,71.72,71.72,71.72,6/12/2022 16:06:52,6/12/2022 16:06:52,6/12/2022 16:06:51,6/12/2022 16:06:51,72.46,72.45,6/12/2022 16:02:53,6/12/2022 16:02:53,72.5,72.5,72.5,72.5,72.97,72.97,0.389,0.388,0.389,0.39,0.309,0.31,0
12JUN2022:16:30:00,15min,Peter Sinks,UCC,270,71.9,73.1,71.4,73.59,73.62,73.45,73.45,6/12/2022 16:29:49,6/12/2022 16:29:49,6/12/2022 16:29:59,6/12/2022 16:30:00,73.58,73.53,6/12/2022 16:30:00,6/12/2022 16:30:00,70.83,70.84,71.18,71.22,6/12/2022 16:25:53,6/12/2022 16:25:54,6/12/2022 16:23:30,6/12/2022 16:26:01,71.47,71.42,6/12/2022 16:26:08,6/12/2022 16:26:08,71.58,71.60,71.95,71.97,72.23,72.18,0.4670,0.4700,0.4470,0.4430,0.3760,0.3770,352,576,12JUN2022:16:28:06,22.1,6/12/2022 16:16:09,8.4,357,24.1100,5100,6/12/2022 16:29:13,4980,6/12/2022 16:15:49,5043,13.5,73.12,73.12,73.13,73.14,6/12/2022 16:30:00,6/12/2022 16:30:00,6/12/2022 16:30:00,6/12/2022 16:30:00,73.11,73.12,6/12/2022 16:30:00,6/12/2022 16:30:00,71.12,71.13,71.12,71.12,6/12/2022 16:26:08,6/12/2022 16:26:07,6/12/2022 16:26:07,6/12/2022 16:26:07,71.72,71.72,6/12/2022 16:26:20,6/12/2022 16:26:19,71.77,71.77,71.77,71.77,72.19,72.19,0.397,0.397,0.398,0.399,0.318,0.318,0
12JUN2022:16:45:00,15min,Peter Sinks,UCC,270,71.6,73.2,71.1,73.19,73.26,73.50,73.51,6/12/2022 16:30:01,6/12/2022 16:30:01,6/12/2022 16:30:01,6/12/2022 16:30:01,73.58,73.53,6/12/2022 16:30:02,6/12/2022 16:30:02,70.50,70.54,70.83,70.84,6/12/2022 16:44:28,6/12/2022 16:44:28,6/12/2022 16:37:53,6/12/2022 16:37:56,71.31,71.27,6/12/2022 16:38:12,6/12/2022 16:38:12,71.23,71.25,71.56,71.58,71.91,71.87,0.3990,0.3990,0.5080,0.5110,0.3860,0.3860,265,551,12JUN2022:16:31:05,17.3,6/12/2022 16:35:23,7.5,10,29.1700,5070,6/12/2022 16:30:01,5010,6/12/2022 16:30:03,5048,13.6,73.16,73.15,73.16,73.16,6/12/2022 16:30:02,6/12/2022 16:30:02,6/12/2022 16:30:02,6/12/2022 16:30:02,73.25,73.25,6/12/2022 16:30:13,6/12/2022 16:30:12,70.82,70.82,70.82,70.82,6/12/2022 16:38:10,6/12/2022 16:38:09,6/12/2022 16:38:09,6/12/2022 16:38:09,71.44,71.44,6/12/2022 16:38:22,6/12/2022 16:38:21,71.42,71.42,71.42,71.42,71.92,71.92,0.457,0.456,0.455,0.455,0.406,0.405,0
12JUN2022:17:00:00,15min,Peter Sinks,UCC,270,70.9,71.3,70.6,71.18,71.20,71.31,71.33,6/12/2022 16:46:44,6/12/2022 16:46:44,6/12/2022 16:45:01,6/12/2022 16:45:01,71.76,71.72,6/12/2022 16:46:47,6/12/2022 16:46:47,70.27,70.29,70.36,70.36,6/12/2022 16:57:25,6/12/2022 16:57:25,6/12/2022 16:56:57,6/12/2022 16:56:57,70.86,70.81,6/12/2022 16:55:23,6/12/2022 16:55:23,70.54,70.56,70.78,70.80,71.21,71.17,0.1720,0.1730,0.2300,0.2310,0.1780,0.1780,187,371,12JUN2022:16:46:27,18.6,6/12/2022 16:47:29,6.9,19,24.3100,5100,6/12/2022 16:51:09,5010,6/12/2022 16:45:06,5063,13.6,71.15,71.15,71.15,71.15,6/12/2022 16:45:01,6/12/2022 16:45:01,6/12/2022 16:45:01,6/12/2022 16:45:01,71.53,71.53,6/12/2022 16:45:12,6/12/2022 16:45:11,70.34,70.34,70.34,70.34,6/12/2022 16:57:34,6/12/2022 16:57:34,6/12/2022 16:57:34,6/12/2022 16:57:33,70.92,70.92,6/12/2022 16:57:18,6/12/2022 16:57:17,70.68,70.68,70.68,70.68,71.2,71.2,0.194,0.194,0.194,0.194,0.162,0.162,0
12JUN2022:17:15:00,15min,Peter Sinks,UCC,270,70.5,70.7,70.4,70.50,70.54,70.58,70.62,6/12/2022 17:13:23,6/12/2022 17:13:23,6/12/2022 17:00:01,6/12/2022 17:00:01,71.16,71.11,6/12/2022 17:00:10,6/12/2022 17:00:10,69.92,69.94,70.12,70.16,6/12/2022 17:14:59,6/12/2022 17:14:59,6/12/2022 17:08:34,6/12/2022 17:08:33,70.63,70.59,6/12/2022 17:06:12,6/12/2022 17:06:12,70.13,70.15,70.30,70.32,70.82,70.77,0.0820,0.0820,0.0850,0.0890,0.0960,0.0960,167,190,12JUN2022:17:10:01,14.5,6/12/2022 17:14:48,6.0,16,28.7600,5100,6/12/2022 17:01:14,5040,6/12/2022 17:00:05,5074,13.6,70.45,70.45,70.45,70.45,6/12/2022 17:00:08,6/12/2022 17:00:08,6/12/2022 17:00:07,6/12/2022 17:00:07,70.97,70.97,6/12/2022 17:00:16,6/12/2022 17:00:16,70.1,70.1,70.1,70.1,6/12/2022 17:06:20,6/12/2022 17:06:20,6/12/2022 17:06:20,6/12/2022 17:06:20,70.69,70.69,6/12/2022 17:06:05,6/12/2022 17:06:22,70.23,70.23,70.23,70.23,70.8,70.8,0.077,0.077,0.077,0.077,0.076,0.075,0
12JUN2022:17:30:00,15min,Peter Sinks,UCC,270,70.3,70.6,70.0,70.25,70.24,70.37,70.38,6/12/2022 17:29:34,6/12/2022 17:29:03,6/12/2022 17:29:03,6/12/2022 17:29:07,71.01,70.96,6/12/2022 17:28:54,6/12/2022 17:28:54,69.53,69.54,69.76,69.77,6/12/2022 17:23:00,6/12/2022 17:23:00,6/12/2022 17:23:02,6/12/2022 17:22:19,70.25,70.21,6/12/2022 17:22:59,6/12/2022 17:22:59,69.93,69.95,70.07,70.09,70.60,70.55,0.1460,0.1460,0.1530,0.1520,0.1610,0.1610,139,218,12JUN2022:17:27:47,17.3,6/12/2022 17:29:13,7.6,15,25.1800,5130,6/12/2022 17:29:30,5040,6/12/2022 17:16:43,5076,13.6,70.29,70.29,70.29,70.29,6/12/2022 17:29:16,6/12/2022 17:29:15,6/12/2022 17:29:15,6/12/2022 17:29:15,70.9,70.9,6/12/2022 17:29:23,6/12/2022 17:29:23,69.72,69.72,69.72,69.72,6/12/2022 17:23:08,6/12/2022 17:23:08,6/12/2022 17:23:07,6/12/2022 17:23:07,70.32,70.32,6/12/2022 17:21:19,6/12/2022 17:21:18,70.01,70.01,70.01,70.01,70.57,70.57,0.143,0.143,0.143,0.143,0.145,0.145,0
12JUN2022:17:45:00,15min,Peter Sinks,UCC,270,70.2,70.6,69.6,70.28,70.29,70.45,70.47,6/12/2022 17:31:50,6/12/2022 17:31:50,6/12/2022 17:31:04,6/12/2022 17:30:31,71.01,70.96,6/12/2022 17:32:06,6/12/2022 17:32:06,68.94,68.95,69.39,69.38,6/12/2022 17:42:18,6/12/2022 17:42:18,6/12/2022 17:42:42,6/12/2022 17:42:43,69.72,69.68,6/12/2022 17:42:18,6/12/2022 17:42:18,69.81,69.83,69.96,69.99,70.50,70.46,0.3230,0.3240,0.3130,0.3120,0.3330,0.3330,96,204,12JUN2022:17:30:01,14.0,6/12/2022 17:44:59,5.9,2,36.9700,5160,6/12/2022 17:43:21,5010,6/12/2022 17:39:04,5062,13.5,70.34,70.34,70.34,70.34,6/12/2022 17:31:13,6/12/2022 17:31:13,6/12/2022 17:31:13,6/12/2022 17:31:12,70.93,70.93,6/12/2022 17:34:09,6/12/2022 17:34:08,69.32,69.32,69.32,69.32,6/12/2022 17:42:24,6/12/2022 17:42:23,6/12/2022 17:42:23,6/12/2022 17:42:23,69.93,69.93,6/12/2022 17:42:46,6/12/2022 17:42:35,69.9,69.9,69.9,69.9,70.49,70.49,0.312,0.312,0.312,0.312,0.327,0.327,0
12JUN2022:18:00:00,15min,Peter Sinks,UCC,270,70.2,70.6,69.9,70.34,70.35,70.40,70.46,6/12/2022 17:51:35,6/12/2022 17:51:36,6/12/2022 17:51:37,6/12/2022 17:51:37,71.01,70.96,6/12/2022 17:51:51,6/12/2022 17:51:51,69.39,69.40,69.54,69.58,6/12/2022 17:45:07,6/12/2022 17:45:07,6/12/2022 17:45:08,6/12/2022 17:45:07,70.25,70.21,6/12/2022 17:45:09,6/12/2022 17:45:09,69.86,69.88,69.99,70.01,70.52,70.48,0.1910,0.1910,0.1740,0.1730,0.1920,0.1920,131,181,12JUN2022:17:50:44,19.1,6/12/2022 17:57:05,7.8,4,31.0900,5160,6/12/2022 17:51:38,5010,6/12/2022 17:57:03,5077,13.5,70.35,70.35,70.35,70.35,6/12/2022 17:51:49,6/12/2022 17:51:49,6/12/2022 17:51:49,6/12/2022 17:51:49,70.87,70.87,6/12/2022 17:52:18,6/12/2022 17:52:17,69.61,69.62,69.61,69.61,6/12/2022 17:45:15,6/12/2022 17:45:15,6/12/2022 17:45:15,6/12/2022 17:45:14,70.23,70.23,6/12/2022 17:50:54,6/12/2022 17:50:53,69.93,69.93,69.93,69.93,70.49,70.49,0.175,0.174,0.174,0.175,0.178,0.178,0
12JUN2022:18:15:00,15min,Peter Sinks,UCC,270,69.7,70.3,69.0,70.09,70.08,70.09,70.08,6/12/2022 18:00:57,6/12/2022 18:00:57,6/12/2022 18:01:02,6/12/2022 18:00:53,70.71,70.66,6/12/2022 18:01:02,6/12/2022 18:01:02,68.30,68.32,68.70,68.69,6/12/2022 18:13:29,6/12/2022 18:13:29,6/12/2022 18:13:30,6/12/2022 18:13:30,69.20,69.15,6/12/2022 18:13:32,6/12/2022 18:13:32,69.36,69.38,69.44,69.46,70.04,69.99,0.3390,0.3400,0.3130,0.3140,0.3230,0.3230,38,72,12JUN2022:18:00:01,17.1,6/12/2022 18:14:36,5.6,25,26.7100,5070,6/12/2022 18:00:01,4890,6/12/2022 18:14:36,5006,13.3,70.05,70.05,70.05,70.05,6/12/2022 18:01:09,6/12/2022 18:01:08,6/12/2022 18:01:08,6/12/2022 18:01:08,70.62,70.62,6/12/2022 18:00:01,6/12/2022 18:00:01,68.69,68.7,68.69,68.69,6/12/2022 18:13:36,6/12/2022 18:13:35,6/12/2022 18:13:35,6/12/2022 18:13:35,69.39,69.39,6/12/2022 18:12:54,6/12/2022 18:12:53,69.41,69.41,69.41,69.41,70.02,70.02,0.313,0.312,0.313,0.313,0.312,0.312,0
12JUN2022:18:30:00,15min,Peter Sinks,UCC,270,69.3,70.0,68.5,69.89,69.95,69.69,69.72,6/12/2022 18:18:47,6/12/2022 18:18:48,6/12/2022 18:18:35,6/12/2022 18:18:35,70.40,70.35,6/12/2022 18:18:59,6/12/2022 18:18:59,67.72,67.73,67.96,67.99,6/12/2022 18:29:55,6/12/2022 18:29:55,6/12/2022 18:29:56,6/12/2022 18:29:56,68.66,68.61,6/12/2022 18:28:30,6/12/2022 18:28:30,68.92,68.94,68.96,68.98,69.62,69.57,0.4890,0.4890,0.4290,0.4280,0.4560,0.4560,53,90,12JUN2022:18:29:08,26.3,6/12/2022 18:25:31,10.4,10,27.5300,5100,6/12/2022 18:25:31,4860,6/12/2022 18:24:08,4922,13.1,69.66,69.66,69.66,69.66,6/12/2022 18:18:59,6/12/2022 18:18:59,6/12/2022 18:18:59,6/12/2022 18:18:59,70.25,70.26,6/12/2022 18:19:33,6/12/2022 18:19:33,68.12,68.12,68.11,68.1,6/12/2022 18:30:00,6/12/2022 18:30:00,6/12/2022 18:30:00,6/12/2022 18:30:00,68.83,68.83,6/12/2022 18:29:13,6/12/2022 18:29:12,68.96,68.96,68.96,68.96,69.62,69.62,0.439,0.439,0.439,0.44,0.437,0.437,0
12JUN2022:18:45:00,15min,Peter Sinks,UCC,270,68.5,69.1,68.1,68.95,68.96,69.05,69.09,6/12/2022 18:40:30,6/12/2022 18:40:30,6/12/2022 18:40:30,6/12/2022 18:40:30,69.42,69.37,6/12/2022 18:40:30,6/12/2022 18:40:30,67.38,67.39,67.72,67.76,6/12/2022 18:38:01,6/12/2022 18:38:01,6/12/2022 18:38:01,6/12/2022 18:38:01,68.28,68.23,6/12/2022 18:44:16,6/12/2022 18:44:16,68.17,68.18,68.25,68.28,68.84,68.79,0.2570,0.2550,0.2290,0.2290,0.2280,0.2280,45,85,12JUN2022:18:30:01,26.5,6/12/2022 18:31:34,9.2,18,28.4900,5040,6/12/2022 18:31:45,4830,6/12/2022 18:41:03,4896,13.0,68.88,68.88,68.88,68.88,6/12/2022 18:40:36,6/12/2022 18:40:36,6/12/2022 18:40:36,6/12/2022 18:40:36,69.22,69.22,6/12/2022 18:40:48,6/12/2022 18:40:47,67.77,67.77,67.77,67.76,6/12/2022 18:44:28,6/12/2022 18:44:27,6/12/2022 18:44:27,6/12/2022 18:44:27,68.4,68.4,6/12/2022 18:44:41,6/12/2022 18:44:40,68.22,68.22,68.22,68.22,68.82,68.82,0.221,0.221,0.221,0.221,0.198,0.198,0
12JUN2022:19:00:00,15min,Peter Sinks,UCC,270,68.8,69.4,67.9,69.24,69.26,69.29,69.28,6/12/2022 18:51:32,6/12/2022 18:51:32,6/12/2022 18:51:33,6/12/2022 18:51:33,69.78,69.74,6/12/2022 18:51:35,6/12/2022 18:51:35,67.19,67.18,67.58,67.61,6/12/2022 18:47:17,6/12/2022 18:47:17,6/12/2022 18:47:19,6/12/2022 18:47:18,68.12,68.08,6/12/2022 18:47:21,6/12/2022 18:47:21,68.45,68.45,68.50,68.53,69.09,69.05,0.3660,0.3630,0.3290,0.3270,0.3280,0.3280,34,43,12JUN2022:18:45:01,35.9,6/12/2022 18:54:26,11.7,11,36.9200,5130,6/12/2022 18:56:54,4770,6/12/2022 18:59:51,4853,12.9,69.16,69.16,69.16,69.16,6/12/2022 18:51:43,6/12/2022 18:51:43,6/12/2022 18:51:43,6/12/2022 18:51:43,69.72,69.73,6/12/2022 18:52:04,6/12/2022 18:52:04,67.55,67.55,67.55,67.55,6/12/2022 18:47:29,6/12/2022 18:47:28,6/12/2022 18:47:28,6/12/2022 18:47:28,68.25,68.25,6/12/2022 18:47:42,6/12/2022 18:47:41,68.48,68.48,68.48,68.48,69.06,69.06,0.328,0.328,0.328,0.329,0.309,0.309,0
12JUN2022:19:15:00,15min,Peter Sinks,UCC,270,67.5,68.7,66.5,68.50,68.52,68.43,68.44,6/12/2022 19:00:27,6/12/2022 19:00:27,6/12/2022 19:00:28,6/12/2022 19:00:27,69.10,69.05,6/12/2022 19:00:43,6/12/2022 19:00:43,65.79,65.80,66.12,66.16,6/12/2022 19:11:12,6/12/2022 19:11:11,6/12/2022 19:11:42,6/12/2022 19:11:42,66.69,66.64,6/12/2022 19:10:00,6/12/2022 19:10:00,67.15,67.17,67.21,67.24,67.83,67.79,0.5630,0.5630,0.5210,0.5210,0.5530,0.5530,27,30,12JUN2022:19:04:06,18.9,6/12/2022 19:01:32,7.7,11,24.5300,4860,6/12/2022 19:00:32,4770,6/12/2022 19:00:23,4813,12.8,68.47,68.47,68.47,68.47,6/12/2022 19:00:01,6/12/2022 19:00:01,6/12/2022 19:00:01,6/12/2022 19:00:01,69.01,69.01,6/12/2022 19:00:10,6/12/2022 19:00:09,66.16,66.16,66.16,66.15,6/12/2022 19:11:22,6/12/2022 19:11:22,6/12/2022 19:11:22,6/12/2022 19:11:21,66.74,66.74,6/12/2022 19:11:43,6/12/2022 19:11:42,67.2,67.2,67.2,67.2,67.83,67.83,0.539,0.538,0.538,0.538,0.557,0.556,0
12JUN2022:19:30:00,15min,Peter Sinks,UCC,270,66.0,67.6,64.0,67.28,67.29,67.28,67.32,6/12/2022 19:15:01,6/12/2022 19:15:01,6/12/2022 19:15:01,6/12/2022 19:15:01,68.05,68.00,6/12/2022 19:15:02,6/12/2022 19:15:02,63.04,63.12,64.46,64.45,6/12/2022 19:26:32,6/12/2022 19:26:00,6/12/2022 19:26:39,6/12/2022 19:26:41,63.81,63.76,6/12/2022 19:26:33,6/12/2022 19:26:33,65.68,65.69,65.83,65.86,66.34,66.30,0.9130,0.9090,0.5860,0.5810,0.8500,0.8500,15,25,12JUN2022:19:15:01,9.0,6/12/2022 19:15:27,2.4,15,47.1800,4830,6/12/2022 19:15:37,4740,6/12/2022 19:26:43,4790,12.7,67.28,67.28,67.28,67.29,6/12/2022 19:15:03,6/12/2022 19:15:02,6/12/2022 19:15:02,6/12/2022 19:15:02,67.88,67.88,6/12/2022 19:15:08,6/12/2022 19:15:08,63.89,63.89,63.89,63.89,6/12/2022 19:26:41,6/12/2022 19:26:40,6/12/2022 19:26:40,6/12/2022 19:26:40,64.04,64.04,6/12/2022 19:26:49,6/12/2022 19:26:49,65.78,65.78,65.78,65.78,66.35,66.35,0.711,0.71,0.71,0.711,0.844,0.844,0
12JUN2022:19:45:00,15min,Peter Sinks,UCC,270,66.5,67.2,64.3,67.23,67.27,66.95,67.03,6/12/2022 19:41:27,6/12/2022 19:41:28,6/12/2022 19:41:37,6/12/2022 19:41:37,67.72,67.68,6/12/2022 19:41:40,6/12/2022 19:41:40,62.47,62.42,63.45,63.52,6/12/2022 19:32:19,6/12/2022 19:32:19,6/12/2022 19:32:21,6/12/2022 19:32:21,64.26,64.21,6/12/2022 19:32:22,6/12/2022 19:32:22,66.13,66.14,66.10,66.13,66.79,66.74,0.6690,0.6760,0.5140,0.5180,0.5090,0.5090,8,11,12JUN2022:19:41:31,10.7,6/12/2022 19:42:33,4.5,5,28.5800,4800,6/12/2022 19:30:02,2400,6/12/2022 19:43:08,2866,12.7,66.97,66.96,66.97,66.97,6/12/2022 19:41:42,6/12/2022 19:41:41,6/12/2022 19:41:41,6/12/2022 19:41:41,67.53,67.53,6/12/2022 19:41:51,6/12/2022 19:41:50,63.45,63.46,63.45,63.45,6/12/2022 19:32:27,6/12/2022 19:32:27,6/12/2022 19:32:27,6/12/2022 19:32:26,65.06,65.06,6/12/2022 19:32:38,6/12/2022 19:32:38,66.12,66.12,66.12,66.12,66.75,66.75,0.539,0.538,0.539,0.54,0.457,0.457,0
12JUN2022:20:00:00,15min,Peter Sinks,UCC,270,64.3,66.9,61.3,66.77,66.78,66.63,66.64,6/12/2022 19:45:03,6/12/2022 19:45:02,6/12/2022 19:45:03,6/12/2022 19:45:03,67.27,67.22,6/12/2022 19:45:03,6/12/2022 19:45:03,60.37,60.42,60.85,60.91,6/12/2022 19:58:51,6/12/2022 19:58:50,6/12/2022 19:58:51,6/12/2022 19:58:51,61.40,61.35,6/12/2022 19:56:29,6/12/2022 19:56:29,63.95,63.97,64.07,64.10,64.68,64.63,1.6660,1.6590,1.6040,1.5920,1.5900,1.5900,5,10,12JUN2022:19:45:01,6.6,6/12/2022 19:58:48,3.9,307,21.1300,2460,6/12/2022 19:45:01,2400,6/12/2022 19:57:06,2437,12.7,66.67,66.67,66.67,66.67,6/12/2022 19:45:08,6/12/2022 19:45:07,6/12/2022 19:45:07,6/12/2022 19:45:07,67.04,67.04,6/12/2022 19:45:24,6/12/2022 19:45:24,60.89,60.9,60.89,60.89,6/12/2022 19:56:35,6/12/2022 19:56:34,6/12/2022 19:56:34,6/12/2022 19:56:34,61.66,61.66,6/12/2022 19:56:46,6/12/2022 19:56:45,64.07,64.06,64.06,64.06,64.73,64.72,1.605,1.604,1.605,1.605,1.568,1.568,0
12JUN2022:20:15:00,15min,Peter Sinks,UCC,270,61.8,64.8,59.4,65.13,65.14,64.58,64.54,6/12/2022 20:04:26,6/12/2022 20:04:26,6/12/2022 20:04:40,6/12/2022 20:04:42,65.33,65.28,6/12/2022 20:04:40,6/12/2022 20:04:40,58.50,58.54,59.76,59.77,6/12/2022 20:12:42,6/12/2022 20:12:42,6/12/2022 20:12:54,6/12/2022 20:12:58,59.30,59.25,6/12/2022 20:12:48,6/12/2022 20:12:48,61.44,61.45,61.62,61.63,62.10,62.05,1.5580,1.5460,1.2280,1.2080,1.4800,1.4800,1,2,12JUN2022:20:00:01,5.9,6/12/2022 20:04:33,3.0,355,19.5200,2460,6/12/2022 20:00:06,2400,6/12/2022 20:01:04,2432,12.7,64.48,64.47,64.48,64.49,6/12/2022 20:04:47,6/12/2022 20:04:47,6/12/2022 20:04:46,6/12/2022 20:04:46,65.12,65.12,6/12/2022 20:04:53,6/12/2022 20:04:53,59.3,59.3,59.3,59.29,6/12/2022 20:12:56,6/12/2022 20:12:56,6/12/2022 20:12:56,6/12/2022 20:12:56,59.48,59.48,6/12/2022 20:13:05,6/12/2022 20:13:04,61.54,61.54,61.54,61.54,62.09,62.09,1.338,1.337,1.338,1.339,1.458,1.458,0
12JUN2022:20:30:00,15min,Peter Sinks,UCC,270,62.6,63.3,61.1,63.12,63.08,63.21,63.25,6/12/2022 20:19:05,6/12/2022 20:19:08,6/12/2022 20:19:41,6/12/2022 20:18:56,63.66,63.61,6/12/2022 20:19:05,6/12/2022 20:19:05,60.65,60.61,60.51,60.54,6/12/2022 20:15:12,6/12/2022 20:15:12,6/12/2022 20:15:13,6/12/2022 20:15:13,61.41,61.36,6/12/2022 20:15:10,6/12/2022 20:15:10,62.32,62.31,62.33,62.36,62.96,62.91,0.5230,0.5110,0.6470,0.6430,0.4990,0.4990,0,0,12JUN2022:20:15:01,8.8,6/12/2022 20:19:46,4.3,46,21.8000,2460,6/12/2022 20:16:32,2400,6/12/2022 20:15:02,2430,12.7,63.1,63.1,63.1,63.1,6/12/2022 20:19:56,6/12/2022 20:19:56,6/12/2022 20:19:56,6/12/2022 20:19:56,63.51,63.51,6/12/2022 20:20:03,6/12/2022 20:20:03,60.63,60.63,60.63,60.62,6/12/2022 20:15:03,6/12/2022 20:15:03,6/12/2022 20:15:03,6/12/2022 20:15:03,61.54,61.55,6/12/2022 20:15:01,6/12/2022 20:15:01,62.32,62.32,62.32,62.32,62.91,62.91,0.573,0.572,0.572,0.572,0.51,0.509,0
12JUN2022:20:45:00,15min,Peter Sinks,UCC,270,61.3,62.4,60.6,62.18,62.16,62.06,62.10,6/12/2022 20:32:47,6/12/2022 20:32:47,6/12/2022 20:33:13,6/12/2022 20:33:13,62.74,62.69,6/12/2022 20:30:01,6/12/2022 20:30:01,60.03,60.03,60.20,60.19,6/12/2022 20:31:17,6/12/2022 20:31:17,6/12/2022 20:43:51,6/12/2022 20:43:51,60.75,60.70,6/12/2022 20:43:52,6/12/2022 20:43:52,61.00,61.00,61.06,61.09,61.64,61.59,0.5340,0.5320,0.4880,0.4930,0.5120,0.5120,0,0,12JUN2022:20:30:01,8.8,6/12/2022 20:33:32,4.7,45,25.8600,2460,6/12/2022 20:33:10,2400,6/12/2022 20:30:05,2427,12.6,62.07,62.07,62.07,62.07,6/12/2022 20:30:01,6/12/2022 20:30:01,6/12/2022 20:30:01,6/12/2022 20:30:01,62.69,62.7,6/12/2022 20:30:04,6/12/2022 20:30:03,60.22,60.22,60.22,60.22,6/12/2022 20:43:53,6/12/2022 20:43:53,6/12/2022 20:43:52,6/12/2022 20:43:52,60.89,60.89,6/12/2022 20:44:02,6/12/2022 20:44:01,61.05,61.05,61.05,61.05,61.64,61.64,0.5,0.499,0.499,0.5,0.51,0.51,0
12JUN2022:21:00:00,15min,Peter Sinks,UCC,270,60.2,61.0,59.6,60.75,60.75,60.94,60.98,6/12/2022 20:46:24,6/12/2022 20:46:24,6/12/2022 20:46:18,6/12/2022 20:46:18,61.20,61.15,6/12/2022 20:46:23,6/12/2022 20:46:23,59.13,59.09,59.28,59.30,6/12/2022 20:58:33,6/12/2022 20:58:33,6/12/2022 20:58:41,6/12/2022 20:58:40,59.81,59.76,6/12/2022 20:58:35,6/12/2022 20:58:35,59.94,59.94,60.00,60.02,60.51,60.46,0.3470,0.3470,0.3400,0.3420,0.3470,0.3470,-0,-0,12JUN2022:20:55:14,12.7,6/12/2022 20:48:16,5.2,47,26.1700,2490,6/12/2022 20:46:14,2400,6/12/2022 20:45:05,2427,12.6,60.79,60.79,60.79,60.79,6/12/2022 20:46:31,6/12/2022 20:46:31,6/12/2022 20:46:31,6/12/2022 20:46:30,61.16,61.16,6/12/2022 20:45:01,6/12/2022 20:45:01,59.29,59.29,59.28,59.28,6/12/2022 20:58:47,6/12/2022 20:58:46,6/12/2022 20:58:46,6/12/2022 20:58:46,59.98,59.98,6/12/2022 20:59:04,6/12/2022 20:59:04,59.98,59.98,59.98,59.98,60.51,60.51,0.335,0.335,0.335,0.335,0.338,0.338,0
12JUN2022:21:15:00,15min,Peter Sinks,UCC,270,58.8,59.8,57.9,59.63,59.62,59.64,59.65,6/12/2022 21:00:11,6/12/2022 21:00:11,6/12/2022 21:00:12,6/12/2022 21:00:11,60.11,60.05,6/12/2022 21:00:01,6/12/2022 21:00:01,57.23,57.23,57.42,57.43,6/12/2022 21:14:58,6/12/2022 21:14:58,6/12/2022 21:14:58,6/12/2022 21:14:58,58.13,58.08,6/12/2022 21:14:56,6/12/2022 21:14:56,58.51,58.51,58.56,58.59,59.07,59.02,0.5340,0.5320,0.5200,0.5200,0.5180,0.5180,-0,-0,12JUN2022:21:00:28,10.3,6/12/2022 21:05:20,4.3,54,30.7300,2430,6/12/2022 21:00:01,2400,6/12/2022 21:00:03,2423,12.7,59.58,59.58,59.58,59.58,6/12/2022 21:00:17,6/12/2022 21:00:17,6/12/2022 21:00:16,6/12/2022 21:00:16,60.05,60.05,6/12/2022 21:00:34,6/12/2022 21:00:33,57.56,57.56,57.56,57.55,6/12/2022 21:15:00,6/12/2022 21:15:00,6/12/2022 21:15:00,6/12/2022 21:15:00,58.23,58.23,6/12/2022 21:15:00,6/12/2022 21:15:00,58.56,58.56,58.56,58.56,59.08,59.08,0.517,0.517,0.517,0.517,0.51,0.51,0
12JUN2022:21:30:00,15min,Peter Sinks,UCC,270,57.5,58.1,56.8,58.00,57.98,58.06,58.10,6/12/2022 21:16:59,6/12/2022 21:16:58,6/12/2022 21:16:59,6/12/2022 21:16:58,58.43,58.38,6/12/2022 21:15:33,6/12/2022 21:15:33,56.23,56.23,56.38,56.39,6/12/2022 21:29:18,6/12/2022 21:29:18,6/12/2022 21:25:19,6/12/2022 21:25:19,56.76,56.71,6/12/2022 21:29:19,6/12/2022 21:29:19,57.20,57.19,57.26,57.29,57.73,57.68,0.4230,0.4210,0.4200,0.4220,0.4010,0.4010,-0,-0,12JUN2022:21:29:33,11.2,6/12/2022 21:26:07,6.1,57,14.9400,2490,6/12/2022 21:22:30,2400,6/12/2022 21:15:02,2422,12.7,57.98,57.97,57.97,57.98,6/12/2022 21:17:07,6/12/2022 21:17:07,6/12/2022 21:17:07,6/12/2022 21:17:06,58.3,58.3,6/12/2022 21:15:53,6/12/2022 21:15:53,56.45,56.45,56.45,56.45,6/12/2022 21:25:22,6/12/2022 21:25:21,6/12/2022 21:25:21,6/12/2022 21:25:21,57.07,57.07,6/12/2022 21:29:27,6/12/2022 21:29:27,57.24,57.24,57.24,57.24,57.72,57.72,0.409,0.409,0.409,0.409,0.39,0.39,0
12JUN2022:21:45:00,15min,Peter Sinks,UCC,270,56.1,57.0,55.2,56.88,56.88,56.87,56.89,6/12/2022 21:30:23,6/12/2022 21:30:23,6/12/2022 21:30:23,6/12/2022 21:30:23,57.35,57.30,6/12/2022 21:30:03,6/12/2022 21:30:03,54.59,54.54,54.96,54.98,6/12/2022 21:44:59,6/12/2022 21:44:59,6/12/2022 21:39:12,6/12/2022 21:39:38,55.38,55.33,6/12/2022 21:42:15,6/12/2022 21:42:15,55.87,55.86,55.85,55.88,56.37,56.32,0.4790,0.4820,0.5110,0.5120,0.4760,0.4760,-0,-0,12JUN2022:21:43:05,9.0,6/12/2022 21:33:57,3.4,31,47.9200,2430,6/12/2022 21:30:01,2400,6/12/2022 21:30:02,2421,12.7,56.77,56.77,56.77,56.77,6/12/2022 21:30:01,6/12/2022 21:30:01,6/12/2022 21:30:01,6/12/2022 21:30:01,57.22,57.22,6/12/2022 21:30:04,6/12/2022 21:30:03,54.98,54.98,54.98,54.98,6/12/2022 21:42:09,6/12/2022 21:42:08,6/12/2022 21:42:08,6/12/2022 21:42:08,55.49,55.49,6/12/2022 21:42:27,6/12/2022 21:42:27,55.88,55.88,55.88,55.88,56.36,56.36,0.484,0.484,0.484,0.484,0.474,0.474,0
12JUN2022:22:00:00,15min,Peter Sinks,UCC,270,54.7,55.7,54.0,55.64,55.62,55.24,55.28,6/12/2022 21:45:44,6/12/2022 21:45:44,6/12/2022 21:45:51,6/12/2022 21:45:55,56.06,56.01,6/12/2022 21:45:57,6/12/2022 21:45:57,53.35,53.35,53.91,53.93,6/12/2022 21:47:22,6/12/2022 21:47:22,6/12/2022 22:00:00,6/12/2022 21:47:22,54.10,54.05,6/12/2022 21:47:24,6/12/2022 21:47:24,54.47,54.42,54.57,54.59,54.91,54.86,0.4780,0.4710,0.3670,0.3760,0.4180,0.4180,-0,-0,12JUN2022:21:58:33,9.0,6/12/2022 21:53:00,3.5,151,32.6500,2430,6/12/2022 21:45:01,2400,6/12/2022 21:45:02,2420,12.7,55.4,55.4,55.4,55.4,6/12/2022 21:45:56,6/12/2022 21:45:55,6/12/2022 21:45:55,6/12/2022 21:45:55,55.94,55.93,6/12/2022 21:45:01,6/12/2022 21:45:01,53.82,53.82,53.82,53.82,6/12/2022 21:58:53,6/12/2022 21:58:53,6/12/2022 21:58:53,6/12/2022 21:58:52,54.26,54.26,6/12/2022 21:59:02,6/12/2022 21:59:02,54.52,54.52,54.52,54.52,54.91,54.91,0.405,0.405,0.405,0.406,0.411,0.41,0
12JUN2022:22:15:00,15min,Peter Sinks,UCC,270,53.2,54.1,52.6,53.74,53.66,53.87,53.89,6/12/2022 22:02:11,6/12/2022 22:02:12,6/12/2022 22:00:01,6/12/2022 22:00:01,54.32,54.27,6/12/2022 22:00:01,6/12/2022 22:00:01,52.28,52.24,52.34,52.36,6/12/2022 22:13:49,6/12/2022 22:13:49,6/12/2022 22:14:19,6/12/2022 22:14:19,52.73,52.68,6/12/2022 22:14:12,6/12/2022 22:14:12,52.95,52.93,53.06,53.09,53.42,53.37,0.3210,0.3160,0.3230,0.3250,0.3090,0.3090,-0,-0,12JUN2022:22:14:01,11.0,6/12/2022 22:04:56,5.4,97,22.9200,2460,6/12/2022 22:04:51,2400,6/12/2022 22:00:02,2420,12.6,53.9,53.89,53.89,53.89,6/12/2022 22:00:01,6/12/2022 22:00:01,6/12/2022 22:00:01,6/12/2022 22:00:01,54.32,54.32,6/12/2022 22:00:01,6/12/2022 22:00:01,52.4,52.41,52.4,52.4,6/12/2022 22:14:22,6/12/2022 22:14:21,6/12/2022 22:14:21,6/12/2022 22:14:21,52.76,52.76,6/12/2022 22:14:42,6/12/2022 22:14:41,53.02,53.02,53.02,53.02,53.42,53.42,0.314,0.313,0.313,0.313,0.308,0.308,0
12JUN2022:22:30:00,15min,Peter Sinks,UCC,270,52.0,52.8,51.3,52.55,52.54,52.64,52.68,6/12/2022 22:15:10,6/12/2022 22:15:10,6/12/2022 22:15:01,6/12/2022 22:15:01,53.03,52.98,6/12/2022 22:15:15,6/12/2022 22:15:15,51.02,50.99,51.10,51.12,6/12/2022 22:29:33,6/12/2022 22:29:33,6/12/2022 22:29:32,6/12/2022 22:29:33,51.45,51.40,6/12/2022 22:29:38,6/12/2022 22:29:38,51.80,51.78,51.89,51.92,52.25,52.20,0.4090,0.4040,0.4090,0.4090,0.4210,0.4210,-0,-0,12JUN2022:22:16:02,16.2,6/12/2022 22:29:47,6.2,130,24.8500,2460,6/12/2022 22:18:07,2400,6/12/2022 22:15:02,2423,12.7,52.59,52.59,52.59,52.59,6/12/2022 22:15:01,6/12/2022 22:15:01,6/12/2022 22:15:01,6/12/2022 22:15:01,52.94,52.94,6/12/2022 22:15:20,6/12/2022 22:15:20,51.1,51.1,51.1,51.1,6/12/2022 22:29:42,6/12/2022 22:29:42,6/12/2022 22:29:42,6/12/2022 22:29:41,51.53,51.53,6/12/2022 22:28:50,6/12/2022 22:28:49,51.86,51.86,51.86,51.86,52.24,52.24,0.405,0.405,0.405,0.405,0.415,0.415,0
12JUN2022:22:45:00,15min,Peter Sinks,UCC,270,50.7,51.4,50.1,51.14,51.13,51.23,51.25,6/12/2022 22:30:05,6/12/2022 22:30:03,6/12/2022 22:30:03,6/12/2022 22:30:02,51.68,51.62,6/12/2022 22:30:03,6/12/2022 22:30:03,49.81,49.78,49.90,49.92,6/12/2022 22:44:58,6/12/2022 22:44:58,6/12/2022 22:44:58,6/12/2022 22:44:58,50.32,50.27,6/12/2022 22:42:39,6/12/2022 22:42:39,50.54,50.52,50.61,50.64,50.98,50.93,0.3160,0.3190,0.3190,0.3210,0.3310,0.3310,-0,-0,12JUN2022:22:34:10,13.8,6/12/2022 22:33:54,7.3,124,18.2300,2460,6/12/2022 22:30:01,2400,6/12/2022 22:30:05,2425,12.7,51.18,51.18,51.18,51.18,6/12/2022 22:30:11,6/12/2022 22:30:11,6/12/2022 22:30:11,6/12/2022 22:30:10,51.61,51.61,6/12/2022 22:30:09,6/12/2022 22:30:08,49.96,49.96,49.95,49.95,6/12/2022 22:45:00,6/12/2022 22:45:00,6/12/2022 22:45:00,6/12/2022 22:45:00,50.3,50.3,6/12/2022 22:44:14,6/12/2022 22:44:13,50.59,50.59,50.59,50.59,50.97,50.97,0.314,0.314,0.314,0.314,0.328,0.328,0
12JUN2022:23:00:00,15min,Peter Sinks,UCC,270,50.1,50.3,49.8,50.12,50.11,50.25,50.29,6/12/2022 22:45:18,6/12/2022 22:45:16,6/12/2022 22:45:27,6/12/2022 22:46:58,50.62,50.57,6/12/2022 22:45:50,6/12/2022 22:45:50,49.36,49.32,49.48,49.50,6/12/2022 22:54:40,6/12/2022 22:54:40,6/12/2022 22:54:40,6/12/2022 22:54:40,49.95,49.89,6/12/2022 22:54:36,6/12/2022 22:54:36,49.87,49.85,49.95,49.98,50.29,50.24,0.1650,0.1680,0.1650,0.1680,0.1440,0.1440,-0,-0,12JUN2022:22:59:05,13.4,6/12/2022 22:58:34,6.2,110,25.5500,2460,6/12/2022 22:45:07,2400,6/12/2022 22:45:03,2421,12.6,50.18,50.18,50.18,50.18,6/12/2022 22:45:31,6/12/2022 22:45:30,6/12/2022 22:45:30,6/12/2022 22:45:30,50.43,50.43,6/12/2022 22:48:47,6/12/2022 22:48:46,49.53,49.53,49.53,49.53,6/12/2022 22:54:47,6/12/2022 22:54:47,6/12/2022 22:54:46,6/12/2022 22:54:46,50,50,6/12/2022 22:54:57,6/12/2022 22:54:57,49.92,49.92,49.92,49.92,50.27,50.27,0.157,0.157,0.157,0.157,0.124,0.124,0
12JUN2022:23:15:00,15min,Peter Sinks,UCC,270,50.0,50.4,49.7,50.19,50.18,50.23,50.27,6/12/2022 23:10:40,6/12/2022 23:10:42,6/12/2022 23:10:25,6/12/2022 23:10:27,50.62,50.57,6/12/2022 23:10:37,6/12/2022 23:10:37,49.42,49.38,49.46,49.48,6/12/2022 23:05:40,6/12/2022 23:05:42,6/12/2022 23:05:42,6/12/2022 23:05:42,49.95,49.89,6/12/2022 23:03:11,6/12/2022 23:03:11,49.80,49.78,49.86,49.90,50.24,50.19,0.1510,0.1540,0.1470,0.1490,0.1650,0.1650,-0,-0,12JUN2022:23:00:22,14.5,6/12/2022 23:09:48,6.5,102,29.3900,2460,6/12/2022 23:01:43,2400,6/12/2022 23:00:02,2418,12.5,50.2,50.2,50.2,50.2,6/12/2022 23:10:50,6/12/2022 23:10:49,6/12/2022 23:10:49,6/12/2022 23:10:49,50.51,50.51,6/12/2022 23:11:02,6/12/2022 23:11:01,49.51,49.51,49.51,49.51,6/12/2022 23:05:51,6/12/2022 23:05:51,6/12/2022 23:05:51,6/12/2022 23:05:51,49.96,49.96,6/12/2022 23:06:05,6/12/2022 23:06:05,49.84,49.84,49.84,49.84,50.21,50.21,0.143,0.143,0.143,0.143,0.148,0.148,0
12JUN2022:23:30:00,15min,Peter Sinks,UCC,270,50.0,50.2,49.9,50.00,49.97,50.02,50.06,6/12/2022 23:15:02,6/12/2022 23:15:01,6/12/2022 23:15:01,6/12/2022 23:15:01,50.54,50.49,6/12/2022 23:15:31,6/12/2022 23:15:31,49.70,49.69,49.69,49.73,6/12/2022 23:27:18,6/12/2022 23:21:32,6/12/2022 23:25:59,6/12/2022 23:25:37,50.02,49.97,6/12/2022 23:21:37,6/12/2022 23:21:37,49.81,49.80,49.83,49.86,50.25,50.20,0.0710,0.0710,0.0840,0.0850,0.1210,0.1210,-0,-0,12JUN2022:23:15:02,15.1,6/12/2022 23:23:18,7.8,93,24.9000,2490,6/12/2022 23:19:19,2400,6/12/2022 23:15:01,2420,12.6,50,50,50,50,6/12/2022 23:15:10,6/12/2022 23:15:10,6/12/2022 23:15:10,6/12/2022 23:15:09,50.42,50.42,6/12/2022 23:15:05,6/12/2022 23:15:04,49.72,49.72,49.72,49.72,6/12/2022 23:28:02,6/12/2022 23:28:02,6/12/2022 23:28:02,6/12/2022 23:28:01,50.06,50.06,6/12/2022 23:27:43,6/12/2022 23:27:42,49.83,49.83,49.83,49.83,50.23,50.23,0.077,0.077,0.077,0.077,0.108,0.108,0
12JUN2022:23:45:00,15min,Peter Sinks,UCC,270,50.0,50.2,49.9,49.96,49.94,49.96,50.00,6/12/2022 23:40:02,6/12/2022 23:40:01,6/12/2022 23:40:02,6/12/2022 23:40:00,50.54,50.49,6/12/2022 23:40:17,6/12/2022 23:40:17,49.59,49.57,49.65,49.66,6/12/2022 23:44:30,6/12/2022 23:44:29,6/12/2022 23:44:27,6/12/2022 23:44:28,50.02,49.97,6/12/2022 23:30:27,6/12/2022 23:30:27,49.83,49.82,49.83,49.87,50.29,50.24,0.0680,0.0660,0.0670,0.0680,0.1040,0.1040,-0,-0,12JUN2022:23:33:47,10.5,6/12/2022 23:43:48,3.3,113,41.4600,2460,6/12/2022 23:41:21,2400,6/12/2022 23:30:01,2412,12.6,49.95,49.95,49.95,49.95,6/12/2022 23:40:14,6/12/2022 23:40:13,6/12/2022 23:40:13,6/12/2022 23:40:13,50.38,50.38,6/12/2022 23:40:36,6/12/2022 23:40:45,49.66,49.66,49.66,49.66,6/12/2022 23:44:38,6/12/2022 23:44:37,6/12/2022 23:44:37,6/12/2022 23:44:37,50.07,50.06,6/12/2022 23:44:48,6/12/2022 23:44:47,49.84,49.84,49.84,49.84,50.27,50.27,0.065,0.065,0.065,0.065,0.08,0.08,0
13JUN2022:00:00:00,15min,Peter Sinks,UCC,270,49.7,49.9,49.3,49.77,49.76,49.76,49.80,6/12/2022 23:45:43,6/12/2022 23:45:42,6/12/2022 23:45:42,6/12/2022 23:45:42,50.24,50.19,6/12/2022 23:47:12,6/12/2022 23:47:12,48.97,48.95,49.09,49.11,6/12/2022 23:54:45,6/12/2022 23:54:45,6/12/2022 23:54:45,6/12/2022 23:54:46,49.42,49.37,6/12/2022 23:55:21,6/12/2022 23:55:21,49.46,49.45,49.49,49.52,49.89,49.83,0.1750,0.1730,0.1660,0.1660,0.1710,0.1710,-0,-0,12JUN2022:23:55:46,14.9,6/12/2022 23:57:00,3.9,110,48.4700,2460,6/12/2022 23:51:54,2400,6/12/2022 23:45:01,2411,12.6,49.75,49.75,49.75,49.75,6/12/2022 23:46:19,6/12/2022 23:46:19,6/12/2022 23:46:19,6/12/2022 23:46:19,50.11,50.12,6/12/2022 23:47:38,6/12/2022 23:47:38,49.08,49.08,49.08,49.08,6/12/2022 23:54:52,6/12/2022 23:54:51,6/12/2022 23:54:51,6/12/2022 23:54:51,49.47,49.46,6/12/2022 23:55:21,6/12/2022 23:55:21,49.48,49.48,49.48,49.48,49.86,49.86,0.168,0.168,0.168,0.168,0.16,0.16,0
13JUN2022:00:15:00,15min,Peter Sinks,UCC,270,49.1,49.6,48.8,49.38,49.39,49.36,49.40,6/13/2022 00:00:01,6/13/2022 00:00:01,6/13/2022 00:00:01,6/13/2022 00:00:01,49.94,49.89,6/13/2022 00:01:24,6/13/2022 00:01:24,48.53,48.54,48.54,48.57,6/13/2022 00:12:45,6/13/2022 00:12:38,6/13/2022 00:13:07,6/13/2022 00:12:48,48.82,48.77,6/13/2022 00:12:57,6/13/2022 00:12:57,48.87,48.86,48.87,48.90,49.32,49.26,0.2590,0.2550,0.2620,0.2640,0.2680,0.2680,-0,-0,13JUN2022:00:00:01,13.4,6/13/2022 00:13:34,5.1,109,53.6900,2460,6/13/2022 00:04:11,2370,6/13/2022 00:08:38,2410,12.6,49.37,49.37,49.37,49.37,6/13/2022 00:00:08,6/13/2022 00:00:08,6/13/2022 00:00:08,6/13/2022 00:00:08,49.81,49.81,6/13/2022 00:00:55,6/13/2022 00:00:55,48.56,48.56,48.56,48.56,6/13/2022 00:12:58,6/13/2022 00:12:58,6/13/2022 00:12:59,6/13/2022 00:12:59,48.94,48.94,6/13/2022 00:13:26,6/13/2022 00:13:26,48.88,48.88,48.88,48.88,49.3,49.3,0.262,0.262,0.262,0.262,0.266,0.266,0
13JUN2022:00:30:00,15min,Peter Sinks,UCC,270,48.8,48.9,48.7,48.70,48.71,48.68,48.73,6/13/2022 00:15:57,6/13/2022 00:15:57,6/13/2022 00:15:56,6/13/2022 00:19:10,49.19,49.14,6/13/2022 00:15:08,6/13/2022 00:15:08,48.45,48.46,48.47,48.51,6/13/2022 00:29:28,6/13/2022 00:29:27,6/13/2022 00:29:28,6/13/2022 00:29:27,48.82,48.77,6/13/2022 00:20:12,6/13/2022 00:20:12,48.60,48.58,48.59,48.63,49.03,48.98,0.0550,0.0530,0.0480,0.0490,0.0890,0.0890,-0,-0,13JUN2022:00:18:39,12.7,6/13/2022 00:22:06,4.1,107,45.0900,2430,6/13/2022 00:15:02,2400,6/13/2022 00:15:01,2409,12.6,48.68,48.68,48.68,48.68,6/13/2022 00:19:21,6/13/2022 00:19:21,6/13/2022 00:19:21,6/13/2022 00:19:21,49.1,49.1,6/13/2022 00:16:28,6/13/2022 00:16:27,48.5,48.5,48.5,48.5,6/13/2022 00:29:33,6/13/2022 00:29:33,6/13/2022 00:29:32,6/13/2022 00:29:32,48.86,48.86,6/13/2022 00:21:16,6/13/2022 00:21:16,48.6,48.6,48.6,48.6,49.01,49.01,0.049,0.049,0.049,0.049,0.065,0.066,0
13JUN2022:00:45:00,15min,Peter Sinks,UCC,270,48.8,48.9,48.7,48.76,48.72,48.68,48.73,6/13/2022 00:38:42,6/13/2022 00:30:44,6/13/2022 00:30:46,6/13/2022 00:30:46,49.19,49.14,6/13/2022 00:38:42,6/13/2022 00:38:42,48.43,48.43,48.43,48.47,6/13/2022 00:44:53,6/13/2022 00:44:53,6/13/2022 00:44:53,6/13/2022 00:44:49,48.82,48.77,6/13/2022 00:30:36,6/13/2022 00:30:36,48.56,48.55,48.56,48.59,49.00,48.95,0.0570,0.0540,0.0460,0.0470,0.1020,0.1020,-0,-0,13JUN2022:00:34:57,8.3,6/13/2022 00:40:17,3.3,124,54.2100,2430,6/13/2022 00:30:02,2400,6/13/2022 00:30:01,2405,12.6,48.69,48.69,48.69,48.69,6/13/2022 00:38:48,6/13/2022 00:38:47,6/13/2022 00:38:47,6/13/2022 00:38:47,49.09,49.09,6/13/2022 00:37:10,6/13/2022 00:37:09,48.45,48.45,48.45,48.45,6/13/2022 00:44:58,6/13/2022 00:45:00,6/13/2022 00:44:59,6/13/2022 00:44:57,48.86,48.86,6/13/2022 00:32:43,6/13/2022 00:32:42,48.56,48.56,48.56,48.56,48.97,48.97,0.046,0.046,0.046,0.046,0.081,0.081,0
13JUN2022:01:00:00,15min,Peter Sinks,UCC,270,48.5,48.7,48.3,48.49,48.48,48.45,48.49,6/13/2022 00:50:26,6/13/2022 00:50:26,6/13/2022 00:45:01,6/13/2022 00:45:01,49.04,48.99,6/13/2022 00:45:13,6/13/2022 00:45:13,48.10,48.10,48.10,48.14,6/13/2022 00:58:21,6/13/2022 00:58:21,6/13/2022 00:58:21,6/13/2022 00:58:21,48.52,48.46,6/13/2022 00:55:45,6/13/2022 00:55:45,48.30,48.29,48.28,48.32,48.72,48.67,0.0800,0.0800,0.0780,0.0790,0.1060,0.1060,-0,-0,13JUN2022:00:45:02,16.9,6/13/2022 00:59:22,4.6,105,37.9100,2460,6/13/2022 00:46:35,2370,6/13/2022 00:54:05,2407,12.6,48.45,48.45,48.45,48.45,6/13/2022 00:45:01,6/13/2022 00:45:02,6/13/2022 00:45:02,6/13/2022 00:45:02,48.95,48.95,6/13/2022 00:45:39,6/13/2022 00:45:38,48.13,48.13,48.13,48.13,6/13/2022 00:58:32,6/13/2022 00:58:32,6/13/2022 00:58:32,6/13/2022 00:58:31,48.52,48.52,6/13/2022 00:57:43,6/13/2022 00:57:42,48.3,48.3,48.3,48.3,48.7,48.7,0.077,0.077,0.077,0.077,0.097,0.097,0
13JUN2022:01:15:00,15min,Peter Sinks,UCC,270,48.1,48.4,47.9,48.26,48.25,48.20,48.24,6/13/2022 01:02:39,6/13/2022 01:02:39,6/13/2022 01:02:39,6/13/2022 01:00:37,48.74,48.69,6/13/2022 01:00:53,6/13/2022 01:00:53,47.69,47.68,47.67,47.71,6/13/2022 01:11:53,6/13/2022 01:11:53,6/13/2022 01:11:53,6/13/2022 01:11:53,48.07,48.01,6/13/2022 01:10:51,6/13/2022 01:10:51,47.93,47.92,47.91,47.94,48.37,48.32,0.1400,0.1400,0.1370,0.1390,0.1820,0.1820,-0,-0,13JUN2022:01:00:04,11.4,6/13/2022 01:03:38,5.0,135,33.4200,2460,6/13/2022 01:03:16,2370,6/13/2022 01:01:01,2406,12.6,48.2,48.2,48.2,48.2,6/13/2022 01:02:46,6/13/2022 01:02:45,6/13/2022 01:02:45,6/13/2022 01:02:45,48.61,48.61,6/13/2022 01:00:30,6/13/2022 01:00:29,47.7,47.7,47.7,47.7,6/13/2022 01:12:15,6/13/2022 01:12:15,6/13/2022 01:12:14,6/13/2022 01:12:14,48.11,48.11,6/13/2022 01:11:35,6/13/2022 01:11:34,47.93,47.93,47.93,47.93,48.36,48.36,0.138,0.138,0.138,0.138,0.174,0.174,0
13JUN2022:01:30:00,15min,Peter Sinks,UCC,270,47.6,48.1,46.9,47.88,47.88,47.86,47.89,6/13/2022 01:16:28,6/13/2022 01:16:43,6/13/2022 01:16:43,6/13/2022 01:16:43,48.44,48.38,6/13/2022 01:16:30,6/13/2022 01:16:30,46.71,46.70,46.69,46.71,6/13/2022 01:29:34,6/13/2022 01:29:33,6/13/2022 01:29:33,6/13/2022 01:29:38,47.01,46.96,6/13/2022 01:29:06,6/13/2022 01:29:06,47.42,47.41,47.40,47.43,47.86,47.80,0.3460,0.3490,0.3620,0.3660,0.3330,0.3330,-0,-0,13JUN2022:01:15:02,12.3,6/13/2022 01:27:58,4.2,149,46.6800,2430,6/13/2022 01:15:18,2370,6/13/2022 01:17:50,2403,12.5,47.85,47.85,47.85,47.85,6/13/2022 01:16:46,6/13/2022 01:16:45,6/13/2022 01:16:45,6/13/2022 01:16:45,48.28,48.28,6/13/2022 01:16:54,6/13/2022 01:16:53,46.71,46.71,46.71,46.71,6/13/2022 01:29:44,6/13/2022 01:29:44,6/13/2022 01:29:44,6/13/2022 01:29:44,47.14,47.14,6/13/2022 01:29:54,6/13/2022 01:29:53,47.42,47.42,47.42,47.42,47.85,47.84,0.351,0.351,0.351,0.351,0.318,0.318,0
13JUN2022:01:45:00,15min,Peter Sinks,UCC,270,46.8,47.0,46.3,46.98,46.94,46.83,46.87,6/13/2022 01:30:56,6/13/2022 01:30:56,6/13/2022 01:30:57,6/13/2022 01:30:57,47.38,47.33,6/13/2022 01:30:54,6/13/2022 01:30:54,45.98,45.99,46.04,46.06,6/13/2022 01:44:56,6/13/2022 01:44:54,6/13/2022 01:44:54,6/13/2022 01:45:00,46.41,46.36,6/13/2022 01:44:43,6/13/2022 01:44:43,46.58,46.56,46.55,46.58,46.99,46.94,0.1670,0.1620,0.1460,0.1470,0.1560,0.1560,-0,-0,13JUN2022:01:36:32,16.7,6/13/2022 01:43:47,5.6,111,48.5200,2460,6/13/2022 01:31:11,2370,6/13/2022 01:30:38,2404,12.5,46.84,46.84,46.84,46.84,6/13/2022 01:31:04,6/13/2022 01:31:04,6/13/2022 01:31:04,6/13/2022 01:31:04,47.16,47.16,6/13/2022 01:30:04,6/13/2022 01:31:05,46.07,46.06,46.06,46.06,6/13/2022 01:45:00,6/13/2022 01:45:00,6/13/2022 01:45:00,6/13/2022 01:45:00,46.55,46.55,6/13/2022 01:45:00,6/13/2022 01:45:00,46.57,46.57,46.57,46.57,46.98,46.98,0.144,0.144,0.144,0.144,0.131,0.131,0
13JUN2022:02:00:00,15min,Peter Sinks,UCC,270,45.9,46.4,45.1,46.27,46.21,46.18,46.20,6/13/2022 01:45:22,6/13/2022 01:45:22,6/13/2022 01:45:22,6/13/2022 01:45:21,46.63,46.58,6/13/2022 01:45:28,6/13/2022 01:45:28,44.85,44.81,44.87,44.91,6/13/2022 01:58:56,6/13/2022 01:59:39,6/13/2022 01:59:15,6/13/2022 01:59:00,45.28,45.23,6/13/2022 01:59:05,6/13/2022 01:59:05,45.66,45.64,45.66,45.69,46.08,46.03,0.3310,0.3250,0.3190,0.3190,0.3250,0.3250,-0,-0,13JUN2022:01:45:08,13.8,6/13/2022 01:47:27,5.1,83,48.2600,2460,6/13/2022 01:45:49,2370,6/13/2022 01:45:02,2400,12.5,46.17,46.17,46.17,46.17,6/13/2022 01:45:30,6/13/2022 01:45:30,6/13/2022 01:45:29,6/13/2022 01:45:29,46.54,46.54,6/13/2022 01:45:01,6/13/2022 01:45:01,44.9,44.9,44.89,44.89,6/13/2022 01:59:10,6/13/2022 01:59:10,6/13/2022 01:59:10,6/13/2022 01:59:10,45.26,45.26,6/13/2022 01:59:40,6/13/2022 01:59:39,45.67,45.67,45.67,45.67,46.08,46.08,0.316,0.316,0.316,0.317,0.305,0.305,0
13JUN2022:02:15:00,15min,Peter Sinks,UCC,270,44.3,45.1,43.6,44.89,44.87,44.93,44.99,6/13/2022 02:00:02,6/13/2022 02:00:01,6/13/2022 02:00:03,6/13/2022 02:00:03,45.43,45.38,6/13/2022 02:00:05,6/13/2022 02:00:05,43.41,43.42,43.38,43.42,6/13/2022 02:14:53,6/13/2022 02:14:52,6/13/2022 02:14:52,6/13/2022 02:14:52,43.70,43.65,6/13/2022 02:14:49,6/13/2022 02:14:49,44.10,44.09,44.06,44.10,44.53,44.48,0.4020,0.4030,0.4160,0.4170,0.4180,0.4180,-0,-0,13JUN2022:02:00:13,13.6,6/13/2022 02:12:16,6.2,73,42.8300,2460,6/13/2022 02:02:05,2370,6/13/2022 02:00:01,2399,12.4,44.92,44.92,44.92,44.92,6/13/2022 02:00:01,6/13/2022 02:00:01,6/13/2022 02:00:01,6/13/2022 02:00:01,45.31,45.31,6/13/2022 02:00:22,6/13/2022 02:00:21,43.44,43.44,43.44,43.44,6/13/2022 02:14:56,6/13/2022 02:14:56,6/13/2022 02:14:55,6/13/2022 02:14:55,43.86,43.85,6/13/2022 02:15:00,6/13/2022 02:15:00,44.1,44.1,44.1,44.1,44.53,44.53,0.411,0.411,0.411,0.411,0.413,0.413,0
13JUN2022:02:30:00,15min,Peter Sinks,UCC,270,43.0,43.7,42.3,43.51,43.51,43.46,43.49,6/13/2022 02:15:13,6/13/2022 02:15:13,6/13/2022 02:15:13,6/13/2022 02:15:13,43.93,43.87,6/13/2022 02:15:32,6/13/2022 02:15:32,42.09,42.09,42.03,42.07,6/13/2022 02:27:08,6/13/2022 02:27:08,6/13/2022 02:27:08,6/13/2022 02:27:08,42.50,42.45,6/13/2022 02:26:55,6/13/2022 02:26:55,42.77,42.77,42.73,42.77,43.18,43.13,0.3880,0.3870,0.3940,0.3950,0.4140,0.4140,-0,-0,13JUN2022:02:15:01,14.2,6/13/2022 02:22:02,5.3,65,44.6900,2460,6/13/2022 02:26:32,2370,6/13/2022 02:15:02,2396,12.5,43.46,43.46,43.46,43.46,6/13/2022 02:15:10,6/13/2022 02:15:09,6/13/2022 02:15:09,6/13/2022 02:15:09,43.85,43.85,6/13/2022 02:15:01,6/13/2022 02:15:01,42.15,42.15,42.15,42.15,6/13/2022 02:27:16,6/13/2022 02:27:16,6/13/2022 02:27:15,6/13/2022 02:27:15,42.55,42.55,6/13/2022 02:27:24,6/13/2022 02:27:23,42.77,42.77,42.77,42.77,43.18,43.18,0.389,0.389,0.389,0.389,0.406,0.406,0
13JUN2022:02:45:00,15min,Peter Sinks,UCC,270,42.2,42.5,41.9,42.37,42.37,42.31,42.36,6/13/2022 02:30:53,6/13/2022 02:30:53,6/13/2022 02:31:00,6/13/2022 02:31:03,42.72,42.67,6/13/2022 02:31:03,6/13/2022 02:31:03,41.72,41.71,41.71,41.75,6/13/2022 02:40:49,6/13/2022 02:40:49,6/13/2022 02:40:49,6/13/2022 02:40:56,42.13,42.07,6/13/2022 02:39:52,6/13/2022 02:39:52,42.00,41.99,41.97,42.02,42.41,42.35,0.1180,0.1190,0.1090,0.1100,0.1490,0.1490,-0,-0,13JUN2022:02:30:03,13.6,6/13/2022 02:40:22,4.4,60,61.6000,2460,6/13/2022 02:40:21,2370,6/13/2022 02:30:01,2394,12.5,42.32,42.32,42.32,42.32,6/13/2022 02:31:04,6/13/2022 02:31:04,6/13/2022 02:31:04,6/13/2022 02:31:04,42.61,42.62,6/13/2022 02:31:01,6/13/2022 02:31:01,41.75,41.75,41.75,41.75,6/13/2022 02:41:02,6/13/2022 02:41:02,6/13/2022 02:41:01,6/13/2022 02:41:01,42.1,42.1,6/13/2022 02:41:12,6/13/2022 02:41:11,42,42,42,42,42.39,42.39,0.109,0.109,0.109,0.109,0.127,0.126,0
13JUN2022:03:00:00,15min,Peter Sinks,UCC,270,42.3,42.5,42.1,42.47,42.43,42.41,42.46,6/13/2022 02:56:30,6/13/2022 02:56:25,6/13/2022 02:56:29,6/13/2022 02:56:30,42.87,42.82,6/13/2022 02:56:22,6/13/2022 02:56:22,41.89,41.88,41.89,41.95,6/13/2022 02:45:06,6/13/2022 02:48:09,6/13/2022 02:45:09,6/13/2022 02:45:01,42.28,42.22,6/13/2022 02:45:01,6/13/2022 02:45:01,42.13,42.12,42.10,42.15,42.52,42.47,0.0970,0.0930,0.0910,0.0920,0.1170,0.1170,-0,-0,13JUN2022:02:45:07,12.1,6/13/2022 02:47:50,5.7,110,29.5200,2430,6/13/2022 02:45:49,2370,6/13/2022 02:45:05,2396,12.5,42.4,42.4,42.4,42.4,6/13/2022 02:56:34,6/13/2022 02:56:34,6/13/2022 02:56:33,6/13/2022 02:56:33,42.69,42.69,6/13/2022 02:56:38,6/13/2022 02:56:37,41.92,41.92,41.92,41.92,6/13/2022 02:45:16,6/13/2022 02:45:15,6/13/2022 02:45:15,6/13/2022 02:45:15,42.25,42.25,6/13/2022 02:45:10,6/13/2022 02:45:09,42.12,42.12,42.12,42.12,42.49,42.49,0.089,0.089,0.089,0.089,0.096,0.096,0
13JUN2022:03:15:00,15min,Peter Sinks,UCC,270,42.1,42.4,41.8,42.31,42.29,42.27,42.30,6/13/2022 03:00:48,6/13/2022 03:00:48,6/13/2022 03:00:47,6/13/2022 03:00:47,42.72,42.67,6/13/2022 03:00:07,6/13/2022 03:00:07,41.67,41.68,41.65,41.70,6/13/2022 03:14:12,6/13/2022 03:14:09,6/13/2022 03:14:40,6/13/2022 03:14:41,41.90,41.85,6/13/2022 03:11:10,6/13/2022 03:11:10,41.93,41.92,41.91,41.95,42.29,42.24,0.1560,0.1510,0.1540,0.1550,0.1900,0.1900,-0,-0,13JUN2022:03:05:57,12.5,6/13/2022 03:00:06,3.6,110,37.3600,2430,6/13/2022 03:00:01,2370,6/13/2022 03:00:20,2390,12.5,42.25,42.25,42.25,42.25,6/13/2022 03:00:50,6/13/2022 03:00:50,6/13/2022 03:00:50,6/13/2022 03:00:49,42.63,42.63,6/13/2022 03:01:00,6/13/2022 03:00:59,41.68,41.69,41.69,41.68,6/13/2022 03:14:53,6/13/2022 03:14:52,6/13/2022 03:14:52,6/13/2022 03:14:52,41.94,41.94,6/13/2022 03:12:38,6/13/2022 03:12:37,41.93,41.93,41.93,41.93,42.28,42.28,0.151,0.151,0.151,0.151,0.17,0.17,0
13JUN2022:03:30:00,15min,Peter Sinks,UCC,270,42.0,42.2,41.8,42.16,42.14,42.10,42.14,6/13/2022 03:28:14,6/13/2022 03:28:14,6/13/2022 03:28:14,6/13/2022 03:28:14,42.57,42.52,6/13/2022 03:28:14,6/13/2022 03:28:14,41.70,41.68,41.65,41.71,6/13/2022 03:15:01,6/13/2022 03:15:31,6/13/2022 03:15:25,6/13/2022 03:15:01,41.90,41.85,6/13/2022 03:15:01,6/13/2022 03:15:01,41.86,41.84,41.84,41.88,42.21,42.16,0.0720,0.0690,0.0680,0.0700,0.1330,0.1330,-0,-0,13JUN2022:03:16:24,11.4,6/13/2022 03:21:26,4.8,104,35.9800,2430,6/13/2022 03:16:09,2370,6/13/2022 03:15:01,2390,12.5,42.08,42.08,42.08,42.08,6/13/2022 03:28:18,6/13/2022 03:28:18,6/13/2022 03:28:18,6/13/2022 03:28:18,42.38,42.38,6/13/2022 03:20:05,6/13/2022 03:20:04,41.69,41.7,41.7,41.7,6/13/2022 03:15:01,6/13/2022 03:15:01,6/13/2022 03:15:01,6/13/2022 03:15:01,41.91,41.91,6/13/2022 03:15:26,6/13/2022 03:15:25,41.85,41.85,41.85,41.85,42.18,42.18,0.065,0.065,0.065,0.065,0.105,0.105,0
13JUN2022:03:45:00,15min,Peter Sinks,UCC,270,41.9,42.1,41.8,42.00,41.98,41.96,41.99,6/13/2022 03:39:17,6/13/2022 03:39:17,6/13/2022 03:39:19,6/13/2022 03:39:18,42.42,42.37,6/13/2022 03:39:19,6/13/2022 03:39:19,41.62,41.62,41.63,41.65,6/13/2022 03:41:17,6/13/2022 03:34:51,6/13/2022 03:34:52,6/13/2022 03:34:50,41.90,41.85,6/13/2022 03:33:56,6/13/2022 03:33:56,41.75,41.74,41.73,41.77,42.08,42.02,0.0650,0.0620,0.0610,0.0620,0.1110,0.1110,-0,-0,13JUN2022:03:30:37,13.4,6/13/2022 03:32:24,6.0,83,26.3700,2460,6/13/2022 03:32:24,2370,6/13/2022 03:30:09,2390,12.4,41.95,41.95,41.95,41.95,6/13/2022 03:39:28,6/13/2022 03:39:27,6/13/2022 03:39:27,6/13/2022 03:39:27,42.35,42.34,6/13/2022 03:30:01,6/13/2022 03:30:01,41.65,41.65,41.65,41.65,6/13/2022 03:35:02,6/13/2022 03:35:01,6/13/2022 03:35:01,6/13/2022 03:35:01,41.93,41.93,6/13/2022 03:38:14,6/13/2022 03:38:14,41.75,41.75,41.75,41.75,42.06,42.06,0.059,0.059,0.059,0.059,0.092,0.092,0
13JUN2022:04:00:00,15min,Peter Sinks,UCC,270,41.7,42.0,41.5,41.84,41.83,41.80,41.84,6/13/2022 03:46:50,6/13/2022 03:46:50,6/13/2022 03:46:50,6/13/2022 03:46:50,42.27,42.22,6/13/2022 03:45:18,6/13/2022 03:45:18,41.31,41.31,41.28,41.33,6/13/2022 03:59:02,6/13/2022 03:58:59,6/13/2022 03:59:05,6/13/2022 03:56:10,41.67,41.62,6/13/2022 03:55:00,6/13/2022 03:55:00,41.55,41.53,41.52,41.56,41.92,41.87,0.1370,0.1350,0.1400,0.1410,0.1640,0.1640,-0,-0,13JUN2022:03:53:21,11.4,6/13/2022 03:49:36,5.3,87,34.1300,2430,6/13/2022 03:48:37,2370,6/13/2022 03:45:02,2388,12.4,41.81,41.81,41.81,41.81,6/13/2022 03:47:03,6/13/2022 03:47:03,6/13/2022 03:47:03,6/13/2022 03:47:02,42.15,42.15,6/13/2022 03:46:13,6/13/2022 03:46:13,41.33,41.33,41.33,41.33,6/13/2022 03:59:11,6/13/2022 03:59:11,6/13/2022 03:59:11,6/13/2022 03:59:11,41.65,41.65,6/13/2022 03:56:12,6/13/2022 03:56:11,41.54,41.54,41.54,41.54,41.9,41.9,0.136,0.136,0.136,0.136,0.144,0.144,0
13JUN2022:04:15:00,15min,Peter Sinks,UCC,270,41.5,41.7,41.5,41.53,41.53,41.48,41.52,6/13/2022 04:01:07,6/13/2022 04:01:07,6/13/2022 04:04:50,6/13/2022 04:05:42,41.97,41.92,6/13/2022 04:04:36,6/13/2022 04:04:36,41.23,41.23,41.22,41.26,6/13/2022 04:09:24,6/13/2022 04:09:21,6/13/2022 04:09:21,6/13/2022 04:09:21,41.67,41.62,6/13/2022 04:09:21,6/13/2022 04:09:21,41.37,41.35,41.34,41.38,41.74,41.68,0.0540,0.0520,0.0490,0.0500,0.0790,0.0790,-0,-0,13JUN2022:04:13:12,14.5,6/13/2022 04:10:44,5.2,75,41.3700,2460,6/13/2022 04:10:52,2370,6/13/2022 04:00:01,2386,12.5,41.49,41.49,41.49,41.49,6/13/2022 04:05:51,6/13/2022 04:05:50,6/13/2022 04:05:50,6/13/2022 04:05:50,41.83,41.83,6/13/2022 04:06:03,6/13/2022 04:06:02,41.26,41.26,41.26,41.26,6/13/2022 04:09:32,6/13/2022 04:09:32,6/13/2022 04:09:31,6/13/2022 04:09:31,41.65,41.65,6/13/2022 04:02:53,6/13/2022 04:02:52,41.36,41.36,41.36,41.36,41.71,41.71,0.046,0.046,0.046,0.046,0.054,0.054,0
13JUN2022:04:30:00,15min,Peter Sinks,UCC,270,41.5,41.7,41.4,41.56,41.55,41.50,41.55,6/13/2022 04:15:49,6/13/2022 04:15:49,6/13/2022 04:15:50,6/13/2022 04:15:50,41.97,41.92,6/13/2022 04:15:39,6/13/2022 04:15:39,41.21,41.20,41.21,41.26,6/13/2022 04:28:45,6/13/2022 04:28:54,6/13/2022 04:29:57,6/13/2022 04:28:51,41.52,41.47,6/13/2022 04:28:45,6/13/2022 04:28:45,41.38,41.36,41.36,41.40,41.73,41.68,0.0630,0.0620,0.0510,0.0530,0.0930,0.0930,0,0,13JUN2022:04:29:57,12.1,6/13/2022 04:24:11,4.0,38,49.0000,2430,6/13/2022 04:22:15,2370,6/13/2022 04:15:01,2383,12.5,41.49,41.49,41.49,41.49,6/13/2022 04:23:55,6/13/2022 04:23:54,6/13/2022 04:23:54,6/13/2022 04:23:54,41.88,41.88,6/13/2022 04:24:08,6/13/2022 04:24:07,41.23,41.23,41.23,41.23,6/13/2022 04:29:00,6/13/2022 04:29:00,6/13/2022 04:29:00,6/13/2022 04:28:59,41.5,41.5,6/13/2022 04:29:15,6/13/2022 04:29:14,41.38,41.38,41.38,41.38,41.71,41.71,0.051,0.051,0.051,0.052,0.066,0.066,0
13JUN2022:04:45:00,15min,Peter Sinks,UCC,270,41.3,41.6,41.2,41.37,41.35,41.32,41.36,6/13/2022 04:32:32,6/13/2022 04:32:31,6/13/2022 04:30:47,6/13/2022 04:30:49,41.82,41.77,6/13/2022 04:30:25,6/13/2022 04:30:25,40.93,40.91,40.93,40.96,6/13/2022 04:44:40,6/13/2022 04:44:41,6/13/2022 04:42:33,6/13/2022 04:42:35,41.30,41.25,6/13/2022 04:34:17,6/13/2022 04:34:17,41.12,41.10,41.10,41.14,41.48,41.43,0.1080,0.1070,0.1060,0.1060,0.1320,0.1320,0,0,13JUN2022:04:44:53,12.7,6/13/2022 04:40:03,5.8,24,22.6900,2430,6/13/2022 04:36:40,2370,6/13/2022 04:30:01,2381,12.5,41.33,41.33,41.33,41.33,6/13/2022 04:31:01,6/13/2022 04:31:01,6/13/2022 04:31:00,6/13/2022 04:31:00,41.8,41.8,6/13/2022 04:31:15,6/13/2022 04:31:14,40.96,40.96,40.96,40.96,6/13/2022 04:44:50,6/13/2022 04:44:50,6/13/2022 04:44:50,6/13/2022 04:44:50,41.35,41.35,6/13/2022 04:34:51,6/13/2022 04:34:50,41.12,41.12,41.12,41.12,41.46,41.46,0.105,0.105,0.105,0.105,0.122,0.122,0
13JUN2022:05:00:00,15min,Peter Sinks,UCC,270,41.1,41.3,40.9,41.07,41.04,41.03,41.06,6/13/2022 04:45:52,6/13/2022 04:48:39,6/13/2022 04:45:52,6/13/2022 04:45:52,41.52,41.47,6/13/2022 04:45:01,6/13/2022 04:45:01,40.71,40.69,40.73,40.76,6/13/2022 04:54:27,6/13/2022 04:54:27,6/13/2022 04:54:28,6/13/2022 04:54:55,41.07,41.02,6/13/2022 04:53:44,6/13/2022 04:53:44,40.89,40.88,40.88,40.92,41.29,41.23,0.0850,0.0830,0.0790,0.0780,0.1490,0.1490,1,1,13JUN2022:05:00:00,15.3,6/13/2022 04:54:15,7.1,16,20.4700,2460,6/13/2022 04:49:16,2370,6/13/2022 04:45:01,2380,12.4,41.02,41.02,41.02,41.02,6/13/2022 04:46:26,6/13/2022 04:46:26,6/13/2022 04:46:25,6/13/2022 04:46:25,41.49,41.49,6/13/2022 04:46:53,6/13/2022 04:46:52,40.73,40.73,40.73,40.73,6/13/2022 04:55:04,6/13/2022 04:55:04,6/13/2022 04:55:03,6/13/2022 04:55:03,41.05,41.05,6/13/2022 04:54:19,6/13/2022 04:54:18,40.89,40.89,40.89,40.89,41.27,41.27,0.079,0.079,0.079,0.079,0.134,0.133,0
13JUN2022:05:15:00,15min,Peter Sinks,UCC,270,40.5,41.0,40.1,40.83,40.81,40.79,40.84,6/13/2022 05:00:11,6/13/2022 05:00:10,6/13/2022 05:00:11,6/13/2022 05:00:11,41.22,41.17,6/13/2022 05:00:21,6/13/2022 05:00:21,39.74,39.76,39.77,39.83,6/13/2022 05:14:56,6/13/2022 05:14:55,6/13/2022 05:14:58,6/13/2022 05:14:57,40.17,40.12,6/13/2022 05:14:22,6/13/2022 05:14:22,40.35,40.34,40.34,40.38,40.73,40.68,0.2420,0.2380,0.2420,0.2400,0.2330,0.2330,2,4,13JUN2022:05:15:00,14.7,6/13/2022 05:12:06,4.6,37,59.9700,2430,6/13/2022 05:00:15,2370,6/13/2022 05:00:01,2381,12.5,40.8,40.8,40.8,40.8,6/13/2022 05:00:01,6/13/2022 05:00:01,6/13/2022 05:00:01,6/13/2022 05:00:01,41.13,41.13,6/13/2022 05:00:01,6/13/2022 05:00:01,39.89,39.88,39.88,39.88,6/13/2022 05:15:00,6/13/2022 05:15:00,6/13/2022 05:15:00,6/13/2022 05:15:00,40.3,40.3,6/13/2022 05:13:24,6/13/2022 05:13:23,40.36,40.36,40.36,40.36,40.72,40.72,0.237,0.237,0.237,0.237,0.223,0.223,0
13JUN2022:05:30:00,15min,Peter Sinks,UCC,270,39.6,40.2,39.1,40.03,39.98,39.97,40.03,6/13/2022 05:16:28,6/13/2022 05:16:13,6/13/2022 05:16:13,6/13/2022 05:16:27,40.47,40.42,6/13/2022 05:16:15,6/13/2022 05:16:15,38.83,38.83,38.82,38.86,6/13/2022 05:28:39,6/13/2022 05:28:39,6/13/2022 05:29:59,6/13/2022 05:30:00,39.12,39.07,6/13/2022 05:30:00,6/13/2022 05:30:00,39.45,39.44,39.44,39.48,39.84,39.79,0.3180,0.3170,0.3180,0.3180,0.3110,0.3110,5,12,13JUN2022:05:29:34,15.3,6/13/2022 05:24:18,7.0,23,34.1200,4710,6/13/2022 05:28:36,2370,6/13/2022 05:15:02,2605,12.4,39.98,39.98,39.98,39.98,6/13/2022 05:16:29,6/13/2022 05:16:28,6/13/2022 05:16:29,6/13/2022 05:16:29,40.37,40.36,6/13/2022 05:15:01,6/13/2022 05:15:01,38.88,38.88,38.88,38.88,6/13/2022 05:29:41,6/13/2022 05:29:40,6/13/2022 05:29:40,6/13/2022 05:29:41,39.28,39.28,6/13/2022 05:28:44,6/13/2022 05:28:43,39.46,39.46,39.46,39.46,39.83,39.83,0.314,0.314,0.314,0.314,0.304,0.304,0
13JUN2022:05:45:00,15min,Peter Sinks,UCC,270,38.7,39.1,38.5,38.97,38.95,38.88,38.94,6/13/2022 05:30:08,6/13/2022 05:30:08,6/13/2022 05:30:08,6/13/2022 05:30:08,39.42,39.37,6/13/2022 05:30:07,6/13/2022 05:30:07,38.30,38.28,38.25,38.30,6/13/2022 05:43:08,6/13/2022 05:44:57,6/13/2022 05:44:57,6/13/2022 05:44:59,38.67,38.62,6/13/2022 05:40:12,6/13/2022 05:40:12,38.52,38.50,38.47,38.52,38.93,38.87,0.1280,0.1330,0.1320,0.1310,0.1530,0.1530,6,12,13JUN2022:05:30:01,18.2,6/13/2022 05:39:16,10.2,28,15.8700,4710,6/13/2022 05:30:10,2340,6/13/2022 05:31:55,2660,12.4,38.89,38.89,38.89,38.88,6/13/2022 05:30:01,6/13/2022 05:30:01,6/13/2022 05:30:01,6/13/2022 05:30:01,39.32,39.32,6/13/2022 05:30:01,6/13/2022 05:30:01,38.32,38.32,38.32,38.32,6/13/2022 05:44:44,6/13/2022 05:44:43,6/13/2022 05:44:43,6/13/2022 05:44:43,38.64,38.64,6/13/2022 05:42:38,6/13/2022 05:42:37,38.51,38.51,38.51,38.51,38.91,38.91,0.131,0.131,0.131,0.131,0.148,0.148,0
13JUN2022:06:00:00,15min,Peter Sinks,UCC,270,38.0,38.6,37.3,38.42,38.40,38.33,38.37,6/13/2022 05:46:22,6/13/2022 05:46:22,6/13/2022 05:46:22,6/13/2022 05:46:21,38.82,38.76,6/13/2022 05:45:01,6/13/2022 05:45:01,37.14,37.12,37.11,37.16,6/13/2022 05:59:55,6/13/2022 05:59:55,6/13/2022 05:59:57,6/13/2022 05:59:57,37.47,37.42,6/13/2022 05:58:40,6/13/2022 05:58:40,37.81,37.79,37.77,37.81,38.21,38.16,0.3800,0.3810,0.3740,0.3710,0.3980,0.3980,5,7,13JUN2022:05:59:40,15.8,6/13/2022 05:59:10,7.3,13,25.9400,2430,6/13/2022 05:45:39,2340,6/13/2022 05:51:50,2379,12.5,38.35,38.34,38.35,38.35,6/13/2022 05:46:34,6/13/2022 05:46:33,6/13/2022 05:46:33,6/13/2022 05:46:33,38.79,38.79,6/13/2022 05:46:59,6/13/2022 05:46:59,37.15,37.15,37.15,37.15,6/13/2022 06:00:00,6/13/2022 06:00:00,6/13/2022 06:00:00,6/13/2022 06:00:00,37.45,37.45,6/13/2022 05:59:19,6/13/2022 05:59:19,37.81,37.81,37.8,37.8,38.2,38.2,0.374,0.374,0.374,0.374,0.39,0.39,0
13JUN2022:06:15:00,15min,Peter Sinks,UCC,270,36.7,37.4,36.4,37.18,37.17,37.13,37.16,6/13/2022 06:00:02,6/13/2022 06:00:02,6/13/2022 06:00:01,6/13/2022 06:00:01,37.62,37.56,6/13/2022 06:00:01,6/13/2022 06:00:01,36.18,36.15,36.13,36.18,6/13/2022 06:10:10,6/13/2022 06:10:04,6/13/2022 06:10:08,6/13/2022 06:10:11,36.42,36.37,6/13/2022 06:10:22,6/13/2022 06:10:22,36.52,36.51,36.46,36.51,36.88,36.83,0.2490,0.2550,0.2610,0.2590,0.2620,0.2620,10,17,13JUN2022:06:15:00,17.5,6/13/2022 06:01:24,7.7,360,22.8500,4710,6/13/2022 06:02:35,2340,6/13/2022 06:04:47,3384,12.4,37.15,37.15,37.15,37.15,6/13/2022 06:00:03,6/13/2022 06:00:03,6/13/2022 06:00:03,6/13/2022 06:00:03,37.59,37.59,6/13/2022 06:00:13,6/13/2022 06:00:12,36.18,36.18,36.18,36.18,6/13/2022 06:10:16,6/13/2022 06:10:16,6/13/2022 06:10:16,6/13/2022 06:10:15,36.54,36.54,6/13/2022 06:10:30,6/13/2022 06:10:29,36.51,36.51,36.51,36.51,36.87,36.87,0.261,0.261,0.26,0.26,0.268,0.267,0
13JUN2022:06:30:00,15min,Peter Sinks,UCC,270,36.7,37.1,36.4,37.02,37.02,36.90,36.96,6/13/2022 06:18:43,6/13/2022 06:18:42,6/13/2022 06:19:43,6/13/2022 06:19:46,37.47,37.41,6/13/2022 06:18:50,6/13/2022 06:18:50,36.16,36.16,36.11,36.18,6/13/2022 06:29:10,6/13/2022 06:29:10,6/13/2022 06:29:18,6/13/2022 06:29:18,36.57,36.51,6/13/2022 06:29:15,6/13/2022 06:29:15,36.58,36.57,36.49,36.54,36.92,36.87,0.2200,0.2210,0.1980,0.1960,0.2310,0.2310,16,20,13JUN2022:06:30:00,16.7,6/13/2022 06:27:26,8.3,10,19.8600,4710,6/13/2022 06:15:01,4620,6/13/2022 06:18:02,4668,12.3,36.92,36.92,36.92,36.92,6/13/2022 06:19:51,6/13/2022 06:19:50,6/13/2022 06:19:50,6/13/2022 06:19:50,37.24,37.24,6/13/2022 06:18:37,6/13/2022 06:18:37,36.2,36.2,36.2,36.19,6/13/2022 06:29:25,6/13/2022 06:29:26,6/13/2022 06:29:24,6/13/2022 06:29:24,36.56,36.56,6/13/2022 06:15:42,6/13/2022 06:15:41,36.55,36.55,36.55,36.55,36.89,36.89,0.203,0.203,0.203,0.203,0.217,0.217,0
13JUN2022:06:45:00,15min,Peter Sinks,UCC,270,36.3,36.5,36.0,36.48,36.49,36.33,36.39,6/13/2022 06:31:20,6/13/2022 06:31:20,6/13/2022 06:31:20,6/13/2022 06:35:39,36.87,36.81,6/13/2022 06:31:27,6/13/2022 06:31:27,35.85,35.84,35.84,35.88,6/13/2022 06:39:15,6/13/2022 06:39:13,6/13/2022 06:44:58,6/13/2022 06:44:59,36.12,36.07,6/13/2022 06:39:19,6/13/2022 06:39:19,36.11,36.10,36.04,36.09,36.47,36.42,0.1270,0.1260,0.1060,0.1060,0.1540,0.1540,21,28,13JUN2022:06:45:00,12.7,6/13/2022 06:34:51,7.1,13,22.0000,4710,6/13/2022 06:31:46,4650,6/13/2022 06:30:04,4674,12.4,36.36,36.36,36.36,36.36,6/13/2022 06:31:34,6/13/2022 06:31:34,6/13/2022 06:31:33,6/13/2022 06:31:33,36.67,36.67,6/13/2022 06:32:21,6/13/2022 06:32:20,35.9,35.9,35.9,35.9,6/13/2022 06:44:03,6/13/2022 06:45:00,6/13/2022 06:45:00,6/13/2022 06:45:00,36.14,36.14,6/13/2022 06:40:06,6/13/2022 06:40:05,36.09,36.09,36.09,36.09,36.45,36.45,0.106,0.106,0.106,0.106,0.124,0.124,0
13JUN2022:07:00:00,15min,Peter Sinks,UCC,270,35.7,36.1,35.4,36.03,36.02,35.88,35.92,6/13/2022 06:46:46,6/13/2022 06:45:34,6/13/2022 06:45:03,6/13/2022 06:45:02,36.27,36.21,6/13/2022 06:45:13,6/13/2022 06:45:13,35.15,35.14,35.22,35.27,6/13/2022 06:59:16,6/13/2022 06:59:16,6/13/2022 06:59:42,6/13/2022 06:59:42,35.52,35.46,6/13/2022 06:59:23,6/13/2022 06:59:23,35.54,35.52,35.51,35.56,35.87,35.82,0.1720,0.1720,0.1570,0.1570,0.1740,0.1740,29,33,13JUN2022:06:53:38,13.8,6/13/2022 06:49:09,7.0,4,16.7300,4710,6/13/2022 06:45:56,4650,6/13/2022 06:45:01,4679,12.4,35.9,35.9,35.9,35.89,6/13/2022 06:45:01,6/13/2022 06:45:04,6/13/2022 06:45:04,6/13/2022 06:45:04,36.24,36.23,6/13/2022 06:45:01,6/13/2022 06:45:01,35.25,35.25,35.25,35.25,6/13/2022 06:59:26,6/13/2022 06:59:25,6/13/2022 06:59:25,6/13/2022 06:59:25,35.58,35.58,6/13/2022 06:59:53,6/13/2022 06:59:52,35.54,35.54,35.54,35.54,35.86,35.86,0.158,0.158,0.158,0.158,0.155,0.155,0
13JUN2022:07:15:00,15min,Peter Sinks,UCC,270,35.5,35.7,35.3,35.67,35.67,35.56,35.60,6/13/2022 07:06:08,6/13/2022 07:06:08,6/13/2022 07:14:47,6/13/2022 07:06:11,35.97,35.91,6/13/2022 07:06:11,6/13/2022 07:06:11,35.01,34.98,35.07,35.13,6/13/2022 07:06:45,6/13/2022 07:06:45,6/13/2022 07:07:02,6/13/2022 07:07:02,35.37,35.32,6/13/2022 07:02:47,6/13/2022 07:02:47,35.31,35.29,35.29,35.35,35.63,35.58,0.1210,0.1190,0.0790,0.0800,0.1290,0.1290,46,64,13JUN2022:07:15:00,10.7,6/13/2022 07:14:12,6.1,11,21.1000,4710,6/13/2022 07:00:12,4650,6/13/2022 07:00:14,4689,12.3,35.53,35.53,35.53,35.53,6/13/2022 07:06:20,6/13/2022 07:06:20,6/13/2022 07:06:20,6/13/2022 07:06:19,35.77,35.77,6/13/2022 07:06:31,6/13/2022 07:06:30,35.13,35.14,35.13,35.13,6/13/2022 07:06:57,6/13/2022 07:06:57,6/13/2022 07:06:56,6/13/2022 07:06:56,35.4,35.4,6/13/2022 07:07:14,6/13/2022 07:07:13,35.31,35.31,35.31,35.31,35.6,35.6,0.072,0.072,0.072,0.073,0.075,0.075,0
13JUN2022:07:30:00,15min,Peter Sinks,UCC,270,35.8,36.5,35.3,36.93,36.89,36.51,36.54,6/13/2022 07:28:20,6/13/2022 07:28:20,6/13/2022 07:27:23,6/13/2022 07:27:23,36.87,36.81,6/13/2022 07:27:23,6/13/2022 07:27:23,35.06,35.06,35.13,35.19,6/13/2022 07:19:39,6/13/2022 07:19:00,6/13/2022 07:19:39,6/13/2022 07:19:39,35.37,35.32,6/13/2022 07:15:12,6/13/2022 07:15:12,35.70,35.68,35.69,35.74,36.02,35.97,0.3900,0.3860,0.3580,0.3560,0.3800,0.3800,87,106,13JUN2022:07:23:14,10.5,6/13/2022 07:16:25,4.6,358,22.5700,4770,6/13/2022 07:23:10,4680,6/13/2022 07:15:02,4732,12.5,36.46,36.46,36.46,36.47,6/13/2022 07:27:24,6/13/2022 07:27:23,6/13/2022 07:27:23,6/13/2022 07:27:23,36.61,36.62,6/13/2022 07:27:34,6/13/2022 07:27:33,35.17,35.18,35.17,35.17,6/13/2022 07:19:51,6/13/2022 07:19:50,6/13/2022 07:19:50,6/13/2022 07:19:50,35.45,35.45,6/13/2022 07:19:52,6/13/2022 07:19:52,35.69,35.69,35.69,35.69,35.98,35.98,0.354,0.354,0.355,0.355,0.355,0.356,0
13JUN2022:07:45:00,15min,Peter Sinks,UCC,270,36.4,36.8,36.1,37.13,37.08,36.74,36.78,6/13/2022 07:32:24,6/13/2022 07:32:24,6/13/2022 07:32:25,6/13/2022 07:32:25,37.24,37.19,6/13/2022 07:32:24,6/13/2022 07:32:24,35.87,35.89,35.97,36.01,6/13/2022 07:42:56,6/13/2022 07:42:55,6/13/2022 07:42:58,6/13/2022 07:42:58,36.12,36.07,6/13/2022 07:42:57,6/13/2022 07:42:57,36.27,36.25,36.26,36.31,36.61,36.56,0.2090,0.2010,0.1470,0.1460,0.1690,0.1690,48,80,13JUN2022:07:30:01,10.5,6/13/2022 07:41:04,5.1,2,18.7400,4770,6/13/2022 07:30:02,4680,6/13/2022 07:41:03,4732,12.5,36.74,36.74,36.74,36.74,6/13/2022 07:32:32,6/13/2022 07:32:31,6/13/2022 07:32:31,6/13/2022 07:32:31,36.94,36.94,6/13/2022 07:32:47,6/13/2022 07:32:46,35.97,35.98,35.97,35.97,6/13/2022 07:43:04,6/13/2022 07:43:03,6/13/2022 07:43:03,6/13/2022 07:43:03,36.31,36.31,6/13/2022 07:43:26,6/13/2022 07:43:26,36.27,36.27,36.27,36.27,36.58,36.58,0.149,0.148,0.149,0.149,0.136,0.136,0
13JUN2022:08:00:00,15min,Peter Sinks,UCC,270,36.1,36.5,35.6,36.76,36.73,36.43,36.47,6/13/2022 07:46:01,6/13/2022 07:46:01,6/13/2022 07:46:02,6/13/2022 07:46:02,36.87,36.81,6/13/2022 07:46:02,6/13/2022 07:46:02,35.32,35.30,35.41,35.44,6/13/2022 07:59:48,6/13/2022 07:59:49,6/13/2022 07:59:49,6/13/2022 07:59:49,35.74,35.69,6/13/2022 07:59:41,6/13/2022 07:59:41,35.93,35.91,35.94,35.99,36.27,36.22,0.2480,0.2430,0.2140,0.2150,0.2370,0.2370,35,42,13JUN2022:07:45:02,11.0,6/13/2022 07:49:53,4.6,10,23.0500,4740,6/13/2022 07:45:10,4680,6/13/2022 07:46:03,4698,12.5,36.41,36.4,36.41,36.41,6/13/2022 07:46:06,6/13/2022 07:46:05,6/13/2022 07:46:05,6/13/2022 07:46:05,36.64,36.64,6/13/2022 07:45:14,6/13/2022 07:45:14,35.42,35.42,35.42,35.42,6/13/2022 07:59:53,6/13/2022 07:59:52,6/13/2022 07:59:52,6/13/2022 07:59:52,35.83,35.82,6/13/2022 08:00:00,6/13/2022 08:00:00,35.95,35.95,35.95,35.95,36.26,36.26,0.216,0.216,0.216,0.216,0.215,0.215,0
13JUN2022:08:15:00,15min,Peter Sinks,UCC,270,35.2,35.7,34.7,35.74,35.71,35.62,35.68,6/13/2022 08:05:08,6/13/2022 08:05:07,6/13/2022 08:00:35,6/13/2022 08:00:35,36.04,35.99,6/13/2022 08:00:34,6/13/2022 08:00:34,34.42,34.41,34.58,34.63,6/13/2022 08:11:46,6/13/2022 08:11:46,6/13/2022 08:11:52,6/13/2022 08:11:51,34.77,34.72,6/13/2022 08:10:55,6/13/2022 08:10:55,35.03,35.02,35.11,35.16,35.35,35.30,0.3350,0.3310,0.2700,0.2710,0.3390,0.3390,63,82,13JUN2022:08:10:21,6.4,6/13/2022 08:09:28,2.5,24,25.8800,4770,6/13/2022 08:13:21,4680,6/13/2022 08:00:02,4707,12.5,35.56,35.56,35.56,35.56,6/13/2022 08:00:12,6/13/2022 08:00:12,6/13/2022 08:00:12,6/13/2022 08:00:11,35.84,35.84,6/13/2022 08:00:38,6/13/2022 08:00:37,34.56,34.57,34.56,34.56,6/13/2022 08:11:56,6/13/2022 08:11:56,6/13/2022 08:11:56,6/13/2022 08:11:56,34.84,34.83,6/13/2022 08:12:04,6/13/2022 08:13:19,35.09,35.09,35.09,35.09,35.34,35.34,0.292,0.292,0.292,0.292,0.32,0.32,0
13JUN2022:08:30:00,15min,Peter Sinks,UCC,270,34.2,34.8,33.8,34.82,34.80,34.86,34.89,6/13/2022 08:15:47,6/13/2022 08:15:47,6/13/2022 08:15:05,6/13/2022 08:15:04,35.06,35.01,6/13/2022 08:15:10,6/13/2022 08:15:10,33.57,33.53,33.64,33.70,6/13/2022 08:26:46,6/13/2022 08:26:51,6/13/2022 08:26:49,6/13/2022 08:27:58,33.87,33.82,6/13/2022 08:26:31,6/13/2022 08:26:31,34.03,34.02,34.13,34.19,34.35,34.30,0.2960,0.3010,0.3460,0.3440,0.3010,0.3010,55,76,13JUN2022:08:26:58,7.9,6/13/2022 08:17:24,2.2,336,43.4900,4770,6/13/2022 08:29:14,4680,6/13/2022 08:16:04,4712,12.5,34.75,34.75,34.75,34.75,6/13/2022 08:15:17,6/13/2022 08:15:17,6/13/2022 08:15:17,6/13/2022 08:15:17,34.87,34.87,6/13/2022 08:15:01,6/13/2022 08:15:01,33.63,33.63,33.63,33.63,6/13/2022 08:27:00,6/13/2022 08:26:59,6/13/2022 08:27:00,6/13/2022 08:27:00,33.89,33.89,6/13/2022 08:29:56,6/13/2022 08:29:56,34.1,34.1,34.1,34.1,34.34,34.34,0.321,0.321,0.321,0.321,0.294,0.294,0
13JUN2022:08:45:00,15min,Peter Sinks,UCC,270,33.8,34.0,33.5,33.87,33.89,33.84,33.87,6/13/2022 08:34:33,6/13/2022 08:36:56,6/13/2022 08:34:32,6/13/2022 08:34:31,34.31,34.26,6/13/2022 08:31:44,6/13/2022 08:31:44,33.31,33.27,33.33,33.38,6/13/2022 08:42:49,6/13/2022 08:42:49,6/13/2022 08:42:47,6/13/2022 08:42:48,33.57,33.52,6/13/2022 08:41:56,6/13/2022 08:41:56,33.65,33.64,33.63,33.69,33.97,33.92,0.1350,0.1390,0.1320,0.1320,0.1730,0.1730,56,90,13JUN2022:08:42:19,10.5,6/13/2022 08:40:08,3.3,340,32.7600,4770,6/13/2022 08:43:18,4680,6/13/2022 08:30:53,4706,12.5,33.85,33.85,33.85,33.85,6/13/2022 08:34:46,6/13/2022 08:34:45,6/13/2022 08:34:45,6/13/2022 08:34:45,34.18,34.18,6/13/2022 08:37:26,6/13/2022 08:37:25,33.34,33.34,33.34,33.34,6/13/2022 08:42:59,6/13/2022 08:42:59,6/13/2022 08:42:59,6/13/2022 08:42:57,33.61,33.61,6/13/2022 08:42:58,6/13/2022 08:42:58,33.65,33.65,33.65,33.65,33.95,33.95,0.131,0.13,0.131,0.131,0.151,0.152,0
13JUN2022:09:00:00,15min,Peter Sinks,UCC,270,34.1,34.6,33.6,34.57,34.55,34.42,34.48,6/13/2022 08:56:28,6/13/2022 08:56:28,6/13/2022 08:56:28,6/13/2022 08:56:28,34.84,34.79,6/13/2022 08:56:23,6/13/2022 08:56:23,33.47,33.43,33.48,33.54,6/13/2022 08:47:50,6/13/2022 08:47:51,6/13/2022 08:47:25,6/13/2022 08:47:25,33.72,33.67,6/13/2022 08:45:01,6/13/2022 08:45:01,33.99,33.97,33.94,33.99,34.30,34.25,0.2990,0.2970,0.2920,0.2900,0.3310,0.3310,73,93,13JUN2022:08:48:18,10.7,6/13/2022 08:53:20,4.6,353,33.7800,4770,6/13/2022 08:59:21,4680,6/13/2022 08:49:04,4716,12.5,34.42,34.41,34.42,34.42,6/13/2022 08:56:32,6/13/2022 08:56:32,6/13/2022 08:56:31,6/13/2022 08:56:31,34.74,34.74,6/13/2022 08:58:04,6/13/2022 08:58:13,33.5,33.5,33.5,33.5,6/13/2022 08:47:40,6/13/2022 08:47:40,6/13/2022 08:47:40,6/13/2022 08:47:39,33.7,33.7,6/13/2022 08:45:30,6/13/2022 08:45:29,33.97,33.97,33.97,33.97,34.26,34.26,0.294,0.294,0.294,0.294,0.33,0.329,0
13JUN2022:09:15:00,15min,Peter Sinks,UCC,270,33.4,34.2,33.0,33.89,33.88,33.91,33.95,6/13/2022 09:14:38,6/13/2022 09:14:38,6/13/2022 09:00:01,6/13/2022 09:00:01,34.31,34.26,6/13/2022 09:00:01,6/13/2022 09:00:01,32.87,32.82,32.78,32.81,6/13/2022 09:06:39,6/13/2022 09:06:42,6/13/2022 09:06:52,6/13/2022 09:06:47,33.12,33.07,6/13/2022 09:05:20,6/13/2022 09:05:20,33.23,33.21,33.13,33.13,33.57,33.52,0.2560,0.2610,0.2600,0.2770,0.2530,0.2530,146,266,13JUN2022:09:13:57,16.2,6/13/2022 09:00:20,5.3,345,39.8900,4740,6/13/2022 09:00:40,4680,6/13/2022 09:00:05,4710,12.5,34.07,34.06,34.05,34.05,6/13/2022 09:00:01,6/13/2022 09:00:01,6/13/2022 09:00:01,6/13/2022 09:00:01,34.4,34.4,6/13/2022 09:00:01,6/13/2022 09:00:01,32.83,32.83,32.83,32.83,6/13/2022 09:06:56,6/13/2022 09:06:56,6/13/2022 09:06:55,6/13/2022 09:06:55,33.19,33.19,6/13/2022 09:06:59,6/13/2022 09:07:02,33.18,33.18,33.18,33.18,33.55,33.55,0.266,0.265,0.265,0.265,0.257,0.257,0
13JUN2022:09:30:00,15min,Peter Sinks,UCC,270,34.2,35.3,33.6,35.95,35.91,35.57,35.60,6/13/2022 09:28:15,6/13/2022 09:28:15,6/13/2022 09:28:19,6/13/2022 09:28:19,35.82,35.76,6/13/2022 09:28:15,6/13/2022 09:28:15,33.34,33.33,33.41,33.42,6/13/2022 09:15:53,6/13/2022 09:15:52,6/13/2022 09:15:57,6/13/2022 09:15:59,33.64,33.59,6/13/2022 09:16:02,6/13/2022 09:16:02,34.07,34.06,34.14,34.17,34.40,34.35,0.4290,0.4240,0.4420,0.4470,0.3770,0.3770,240,465,13JUN2022:09:30:00,10.1,6/13/2022 09:17:07,3.5,358,40.1800,4800,6/13/2022 09:27:59,4680,6/13/2022 09:16:43,4735,12.5,35.4,35.4,35.41,35.41,6/13/2022 09:28:21,6/13/2022 09:28:20,6/13/2022 09:28:20,6/13/2022 09:28:20,35.27,35.27,6/13/2022 09:28:24,6/13/2022 09:28:23,33.42,33.42,33.42,33.41,6/13/2022 09:16:07,6/13/2022 09:16:06,6/13/2022 09:16:06,6/13/2022 09:16:06,33.74,33.74,6/13/2022 09:16:30,6/13/2022 09:16:30,34.11,34.11,34.11,34.11,34.37,34.37,0.398,0.397,0.398,0.398,0.341,0.341,0
13JUN2022:09:45:00,15min,Peter Sinks,UCC,270,35.0,36.3,34.3,36.98,37.00,36.59,36.61,6/13/2022 09:31:36,6/13/2022 09:31:36,6/13/2022 09:31:56,6/13/2022 09:31:56,36.64,36.59,6/13/2022 09:31:55,6/13/2022 09:31:55,33.98,34.00,34.23,34.31,6/13/2022 09:30:01,6/13/2022 09:34:43,6/13/2022 09:34:44,6/13/2022 09:34:44,34.24,34.19,6/13/2022 09:30:01,6/13/2022 09:30:01,34.84,34.83,35.01,35.06,35.14,35.09,0.5340,0.5300,0.4230,0.4180,0.4220,0.4220,236,464,13JUN2022:09:30:01,10.7,6/13/2022 09:41:40,3.8,340,35.1900,4920,6/13/2022 09:43:37,4770,6/13/2022 09:30:03,4836,12.8,36.27,36.27,36.27,36.28,6/13/2022 09:31:59,6/13/2022 09:31:59,6/13/2022 09:31:59,6/13/2022 09:31:59,36.3,36.3,6/13/2022 09:32:02,6/13/2022 09:32:02,34.23,34.23,34.23,34.23,6/13/2022 09:34:57,6/13/2022 09:34:57,6/13/2022 09:34:57,6/13/2022 09:34:57,34.34,34.34,6/13/2022 09:30:01,6/13/2022 09:30:01,34.92,34.92,34.92,34.92,35.1,35.1,0.407,0.406,0.407,0.408,0.368,0.367,0
13JUN2022:10:00:00,15min,Peter Sinks,UCC,270,35.8,36.8,35.2,37.42,37.41,37.09,37.12,6/13/2022 09:48:44,6/13/2022 09:48:44,6/13/2022 09:48:42,6/13/2022 09:48:41,37.24,37.19,6/13/2022 09:48:44,6/13/2022 09:48:44,34.79,34.80,35.08,35.13,6/13/2022 09:48:59,6/13/2022 09:48:59,6/13/2022 09:46:31,6/13/2022 09:46:30,35.22,35.17,6/13/2022 09:45:08,6/13/2022 09:45:08,35.63,35.62,35.79,35.84,35.96,35.90,0.5220,0.5060,0.3690,0.3690,0.4020,0.4020,208,272,13JUN2022:09:45:01,9.6,6/13/2022 09:45:05,3.1,341,35.5500,5100,6/13/2022 09:58:44,4890,6/13/2022 09:45:02,4997,13.1,36.84,36.83,36.84,36.84,6/13/2022 09:48:46,6/13/2022 09:48:46,6/13/2022 09:48:46,6/13/2022 09:48:46,36.68,36.68,6/13/2022 09:48:54,6/13/2022 09:48:53,35.08,35.08,35.08,35.08,6/13/2022 09:45:31,6/13/2022 09:45:32,6/13/2022 09:45:32,6/13/2022 09:45:32,35.33,35.33,6/13/2022 09:45:35,6/13/2022 09:45:34,35.71,35.71,35.71,35.71,35.92,35.92,0.366,0.365,0.366,0.367,0.334,0.334,0
13JUN2022:10:15:00,15min,Peter Sinks,UCC,270,36.2,37.2,35.5,37.89,37.76,37.30,37.37,6/13/2022 10:12:06,6/13/2022 10:12:06,6/13/2022 10:12:13,6/13/2022 10:12:13,37.62,37.56,6/13/2022 10:12:14,6/13/2022 10:12:14,34.95,34.96,35.45,35.52,6/13/2022 10:01:18,6/13/2022 10:01:18,6/13/2022 10:01:19,6/13/2022 10:01:19,35.52,35.47,6/13/2022 10:03:17,6/13/2022 10:03:17,35.99,35.99,36.30,36.35,36.34,36.29,0.5140,0.5060,0.3450,0.3460,0.3950,0.3950,241,346,13JUN2022:10:11:32,7.9,6/13/2022 10:00:11,2.3,323,51.7500,5340,6/13/2022 10:11:25,5040,6/13/2022 10:00:02,5156,13.5,37.27,37.26,37.27,37.28,6/13/2022 10:12:20,6/13/2022 10:12:19,6/13/2022 10:12:19,6/13/2022 10:12:19,37.14,37.14,6/13/2022 10:12:28,6/13/2022 10:12:25,35.44,35.44,35.44,35.44,6/13/2022 10:01:30,6/13/2022 10:01:29,6/13/2022 10:01:29,6/13/2022 10:01:29,35.65,35.65,6/13/2022 10:03:30,6/13/2022 10:03:29,36.16,36.16,36.16,36.16,36.3,36.3,0.358,0.358,0.358,0.359,0.332,0.332,0
13JUN2022:10:30:00,15min,Peter Sinks,UCC,270,36.5,37.7,36.1,38.13,38.05,37.79,37.81,6/13/2022 10:15:47,6/13/2022 10:15:47,6/13/2022 10:15:47,6/13/2022 10:15:47,38.07,38.02,6/13/2022 10:15:47,6/13/2022 10:15:47,35.34,35.29,36.00,36.05,6/13/2022 10:28:47,6/13/2022 10:28:45,6/13/2022 10:21:13,6/13/2022 10:21:13,35.97,35.92,6/13/2022 10:28:52,6/13/2022 10:28:52,36.37,36.35,36.61,36.65,36.71,36.66,0.4790,0.4660,0.3530,0.3490,0.3680,0.3680,157,338,13JUN2022:10:28:18,10.1,6/13/2022 10:17:47,4.0,355,24.9200,5340,6/13/2022 10:28:13,5040,6/13/2022 10:22:49,5124,13.6,37.65,37.65,37.65,37.65,6/13/2022 10:15:53,6/13/2022 10:15:52,6/13/2022 10:15:52,6/13/2022 10:15:52,37.68,37.68,6/13/2022 10:16:00,6/13/2022 10:15:59,35.98,35.98,35.98,35.98,6/13/2022 10:22:10,6/13/2022 10:22:10,6/13/2022 10:22:10,6/13/2022 10:22:09,36.3,36.3,6/13/2022 10:22:27,6/13/2022 10:22:26,36.49,36.49,36.49,36.49,36.68,36.68,0.35,0.349,0.35,0.351,0.305,0.305,0
13JUN2022:10:45:00,15min,Peter Sinks,UCC,270,36.4,37.5,35.6,38.31,38.30,37.94,37.96,6/13/2022 10:30:50,6/13/2022 10:30:50,6/13/2022 10:43:06,6/13/2022 10:43:06,37.92,37.86,6/13/2022 10:30:52,6/13/2022 10:30:52,34.89,34.90,35.57,35.65,6/13/2022 10:35:36,6/13/2022 10:35:36,6/13/2022 10:32:20,6/13/2022 10:31:15,35.52,35.47,6/13/2022 10:35:36,6/13/2022 10:35:36,36.24,36.25,36.59,36.64,36.61,36.56,0.6710,0.6660,0.4960,0.4880,0.5300,0.5300,324,1166,13JUN2022:10:44:36,9.0,6/13/2022 10:44:15,4.2,343,21.9200,5430,6/13/2022 10:41:45,5130,6/13/2022 10:32:04,5262,13.8,37.63,37.62,37.63,37.63,6/13/2022 10:31:01,6/13/2022 10:31:01,6/13/2022 10:31:01,6/13/2022 10:31:01,37.44,37.44,6/13/2022 10:31:08,6/13/2022 10:31:07,35.54,35.54,35.54,35.54,6/13/2022 10:32:53,6/13/2022 10:32:53,6/13/2022 10:32:53,6/13/2022 10:37:00,35.71,35.71,6/13/2022 10:37:38,6/13/2022 10:37:37,36.43,36.43,36.43,36.43,36.59,36.59,0.487,0.485,0.487,0.488,0.455,0.455,0
13JUN2022:11:00:00,15min,Peter Sinks,UCC,270,37.7,39.4,36.8,40.10,40.10,39.75,39.80,6/13/2022 10:57:35,6/13/2022 10:57:35,6/13/2022 10:58:51,6/13/2022 10:58:51,39.65,39.59,6/13/2022 10:57:35,6/13/2022 10:57:35,36.14,36.17,36.74,36.82,6/13/2022 10:45:47,6/13/2022 10:45:48,6/13/2022 10:45:50,6/13/2022 10:45:50,36.72,36.67,6/13/2022 10:45:05,6/13/2022 10:45:05,37.48,37.49,37.87,37.91,37.86,37.80,0.7860,0.7720,0.6000,0.5950,0.6360,0.6350,533,1478,13JUN2022:10:57:51,9.4,6/13/2022 10:57:41,4.2,342,46.3500,5430,6/13/2022 10:45:12,5250,6/13/2022 10:53:00,5373,14.2,39.49,39.49,39.5,39.5,6/13/2022 10:58:58,6/13/2022 10:58:57,6/13/2022 10:58:57,6/13/2022 10:58:57,39.26,39.26,6/13/2022 10:59:03,6/13/2022 10:59:02,36.58,36.58,36.57,36.57,6/13/2022 10:45:52,6/13/2022 10:45:52,6/13/2022 10:45:52,6/13/2022 10:45:52,36.93,36.93,6/13/2022 10:45:11,6/13/2022 10:45:11,37.67,37.67,37.68,37.68,37.81,37.81,0.596,0.595,0.596,0.597,0.574,0.574,0
13JUN2022:11:15:00,15min,Peter Sinks,UCC,270,38.4,40.3,37.5,41.21,41.25,40.77,40.78,6/13/2022 11:14:28,6/13/2022 11:14:28,6/13/2022 11:14:45,6/13/2022 11:14:45,40.85,40.79,6/13/2022 11:14:28,6/13/2022 11:14:28,36.83,36.79,37.41,37.46,6/13/2022 11:02:27,6/13/2022 11:01:25,6/13/2022 11:03:39,6/13/2022 11:03:39,37.47,37.42,6/13/2022 11:02:30,6/13/2022 11:02:30,38.19,38.19,38.59,38.62,38.59,38.54,0.7820,0.7780,0.5840,0.5880,0.6010,0.6000,581,1436,13JUN2022:11:10:21,13.4,6/13/2022 11:03:23,4.3,353,72.9200,5400,6/13/2022 11:00:01,5310,6/13/2022 11:03:25,5378,14.6,40.3,40.3,40.31,40.32,6/13/2022 11:14:32,6/13/2022 11:14:32,6/13/2022 11:14:32,6/13/2022 11:14:32,40.31,40.31,6/13/2022 11:14:48,6/13/2022 11:14:48,37.28,37.28,37.27,37.27,6/13/2022 11:03:40,6/13/2022 11:03:40,6/13/2022 11:03:40,6/13/2022 11:03:40,37.62,37.62,6/13/2022 11:02:49,6/13/2022 11:02:48,38.39,38.39,38.39,38.39,38.54,38.54,0.565,0.563,0.565,0.566,0.503,0.504,0
13JUN2022:11:30:00,15min,Peter Sinks,UCC,270,39.5,41.5,38.6,42.67,42.67,42.12,42.12,6/13/2022 11:19:39,6/13/2022 11:19:39,6/13/2022 11:19:42,6/13/2022 11:19:41,42.05,42.00,6/13/2022 11:19:40,6/13/2022 11:19:40,37.49,37.50,38.46,38.56,6/13/2022 11:29:45,6/13/2022 11:29:45,6/13/2022 11:29:46,6/13/2022 11:29:46,38.52,38.47,6/13/2022 11:22:59,6/13/2022 11:22:59,39.28,39.28,39.85,39.89,39.70,39.65,0.8790,0.8710,0.5800,0.5730,0.6220,0.6220,519,1476,13JUN2022:11:18:45,12.7,6/13/2022 11:22:31,4.4,356,41.7900,5430,6/13/2022 11:20:56,5310,6/13/2022 11:22:32,5368,14.5,41.7,41.69,41.71,41.71,6/13/2022 11:19:47,6/13/2022 11:19:46,6/13/2022 11:19:46,6/13/2022 11:19:46,41.35,41.35,6/13/2022 11:20:01,6/13/2022 11:20:00,38.32,38.33,38.32,38.32,6/13/2022 11:23:00,6/13/2022 11:22:59,6/13/2022 11:22:59,6/13/2022 11:22:59,38.8,38.8,6/13/2022 11:23:50,6/13/2022 11:23:49,39.57,39.57,39.57,39.57,39.68,39.68,0.595,0.594,0.595,0.597,0.505,0.505,0
13JUN2022:11:45:00,15min,Peter Sinks,UCC,270,38.8,39.8,38.0,40.59,40.56,40.04,40.06,6/13/2022 11:38:34,6/13/2022 11:38:34,6/13/2022 11:44:10,6/13/2022 11:44:10,40.25,40.19,6/13/2022 11:38:35,6/13/2022 11:38:35,37.32,37.34,37.94,38.03,6/13/2022 11:35:12,6/13/2022 11:34:53,6/13/2022 11:30:55,6/13/2022 11:30:55,37.92,37.87,6/13/2022 11:35:18,6/13/2022 11:35:18,38.55,38.55,38.91,38.96,38.98,38.93,0.6800,0.6700,0.4300,0.4190,0.4900,0.4900,337,947,13JUN2022:11:37:18,10.3,6/13/2022 11:34:42,5.0,346,37.4400,5400,6/13/2022 11:31:09,5310,6/13/2022 11:44:43,5362,14.5,39.79,39.79,39.79,39.8,6/13/2022 11:38:39,6/13/2022 11:38:39,6/13/2022 11:38:39,6/13/2022 11:38:39,39.88,39.88,6/13/2022 11:44:19,6/13/2022 11:44:19,37.92,37.92,37.92,37.92,6/13/2022 11:35:21,6/13/2022 11:35:21,6/13/2022 11:35:21,6/13/2022 11:35:21,38.06,38.06,6/13/2022 11:35:28,6/13/2022 11:35:27,38.75,38.75,38.75,38.75,38.96,38.96,0.452,0.451,0.452,0.453,0.403,0.404,0
13JUN2022:12:00:00,15min,Peter Sinks,UCC,270,39.6,41.5,38.6,42.29,42.31,41.87,41.89,6/13/2022 11:53:24,6/13/2022 11:53:24,6/13/2022 11:57:26,6/13/2022 11:57:26,41.97,41.92,6/13/2022 11:57:26,6/13/2022 11:57:26,38.04,38.07,38.56,38.63,6/13/2022 11:48:39,6/13/2022 11:48:39,6/13/2022 11:48:40,6/13/2022 11:48:39,38.60,38.54,6/13/2022 11:50:01,6/13/2022 11:50:01,39.41,39.42,39.77,39.82,39.85,39.80,0.9700,0.9610,0.7740,0.7680,0.7750,0.7750,466,1302,13JUN2022:11:53:25,10.3,6/13/2022 11:57:59,4.3,346,40.0700,5400,6/13/2022 11:49:57,5310,6/13/2022 11:45:03,5363,14.4,41.58,41.57,41.58,41.58,6/13/2022 11:57:28,6/13/2022 11:57:28,6/13/2022 11:57:28,6/13/2022 11:57:27,41.49,41.49,6/13/2022 11:57:43,6/13/2022 11:57:42,38.45,38.45,38.45,38.45,6/13/2022 11:48:50,6/13/2022 11:48:50,6/13/2022 11:48:50,6/13/2022 11:48:50,38.75,38.75,6/13/2022 11:50:09,6/13/2022 11:50:09,39.59,39.59,39.59,39.59,39.79,39.79,0.772,0.771,0.772,0.774,0.709,0.709,0
13JUN2022:12:15:00,15min,Peter Sinks,UCC,270,39.8,41.9,38.9,42.79,42.79,41.95,41.97,6/13/2022 12:12:03,6/13/2022 12:12:03,6/13/2022 12:12:04,6/13/2022 12:12:03,42.42,42.37,6/13/2022 12:12:09,6/13/2022 12:12:09,38.41,38.35,38.81,38.85,6/13/2022 12:04:14,6/13/2022 12:05:30,6/13/2022 12:05:40,6/13/2022 12:05:37,38.90,38.84,6/13/2022 12:05:37,6/13/2022 12:05:37,39.60,39.59,39.94,39.97,40.02,39.97,0.7720,0.7770,0.5860,0.5890,0.6270,0.6270,449,1470,13JUN2022:12:11:19,11.4,6/13/2022 12:01:11,5.2,18,29.6700,5400,6/13/2022 12:05:55,5310,6/13/2022 12:01:08,5353,14.5,41.96,41.95,41.96,41.97,6/13/2022 12:12:12,6/13/2022 12:12:11,6/13/2022 12:12:11,6/13/2022 12:12:11,41.82,41.83,6/13/2022 12:12:21,6/13/2022 12:12:20,38.72,38.73,38.72,38.71,6/13/2022 12:05:42,6/13/2022 12:05:41,6/13/2022 12:05:41,6/13/2022 12:05:41,39.09,39.09,6/13/2022 12:06:00,6/13/2022 12:05:59,39.78,39.78,39.78,39.78,40,40,0.596,0.595,0.596,0.597,0.568,0.568,0
13JUN2022:12:30:00,15min,Peter Sinks,UCC,270,40.7,43.4,39.5,44.90,44.80,43.31,43.43,6/13/2022 12:21:36,6/13/2022 12:21:36,6/13/2022 12:21:45,6/13/2022 12:21:45,44.00,43.95,6/13/2022 12:21:36,6/13/2022 12:21:36,38.88,38.84,39.21,39.20,6/13/2022 12:17:15,6/13/2022 12:17:15,6/13/2022 12:17:13,6/13/2022 12:17:14,39.50,39.45,6/13/2022 12:17:16,6/13/2022 12:17:16,40.47,40.47,40.54,40.57,40.87,40.82,0.9710,0.9820,0.8050,0.8150,0.8690,0.8690,607,1413,13JUN2022:12:19:31,13.4,6/13/2022 12:26:04,4.9,51,29.5900,5430,6/13/2022 12:20:53,5310,6/13/2022 12:15:11,5352,14.5,43.33,43.32,43.33,43.33,6/13/2022 12:21:47,6/13/2022 12:21:46,6/13/2022 12:21:46,6/13/2022 12:21:46,43.45,43.45,6/13/2022 12:21:54,6/13/2022 12:21:54,39.19,39.19,39.19,39.18,6/13/2022 12:17:21,6/13/2022 12:17:21,6/13/2022 12:17:21,6/13/2022 12:17:21,39.76,39.76,6/13/2022 12:28:32,6/13/2022 12:28:31,40.51,40.51,40.51,40.51,40.84,40.84,0.82,0.819,0.82,0.821,0.818,0.818,0
13JUN2022:12:45:00,15min,Peter Sinks,UCC,270,40.9,42.2,40.0,44.02,44.01,42.98,43.07,6/13/2022 12:40:22,6/13/2022 12:40:22,6/13/2022 12:40:23,6/13/2022 12:40:23,42.87,42.82,6/13/2022 12:40:22,6/13/2022 12:40:22,39.26,39.25,39.62,39.63,6/13/2022 12:44:29,6/13/2022 12:44:29,6/13/2022 12:37:35,6/13/2022 12:37:34,39.95,39.90,6/13/2022 12:44:36,6/13/2022 12:44:36,40.70,40.70,40.91,40.94,41.14,41.09,0.6570,0.6590,0.5470,0.5530,0.4700,0.4700,386,1241,13JUN2022:12:30:53,14.9,6/13/2022 12:43:37,5.9,28,36.7000,5400,6/13/2022 12:31:32,5280,6/13/2022 12:43:42,5343,14.4,42.27,42.26,42.27,42.28,6/13/2022 12:40:33,6/13/2022 12:40:33,6/13/2022 12:40:32,6/13/2022 12:40:32,42.04,42.05,6/13/2022 12:40:47,6/13/2022 12:40:46,39.84,39.85,39.84,39.84,6/13/2022 12:37:46,6/13/2022 12:37:46,6/13/2022 12:37:45,6/13/2022 12:37:45,40.19,40.19,6/13/2022 12:44:53,6/13/2022 12:44:53,40.81,40.81,40.81,40.81,41.12,41.12,0.491,0.49,0.491,0.493,0.386,0.387,0
13JUN2022:13:00:00,15min,Peter Sinks,UCC,270,41.1,42.3,40.2,43.64,43.70,42.90,42.91,6/13/2022 12:47:53,6/13/2022 12:47:53,6/13/2022 12:47:54,6/13/2022 12:47:54,42.87,42.82,6/13/2022 12:55:31,6/13/2022 12:55:31,39.54,39.56,40.05,40.07,6/13/2022 12:49:38,6/13/2022 12:49:38,6/13/2022 12:58:54,6/13/2022 12:58:54,40.25,40.19,6/13/2022 12:45:22,6/13/2022 12:45:22,40.92,40.92,41.32,41.36,41.37,41.31,0.7230,0.7270,0.5530,0.5580,0.5410,0.5410,446,1486,13JUN2022:12:51:59,15.8,6/13/2022 12:47:04,4.8,24,35.2000,5400,6/13/2022 12:49:48,5280,6/13/2022 12:47:06,5345,14.5,42.36,42.35,42.36,42.37,6/13/2022 12:47:59,6/13/2022 12:47:59,6/13/2022 12:47:58,6/13/2022 12:47:58,42.25,42.25,6/13/2022 12:55:53,6/13/2022 12:55:52,40.14,40.14,40.14,40.14,6/13/2022 12:59:04,6/13/2022 12:59:04,6/13/2022 12:59:04,6/13/2022 12:59:03,40.3,40.31,6/13/2022 12:45:01,6/13/2022 12:45:01,41.13,41.13,41.13,41.13,41.33,41.33,0.52,0.518,0.52,0.521,0.48,0.479,0
13JUN2022:13:15:00,15min,Peter Sinks,UCC,270,41.8,43.8,40.2,45.37,45.44,44.68,44.64,6/13/2022 13:05:52,6/13/2022 13:05:52,6/13/2022 13:05:54,6/13/2022 13:05:54,44.45,44.40,6/13/2022 13:05:53,6/13/2022 13:05:53,39.58,39.64,39.91,39.93,6/13/2022 13:00:08,6/13/2022 13:00:06,6/13/2022 13:00:07,6/13/2022 13:00:07,40.40,40.34,6/13/2022 13:00:07,6/13/2022 13:00:07,41.62,41.62,41.90,41.94,42.09,42.03,1.0650,1.0660,0.8910,0.8880,0.8380,0.8380,573,1498,13JUN2022:13:02:21,15.1,6/13/2022 13:08:05,5.6,8,41.6600,5370,6/13/2022 13:00:05,5160,6/13/2022 13:14:20,5240,14.0,43.94,43.92,43.94,43.95,6/13/2022 13:05:58,6/13/2022 13:05:57,6/13/2022 13:05:57,6/13/2022 13:05:57,43.65,43.65,6/13/2022 13:09:38,6/13/2022 13:09:37,39.95,39.95,39.95,39.95,6/13/2022 13:00:16,6/13/2022 13:00:16,6/13/2022 13:00:16,6/13/2022 13:00:16,40.5,40.5,6/13/2022 13:00:36,6/13/2022 13:00:36,41.76,41.76,41.76,41.76,42.05,42.05,0.863,0.861,0.863,0.864,0.756,0.756,0
13JUN2022:13:30:00,15min,Peter Sinks,UCC,270,42.0,43.8,40.9,45.54,45.52,44.93,45.06,6/13/2022 13:23:52,6/13/2022 13:23:52,6/13/2022 13:23:52,6/13/2022 13:23:52,44.45,44.40,6/13/2022 13:23:51,6/13/2022 13:23:51,40.23,40.26,40.64,40.66,6/13/2022 13:15:41,6/13/2022 13:15:41,6/13/2022 13:20:49,6/13/2022 13:20:48,40.92,40.87,6/13/2022 13:15:21,6/13/2022 13:15:21,41.83,41.84,42.12,42.16,42.29,42.23,0.8980,0.9030,0.7050,0.7120,0.7280,0.7280,581,1447,13JUN2022:13:20:48,15.1,6/13/2022 13:18:04,6.5,26,33.9700,5250,6/13/2022 13:15:37,5160,6/13/2022 13:17:17,5213,14.1,44,44,44.01,44.02,6/13/2022 13:23:57,6/13/2022 13:23:57,6/13/2022 13:23:57,6/13/2022 13:23:57,43.67,43.67,6/13/2022 13:29:07,6/13/2022 13:29:06,40.75,40.75,40.75,40.74,6/13/2022 13:20:58,6/13/2022 13:20:58,6/13/2022 13:20:57,6/13/2022 13:20:57,41.15,41.14,6/13/2022 13:15:28,6/13/2022 13:15:28,41.99,41.99,41.99,41.99,42.24,42.25,0.702,0.701,0.702,0.703,0.675,0.675,0
13JUN2022:13:45:00,15min,Peter Sinks,UCC,270,43.1,45.4,41.1,46.76,46.84,46.00,46.00,6/13/2022 13:38:43,6/13/2022 13:38:43,6/13/2022 13:38:43,6/13/2022 13:38:43,46.11,46.06,6/13/2022 13:38:43,6/13/2022 13:38:43,40.49,40.41,40.82,40.82,6/13/2022 13:30:02,6/13/2022 13:30:02,6/13/2022 13:33:33,6/13/2022 13:33:30,41.30,41.25,6/13/2022 13:30:03,6/13/2022 13:30:03,42.92,42.94,43.09,43.12,43.39,43.34,1.2140,1.2070,1.0140,1.0160,1.0050,1.0050,864,1379,13JUN2022:13:44:06,17.3,6/13/2022 13:33:17,6.6,15,37.0600,5280,6/13/2022 13:31:18,5130,6/13/2022 13:40:36,5207,14.0,45.61,45.6,45.62,45.64,6/13/2022 13:38:46,6/13/2022 13:38:45,6/13/2022 13:38:45,6/13/2022 13:38:45,45.26,45.27,6/13/2022 13:37:56,6/13/2022 13:37:55,40.86,40.86,40.86,40.85,6/13/2022 13:30:11,6/13/2022 13:30:11,6/13/2022 13:30:10,6/13/2022 13:30:10,41.35,41.35,6/13/2022 13:31:02,6/13/2022 13:31:02,43,43,43,43,43.35,43.35,1.012,1.01,1.012,1.013,0.929,0.928,0
13JUN2022:14:00:00,15min,Peter Sinks,UCC,270,42.1,44.0,41.0,44.59,44.63,44.14,44.14,6/13/2022 13:47:13,6/13/2022 13:47:13,6/13/2022 13:45:29,6/13/2022 13:45:29,44.45,44.40,6/13/2022 13:47:15,6/13/2022 13:47:15,40.55,40.55,40.90,40.98,6/13/2022 13:59:09,6/13/2022 13:59:08,6/13/2022 13:59:09,6/13/2022 13:59:09,41.15,41.10,6/13/2022 13:59:05,6/13/2022 13:59:05,41.89,41.88,42.17,42.21,42.35,42.30,0.8270,0.8330,0.7210,0.7180,0.7350,0.7350,340,1220,13JUN2022:13:51:48,23.9,6/13/2022 13:45:52,9.5,1,21.7900,5220,6/13/2022 13:45:04,5130,6/13/2022 13:46:03,5196,14.0,43.95,43.94,43.95,43.95,6/13/2022 13:47:16,6/13/2022 13:47:16,6/13/2022 13:47:16,6/13/2022 13:47:15,43.98,43.98,6/13/2022 13:47:32,6/13/2022 13:47:32,40.85,40.86,40.85,40.85,6/13/2022 13:59:16,6/13/2022 13:59:17,6/13/2022 13:59:15,6/13/2022 13:59:15,41.18,41.18,6/13/2022 13:59:30,6/13/2022 13:59:30,42.05,42.05,42.05,42.05,42.35,42.35,0.721,0.72,0.721,0.722,0.69,0.69,0
13JUN2022:14:15:00,15min,Peter Sinks,UCC,270,41.5,42.5,40.9,43.24,43.32,43.02,43.05,6/13/2022 14:13:59,6/13/2022 14:13:59,6/13/2022 14:13:59,6/13/2022 14:13:59,43.10,43.05,6/13/2022 14:13:59,6/13/2022 14:13:59,40.47,40.45,40.58,40.60,6/13/2022 14:01:49,6/13/2022 14:01:49,6/13/2022 14:00:54,6/13/2022 14:02:22,41.00,40.95,6/13/2022 14:00:55,6/13/2022 14:00:55,41.25,41.25,41.43,41.46,41.69,41.64,0.5410,0.5380,0.5110,0.5100,0.4280,0.4280,402,1331,13JUN2022:14:11:52,17.3,6/13/2022 14:01:34,6.8,28,35.0000,5250,6/13/2022 14:01:06,5130,6/13/2022 14:01:35,5211,14.0,42.52,42.51,42.52,42.53,6/13/2022 14:14:02,6/13/2022 14:12:44,6/13/2022 14:12:44,6/13/2022 14:12:44,42.54,42.54,6/13/2022 14:14:09,6/13/2022 14:14:09,40.61,40.61,40.61,40.61,6/13/2022 14:00:56,6/13/2022 14:00:56,6/13/2022 14:00:55,6/13/2022 14:00:55,41.11,41.11,6/13/2022 14:01:05,6/13/2022 14:01:05,41.34,41.34,41.34,41.34,41.65,41.65,0.463,0.462,0.463,0.464,0.376,0.376,0
13JUN2022:14:30:00,15min,Peter Sinks,UCC,270,42.0,43.7,40.4,44.77,44.85,43.70,43.86,6/13/2022 14:26:38,6/13/2022 14:26:38,6/13/2022 14:26:38,6/13/2022 14:26:38,44.15,44.10,6/13/2022 14:26:39,6/13/2022 14:26:39,39.94,39.93,40.31,40.30,6/13/2022 14:17:49,6/13/2022 14:17:45,6/13/2022 14:28:54,6/13/2022 14:28:54,40.55,40.49,6/13/2022 14:17:48,6/13/2022 14:17:48,41.71,41.76,41.79,41.82,42.20,42.15,0.9630,0.9460,0.7270,0.7380,0.7970,0.7970,395,1307,13JUN2022:14:25:37,13.4,6/13/2022 14:28:39,5.3,105,62.1500,5280,6/13/2022 14:15:23,5160,6/13/2022 14:16:36,5219,14.0,43.7,43.69,43.7,43.71,6/13/2022 14:26:41,6/13/2022 14:26:41,6/13/2022 14:26:41,6/13/2022 14:26:41,43.71,43.71,6/13/2022 14:26:57,6/13/2022 14:26:57,40.21,40.21,40.21,40.21,6/13/2022 14:17:52,6/13/2022 14:17:52,6/13/2022 14:17:52,6/13/2022 14:17:51,40.68,40.68,6/13/2022 14:18:12,6/13/2022 14:18:11,41.77,41.77,41.77,41.77,42.19,42.19,0.764,0.764,0.765,0.766,0.728,0.728,0
13JUN2022:14:45:00,15min,Peter Sinks,UCC,270,41.5,44.6,40.3,45.92,45.98,44.87,44.82,6/13/2022 14:41:13,6/13/2022 14:41:13,6/13/2022 14:41:13,6/13/2022 14:41:13,45.21,45.15,6/13/2022 14:40:49,6/13/2022 14:40:49,39.84,39.88,40.19,40.21,6/13/2022 14:37:14,6/13/2022 14:34:39,6/13/2022 14:35:38,6/13/2022 14:37:14,40.40,40.34,6/13/2022 14:35:24,6/13/2022 14:35:24,41.28,41.30,41.47,41.50,41.76,41.70,1.2820,1.2650,1.1630,1.1610,1.1320,1.1320,483,1187,13JUN2022:14:39:09,13.8,6/13/2022 14:41:58,4.7,74,76.2300,5280,6/13/2022 14:39:33,5160,6/13/2022 14:41:57,5218,14.0,44.48,44.47,44.48,44.49,6/13/2022 14:40:52,6/13/2022 14:40:52,6/13/2022 14:40:52,6/13/2022 14:40:52,44.66,44.66,6/13/2022 14:41:17,6/13/2022 14:41:16,40.13,40.13,40.13,40.13,6/13/2022 14:35:39,6/13/2022 14:35:38,6/13/2022 14:35:38,6/13/2022 14:35:38,40.44,40.44,6/13/2022 14:36:00,6/13/2022 14:35:59,41.39,41.39,41.39,41.39,41.72,41.72,1.145,1.144,1.145,1.146,1.084,1.084,0
13JUN2022:15:00:00,15min,Peter Sinks,UCC,270,42.9,45.4,41.3,46.05,46.11,45.72,45.75,6/13/2022 14:49:15,6/13/2022 14:49:15,6/13/2022 14:47:57,6/13/2022 14:47:57,45.88,45.83,6/13/2022 14:47:57,6/13/2022 14:47:57,40.53,40.49,41.58,41.68,6/13/2022 14:59:11,6/13/2022 14:59:11,6/13/2022 14:45:05,6/13/2022 14:45:05,41.30,41.25,6/13/2022 14:59:27,6/13/2022 14:59:27,42.72,42.72,43.15,43.19,43.18,43.13,1.1920,1.1940,0.9290,0.9250,1.0590,1.0590,512,1224,13JUN2022:14:46:57,15.6,6/13/2022 14:52:50,5.9,2,33.3000,5250,6/13/2022 14:45:20,5160,6/13/2022 14:50:43,5209,14.0,45.35,45.34,45.35,45.36,6/13/2022 14:48:02,6/13/2022 14:48:02,6/13/2022 14:48:02,6/13/2022 14:48:02,45.42,45.42,6/13/2022 14:48:08,6/13/2022 14:48:07,41.2,41.21,41.2,41.2,6/13/2022 14:45:08,6/13/2022 14:45:07,6/13/2022 14:45:07,6/13/2022 14:45:07,41.33,41.32,6/13/2022 14:59:42,6/13/2022 14:59:42,42.94,42.94,42.94,42.94,43.17,43.17,0.975,0.973,0.975,0.976,0.99,0.991,0
13JUN2022:15:15:00,15min,Peter Sinks,UCC,270,43.2,47.0,41.4,48.12,48.10,46.96,47.10,6/13/2022 15:02:44,6/13/2022 15:02:44,6/13/2022 15:02:44,6/13/2022 15:02:44,47.46,47.41,6/13/2022 15:02:58,6/13/2022 15:02:58,40.93,40.99,41.68,41.66,6/13/2022 15:00:01,6/13/2022 15:00:01,6/13/2022 15:04:50,6/13/2022 15:04:52,41.45,41.40,6/13/2022 15:00:01,6/13/2022 15:00:01,43.00,43.04,43.20,43.23,43.47,43.42,1.2180,1.1910,1.0270,1.0400,1.0640,1.0640,488,1138,13JUN2022:15:00:30,12.7,6/13/2022 15:04:27,3.1,106,81.0000,5280,6/13/2022 15:13:36,5190,6/13/2022 15:00:03,5211,14.0,46.88,46.88,46.88,46.88,6/13/2022 15:02:58,6/13/2022 15:02:57,6/13/2022 15:02:57,6/13/2022 15:02:57,47.02,47.02,6/13/2022 15:03:06,6/13/2022 15:03:05,41.37,41.38,41.37,41.37,6/13/2022 15:00:02,6/13/2022 15:00:01,6/13/2022 15:00:01,6/13/2022 15:00:01,41.36,41.36,6/13/2022 15:00:01,6/13/2022 15:00:01,43.1,43.1,43.1,43.1,43.41,43.41,1.06,1.059,1.059,1.06,1.04,1.039,0
13JUN2022:15:30:00,15min,Peter Sinks,UCC,270,42.6,43.8,41.8,44.43,44.47,43.88,43.94,6/13/2022 15:17:38,6/13/2022 15:17:38,6/13/2022 15:17:39,6/13/2022 15:17:39,44.15,44.10,6/13/2022 15:28:34,6/13/2022 15:28:34,41.25,41.23,41.58,41.63,6/13/2022 15:20:44,6/13/2022 15:20:44,6/13/2022 15:21:42,6/13/2022 15:21:42,41.90,41.85,6/13/2022 15:20:30,6/13/2022 15:20:30,42.37,42.37,42.60,42.64,42.84,42.79,0.6030,0.6020,0.4710,0.4690,0.5180,0.5180,274,934,13JUN2022:15:24:29,14.2,6/13/2022 15:18:05,5.7,9,67.2000,5250,6/13/2022 15:15:31,5160,6/13/2022 15:18:05,5207,13.9,43.73,43.73,43.73,43.73,6/13/2022 15:28:37,6/13/2022 15:28:37,6/13/2022 15:28:36,6/13/2022 15:28:36,43.79,43.79,6/13/2022 15:28:49,6/13/2022 15:28:48,41.63,41.63,41.62,41.62,6/13/2022 15:21:45,6/13/2022 15:21:44,6/13/2022 15:21:44,6/13/2022 15:21:44,41.93,41.93,6/13/2022 15:20:55,6/13/2022 15:20:54,42.5,42.5,42.5,42.5,42.82,42.82,0.483,0.482,0.483,0.483,0.486,0.486,0
13JUN2022:15:45:00,15min,Peter Sinks,UCC,270,42.6,44.5,41.6,47.57,47.51,45.41,45.39,6/13/2022 15:44:59,6/13/2022 15:44:59,6/13/2022 15:44:59,6/13/2022 15:44:59,46.18,46.13,6/13/2022 15:45:00,6/13/2022 15:45:00,41.07,41.09,41.45,41.51,6/13/2022 15:42:09,6/13/2022 15:42:08,6/13/2022 15:42:09,6/13/2022 15:41:58,41.60,41.55,6/13/2022 15:42:12,6/13/2022 15:42:12,42.36,42.38,42.56,42.59,42.81,42.76,0.8110,0.8080,0.6120,0.6090,0.6420,0.6420,339,1063,13JUN2022:15:44:54,13.4,6/13/2022 15:30:50,3.4,350,71.5500,5250,6/13/2022 15:31:53,5160,6/13/2022 15:30:49,5210,14.0,45.01,45.06,45.09,45.11,6/13/2022 15:45:00,6/13/2022 15:45:00,6/13/2022 15:45:00,6/13/2022 15:45:00,43.97,44.03,6/13/2022 15:45:00,6/13/2022 15:45:00,41.4,41.4,41.4,41.4,6/13/2022 15:42:20,6/13/2022 15:42:20,6/13/2022 15:42:20,6/13/2022 15:42:19,41.76,41.76,6/13/2022 15:42:34,6/13/2022 15:42:34,42.45,42.45,42.45,42.45,42.76,42.76,0.594,0.595,0.597,0.599,0.541,0.542,0
13JUN2022:16:00:00,15min,Peter Sinks,UCC,270,43.2,45.5,41.6,46.27,46.01,45.80,45.79,6/13/2022 15:45:01,6/13/2022 15:45:01,6/13/2022 15:58:09,6/13/2022 15:58:09,45.96,45.91,6/13/2022 15:45:01,6/13/2022 15:45:01,41.23,41.21,41.43,41.42,6/13/2022 15:47:32,6/13/2022 15:47:31,6/13/2022 15:47:55,6/13/2022 15:47:55,41.60,41.55,6/13/2022 15:47:48,6/13/2022 15:47:48,42.96,42.99,43.34,43.36,43.49,43.44,1.0560,1.0450,0.9860,0.9960,0.9220,0.9220,628,962,13JUN2022:15:53:53,20.0,6/13/2022 15:59:34,6.0,59,89.2000,5250,6/13/2022 15:45:05,5130,6/13/2022 15:59:37,5203,14.0,45.42,45.41,45.42,45.43,6/13/2022 15:45:07,6/13/2022 15:45:07,6/13/2022 15:45:06,6/13/2022 15:45:06,45.51,45.52,6/13/2022 15:45:25,6/13/2022 15:45:25,41.42,41.42,41.42,41.42,6/13/2022 15:47:55,6/13/2022 15:47:55,6/13/2022 15:47:55,6/13/2022 15:47:55,41.75,41.75,6/13/2022 15:47:56,6/13/2022 15:47:55,43.19,43.19,43.19,43.19,43.49,43.49,0.946,0.944,0.945,0.946,0.881,0.881,0
13JUN2022:16:15:00,15min,Peter Sinks,UCC,270,42.6,44.8,41.5,45.41,45.44,45.03,45.06,6/13/2022 16:12:28,6/13/2022 16:12:28,6/13/2022 16:12:46,6/13/2022 16:12:46,45.28,45.23,6/13/2022 16:12:46,6/13/2022 16:12:46,40.93,40.91,41.50,41.51,6/13/2022 16:07:55,6/13/2022 16:07:55,6/13/2022 16:11:04,6/13/2022 16:11:05,41.60,41.55,6/13/2022 16:07:56,6/13/2022 16:07:56,42.36,42.37,42.82,42.86,42.82,42.76,0.8680,0.8670,0.8510,0.8440,0.7180,0.7180,459,731,13JUN2022:16:00:51,20.6,6/13/2022 16:00:12,8.3,360,38.5300,5250,6/13/2022 16:05:51,5130,6/13/2022 16:00:20,5198,14.0,44.82,44.81,44.82,44.83,6/13/2022 16:12:42,6/13/2022 16:12:42,6/13/2022 16:12:41,6/13/2022 16:12:41,44.72,44.73,6/13/2022 16:12:56,6/13/2022 16:12:55,41.35,41.35,41.35,41.34,6/13/2022 16:08:50,6/13/2022 16:08:50,6/13/2022 16:08:50,6/13/2022 16:08:49,41.71,41.71,6/13/2022 16:09:03,6/13/2022 16:09:02,42.61,42.61,42.61,42.61,42.79,42.79,0.779,0.778,0.779,0.78,0.659,0.659,0
13JUN2022:16:30:00,15min,Peter Sinks,UCC,270,43.2,45.3,42.1,46.27,46.30,46.11,46.16,6/13/2022 16:18:26,6/13/2022 16:18:26,6/13/2022 16:18:01,6/13/2022 16:18:01,45.58,45.53,6/13/2022 16:18:27,6/13/2022 16:18:27,41.23,41.33,42.02,41.99,6/13/2022 16:26:25,6/13/2022 16:26:24,6/13/2022 16:26:28,6/13/2022 16:26:28,42.13,42.07,6/13/2022 16:26:30,6/13/2022 16:26:30,43.01,43.02,43.81,43.84,43.46,43.41,0.8910,0.8830,0.9200,0.9230,0.7320,0.7320,578,841,13JUN2022:16:23:35,19.1,6/13/2022 16:20:22,6.2,7,60.5700,5250,6/13/2022 16:17:01,5130,6/13/2022 16:19:38,5193,14.0,45.48,45.48,45.48,45.48,6/13/2022 16:18:35,6/13/2022 16:18:35,6/13/2022 16:18:35,6/13/2022 16:18:35,45.07,45.07,6/13/2022 16:18:50,6/13/2022 16:18:49,41.79,41.79,41.79,41.78,6/13/2022 16:26:36,6/13/2022 16:26:36,6/13/2022 16:26:35,6/13/2022 16:26:35,42.33,42.33,6/13/2022 16:26:43,6/13/2022 16:26:42,43.42,43.42,43.42,43.42,43.43,43.43,0.789,0.788,0.789,0.791,0.683,0.683,0
13JUN2022:16:45:00,15min,Peter Sinks,UCC,270,43.4,45.8,42.3,47.36,47.37,46.53,46.54,6/13/2022 16:42:23,6/13/2022 16:42:23,6/13/2022 16:42:23,6/13/2022 16:42:23,46.56,46.51,6/13/2022 16:42:23,6/13/2022 16:42:23,41.43,41.43,42.10,42.19,6/13/2022 16:37:26,6/13/2022 16:37:23,6/13/2022 16:37:25,6/13/2022 16:37:25,42.35,42.30,6/13/2022 16:34:44,6/13/2022 16:34:44,43.21,43.21,43.74,43.77,43.65,43.60,1.0740,1.0760,0.8570,0.8570,0.8860,0.8860,577,743,13JUN2022:16:35:08,22.1,6/13/2022 16:44:30,8.1,6,43.0900,5220,6/13/2022 16:30:04,5130,6/13/2022 16:33:08,5190,13.9,45.96,45.95,45.96,45.97,6/13/2022 16:42:27,6/13/2022 16:42:26,6/13/2022 16:42:26,6/13/2022 16:42:26,45.72,45.72,6/13/2022 16:42:37,6/13/2022 16:42:37,42.1,42.11,42.11,42.1,6/13/2022 16:37:32,6/13/2022 16:37:32,6/13/2022 16:37:32,6/13/2022 16:37:31,42.48,42.48,6/13/2022 16:35:00,6/13/2022 16:35:00,43.48,43.48,43.48,43.48,43.62,43.62,0.861,0.859,0.861,0.863,0.804,0.804,0
13JUN2022:17:00:00,15min,Peter Sinks,UCC,270,43.2,44.7,42.5,46.06,46.07,45.53,45.56,6/13/2022 16:47:57,6/13/2022 16:47:57,6/13/2022 16:47:58,6/13/2022 16:47:58,45.06,45.00,6/13/2022 16:47:57,6/13/2022 16:47:57,41.74,41.76,42.18,42.26,6/13/2022 16:58:15,6/13/2022 16:58:15,6/13/2022 16:58:15,6/13/2022 16:58:15,42.50,42.45,6/13/2022 16:55:23,6/13/2022 16:55:23,43.01,43.02,43.40,43.43,43.45,43.40,0.7240,0.7340,0.5950,0.5860,0.4720,0.4720,552,609,13JUN2022:16:45:11,25.2,6/13/2022 16:56:07,9.8,354,34.3700,5220,6/13/2022 16:45:01,5130,6/13/2022 16:46:11,5176,14.0,45.02,45.01,45.02,45.03,6/13/2022 16:48:05,6/13/2022 16:48:05,6/13/2022 16:48:04,6/13/2022 16:48:04,44.44,44.44,6/13/2022 16:48:19,6/13/2022 16:48:18,42.27,42.27,42.27,42.27,6/13/2022 16:52:59,6/13/2022 16:52:59,6/13/2022 16:52:59,6/13/2022 16:52:59,42.75,42.75,6/13/2022 16:53:09,6/13/2022 16:53:08,43.21,43.21,43.21,43.21,43.42,43.42,0.514,0.513,0.514,0.516,0.355,0.355,0
13JUN2022:17:15:00,15min,Peter Sinks,UCC,270,42.7,44.6,41.6,45.98,46.00,45.49,45.53,6/13/2022 17:02:04,6/13/2022 17:02:04,6/13/2022 17:02:05,6/13/2022 17:02:05,45.28,45.23,6/13/2022 17:02:04,6/13/2022 17:02:04,40.71,40.65,41.50,41.58,6/13/2022 17:12:23,6/13/2022 17:12:23,6/13/2022 17:07:10,6/13/2022 17:08:59,41.52,41.47,6/13/2022 17:12:32,6/13/2022 17:12:32,42.53,42.53,43.08,43.12,42.97,42.92,0.8720,0.8800,0.7740,0.7680,0.6940,0.6940,499,542,13JUN2022:17:11:16,19.1,6/13/2022 17:06:52,8.7,355,39.0300,5250,6/13/2022 17:13:46,5130,6/13/2022 17:00:15,5178,14.0,44.71,44.71,44.72,44.73,6/13/2022 17:02:08,6/13/2022 17:02:08,6/13/2022 17:02:08,6/13/2022 17:02:08,44.44,44.44,6/13/2022 17:02:12,6/13/2022 17:02:11,41.36,41.37,41.37,41.36,6/13/2022 17:12:33,6/13/2022 17:12:33,6/13/2022 17:12:33,6/13/2022 17:12:32,41.77,41.77,6/13/2022 17:12:49,6/13/2022 17:12:48,42.83,42.82,42.82,42.82,42.96,42.96,0.729,0.727,0.728,0.729,0.615,0.615,0
13JUN2022:17:30:00,15min,Peter Sinks,UCC,270,43.3,45.0,42.4,45.66,45.73,45.55,45.60,6/13/2022 17:28:10,6/13/2022 17:28:09,6/13/2022 17:28:41,6/13/2022 17:28:41,45.58,45.53,6/13/2022 17:28:10,6/13/2022 17:28:10,41.58,41.60,42.32,42.35,6/13/2022 17:18:37,6/13/2022 17:18:37,6/13/2022 17:18:52,6/13/2022 17:25:05,42.35,42.30,6/13/2022 17:23:22,6/13/2022 17:23:22,43.03,43.06,43.56,43.59,43.48,43.43,0.7750,0.7860,0.5670,0.5670,0.6180,0.6180,465,508,13JUN2022:17:20:26,17.1,6/13/2022 17:17:25,5.3,359,65.6600,5220,6/13/2022 17:15:19,5130,6/13/2022 17:17:24,5188,14.0,45.11,45.1,45.11,45.11,6/13/2022 17:28:14,6/13/2022 17:28:14,6/13/2022 17:28:14,6/13/2022 17:28:13,44.95,44.95,6/13/2022 17:28:24,6/13/2022 17:28:23,42.27,42.28,42.27,42.27,6/13/2022 17:25:12,6/13/2022 17:25:11,6/13/2022 17:25:11,6/13/2022 17:25:11,42.49,42.48,6/13/2022 17:23:32,6/13/2022 17:23:31,43.31,43.31,43.31,43.31,43.44,43.45,0.572,0.57,0.571,0.573,0.562,0.562,0
13JUN2022:17:45:00,15min,Peter Sinks,UCC,270,43.4,44.8,42.5,45.21,45.24,45.86,45.92,6/13/2022 17:31:51,6/13/2022 17:31:51,6/13/2022 17:31:20,6/13/2022 17:31:20,44.98,44.93,6/13/2022 17:31:19,6/13/2022 17:31:19,41.58,41.70,42.18,42.11,6/13/2022 17:39:05,6/13/2022 17:39:05,6/13/2022 17:44:28,6/13/2022 17:44:27,42.50,42.45,6/13/2022 17:36:04,6/13/2022 17:36:04,43.11,43.21,43.58,43.61,43.60,43.55,0.7300,0.7140,0.7190,0.7360,0.5080,0.5080,422,453,13JUN2022:17:30:39,15.3,6/13/2022 17:44:51,5.3,140,92.1000,5250,6/13/2022 17:36:46,5130,6/13/2022 17:32:29,5189,14.0,45.1,45.09,45.1,45.11,6/13/2022 17:31:22,6/13/2022 17:31:22,6/13/2022 17:31:22,6/13/2022 17:31:21,44.51,44.52,6/13/2022 17:33:52,6/13/2022 17:33:51,42.17,42.17,42.17,42.16,6/13/2022 17:43:24,6/13/2022 17:43:24,6/13/2022 17:43:24,6/13/2022 17:43:24,42.73,42.73,6/13/2022 17:36:22,6/13/2022 17:36:21,43.37,43.37,43.37,43.37,43.57,43.57,0.598,0.597,0.598,0.6,0.425,0.425,0
13JUN2022:18:00:00,15min,Peter Sinks,UCC,270,42.0,43.8,40.6,44.87,44.97,44.32,44.42,6/13/2022 17:47:18,6/13/2022 17:47:18,6/13/2022 17:48:24,6/13/2022 17:48:24,44.15,44.10,6/13/2022 17:45:43,6/13/2022 17:45:43,40.24,40.27,40.21,40.24,6/13/2022 17:59:29,6/13/2022 18:00:00,6/13/2022 18:00:00,6/13/2022 18:00:00,40.70,40.65,6/13/2022 17:59:46,6/13/2022 17:59:46,41.74,41.81,41.83,41.85,42.24,42.19,0.8380,0.8570,0.8820,0.8740,0.7860,0.7860,178,408,13JUN2022:17:48:04,16.7,6/13/2022 17:59:42,5.9,114,32.0500,5310,6/13/2022 17:59:23,5160,6/13/2022 17:45:01,5188,14.0,43.86,43.85,43.86,43.86,6/13/2022 17:48:37,6/13/2022 17:48:36,6/13/2022 17:48:36,6/13/2022 17:48:36,43.8,43.8,6/13/2022 17:45:11,6/13/2022 17:45:10,40.36,40.36,40.36,40.36,6/13/2022 17:59:51,6/13/2022 17:59:50,6/13/2022 17:59:50,6/13/2022 18:00:00,40.84,40.83,6/13/2022 18:00:00,6/13/2022 18:00:00,41.83,41.83,41.83,41.83,42.27,42.26,0.834,0.834,0.834,0.834,0.765,0.765,0
13JUN2022:18:15:00,15min,Peter Sinks,UCC,270,40.4,41.1,39.9,41.49,41.52,41.22,41.30,6/13/2022 18:11:35,6/13/2022 18:11:35,6/13/2022 18:11:35,6/13/2022 18:11:35,41.45,41.39,6/13/2022 18:11:34,6/13/2022 18:11:34,39.44,39.58,39.65,39.65,6/13/2022 18:12:29,6/13/2022 18:08:09,6/13/2022 18:05:49,6/13/2022 18:12:02,40.10,40.04,6/13/2022 18:05:51,6/13/2022 18:05:51,40.17,40.19,40.24,40.27,40.63,40.57,0.3500,0.3450,0.3030,0.3070,0.2730,0.2730,160,341,13JUN2022:18:09:00,19.5,6/13/2022 18:11:44,6.4,106,40.9500,5310,6/13/2022 18:11:45,5160,6/13/2022 18:00:43,5200,13.9,41.02,41.02,41.03,41.03,6/13/2022 18:11:43,6/13/2022 18:11:42,6/13/2022 18:11:42,6/13/2022 18:11:42,41.18,41.18,6/13/2022 18:11:43,6/13/2022 18:11:42,39.71,39.71,39.71,39.71,6/13/2022 18:05:58,6/13/2022 18:05:58,6/13/2022 18:05:58,6/13/2022 18:05:57,40.16,40.16,6/13/2022 18:06:07,6/13/2022 18:06:07,40.22,40.22,40.22,40.22,40.6,40.6,0.278,0.277,0.278,0.278,0.238,0.238,0
13JUN2022:18:30:00,15min,Peter Sinks,UCC,270,40.6,42.0,39.9,42.36,42.40,42.21,42.25,6/13/2022 18:19:36,6/13/2022 18:19:36,6/13/2022 18:19:42,6/13/2022 18:19:42,42.42,42.37,6/13/2022 18:19:42,6/13/2022 18:19:42,39.31,39.40,39.59,39.59,6/13/2022 18:24:22,6/13/2022 18:25:44,6/13/2022 18:25:41,6/13/2022 18:25:41,40.02,39.97,6/13/2022 18:24:47,6/13/2022 18:24:47,40.36,40.42,40.51,40.53,40.82,40.76,0.5560,0.5530,0.5430,0.5430,0.4850,0.4850,232,346,13JUN2022:18:20:23,16.0,6/13/2022 18:26:08,6.7,119,45.4600,5310,6/13/2022 18:23:10,5160,6/13/2022 18:15:28,5212,14.0,42,42,42,42.01,6/13/2022 18:19:48,6/13/2022 18:19:47,6/13/2022 18:19:47,6/13/2022 18:19:47,42.03,42.03,6/13/2022 18:19:51,6/13/2022 18:19:50,39.59,39.59,39.59,39.59,6/13/2022 18:25:49,6/13/2022 18:25:49,6/13/2022 18:25:49,6/13/2022 18:25:48,40.14,40.14,6/13/2022 18:25:04,6/13/2022 18:25:03,40.45,40.45,40.45,40.45,40.79,40.79,0.506,0.506,0.506,0.507,0.456,0.456,0
13JUN2022:18:45:00,15min,Peter Sinks,UCC,270,39.9,41.2,38.8,41.55,41.61,41.39,41.42,6/13/2022 18:32:56,6/13/2022 18:32:56,6/13/2022 18:34:59,6/13/2022 18:34:59,41.45,41.39,6/13/2022 18:35:16,6/13/2022 18:35:16,38.56,38.59,38.63,38.67,6/13/2022 18:44:12,6/13/2022 18:44:13,6/13/2022 18:44:15,6/13/2022 18:44:14,38.90,38.84,6/13/2022 18:44:29,6/13/2022 18:44:29,39.69,39.73,39.80,39.83,40.14,40.09,0.7290,0.7410,0.8240,0.8160,0.7060,0.7060,145,281,13JUN2022:18:31:05,18.9,6/13/2022 18:39:20,6.4,117,38.8200,5430,6/13/2022 18:39:20,5160,6/13/2022 18:39:36,5214,14.0,41.12,41.12,41.12,41.11,6/13/2022 18:35:23,6/13/2022 18:35:22,6/13/2022 18:35:22,6/13/2022 18:35:22,41.24,41.25,6/13/2022 18:35:28,6/13/2022 18:35:27,38.66,38.66,38.65,38.65,6/13/2022 18:44:26,6/13/2022 18:44:25,6/13/2022 18:44:25,6/13/2022 18:44:25,38.96,38.96,6/13/2022 18:44:53,6/13/2022 18:44:53,39.78,39.78,39.78,39.78,40.14,40.14,0.758,0.758,0.759,0.759,0.683,0.683,0
13JUN2022:19:00:00,15min,Peter Sinks,UCC,270,39.1,39.4,38.7,39.59,39.55,39.34,39.39,6/13/2022 18:50:36,6/13/2022 18:50:36,6/13/2022 18:50:36,6/13/2022 18:50:36,39.64,39.59,6/13/2022 18:46:33,6/13/2022 18:46:33,38.33,38.34,38.42,38.45,6/13/2022 18:59:19,6/13/2022 18:59:19,6/13/2022 18:59:20,6/13/2022 18:59:19,38.82,38.77,6/13/2022 18:59:18,6/13/2022 18:59:18,38.90,38.90,38.93,38.96,39.33,39.27,0.2300,0.2250,0.2040,0.2060,0.2090,0.2090,83,110,13JUN2022:18:48:28,17.8,6/13/2022 18:57:04,6.1,128,26.4800,5280,6/13/2022 18:56:34,5100,6/13/2022 18:59:48,5177,13.8,39.29,39.29,39.29,39.3,6/13/2022 18:47:22,6/13/2022 18:47:22,6/13/2022 18:47:22,6/13/2022 18:47:22,39.56,39.56,6/13/2022 18:48:19,6/13/2022 18:48:18,38.43,38.43,38.43,38.43,6/13/2022 18:59:31,6/13/2022 18:59:31,6/13/2022 18:59:30,6/13/2022 18:59:30,38.91,38.91,6/13/2022 18:59:45,6/13/2022 18:59:44,38.93,38.93,38.93,38.93,39.3,39.3,0.194,0.194,0.194,0.194,0.186,0.187,0
13JUN2022:19:15:00,15min,Peter Sinks,UCC,270,38.3,38.9,37.7,38.96,38.95,38.85,38.92,6/13/2022 19:02:24,6/13/2022 19:02:24,6/13/2022 19:02:24,6/13/2022 19:02:24,39.19,39.14,6/13/2022 19:01:32,6/13/2022 19:01:32,37.47,37.47,37.47,37.52,6/13/2022 19:13:32,6/13/2022 19:15:00,6/13/2022 19:14:59,6/13/2022 19:14:44,37.77,37.72,6/13/2022 19:14:47,6/13/2022 19:14:47,38.14,38.13,38.14,38.18,38.54,38.49,0.3230,0.3210,0.3110,0.3120,0.3150,0.3150,36,56,13JUN2022:19:00:01,18.9,6/13/2022 19:13:42,5.9,106,40.1400,5190,6/13/2022 19:01:07,5010,6/13/2022 19:13:19,5089,13.5,38.8,38.8,38.8,38.8,6/13/2022 19:02:31,6/13/2022 19:02:31,6/13/2022 19:02:30,6/13/2022 19:02:30,39.05,39.05,6/13/2022 19:02:50,6/13/2022 19:02:49,37.51,37.51,37.51,37.51,6/13/2022 19:14:49,6/13/2022 19:14:49,6/13/2022 19:14:49,6/13/2022 19:14:49,37.89,37.88,6/13/2022 19:15:00,6/13/2022 19:15:00,38.16,38.16,38.16,38.16,38.53,38.53,0.305,0.305,0.305,0.305,0.298,0.298,0
13JUN2022:19:30:00,15min,Peter Sinks,UCC,270,37.7,38.0,37.4,38.19,38.16,38.01,38.07,6/13/2022 19:20:12,6/13/2022 19:20:12,6/13/2022 19:20:12,6/13/2022 19:20:12,38.37,38.31,6/13/2022 19:20:19,6/13/2022 19:20:19,37.16,37.15,37.21,37.24,6/13/2022 19:25:41,6/13/2022 19:25:41,6/13/2022 19:26:51,6/13/2022 19:26:51,37.47,37.42,6/13/2022 19:25:56,6/13/2022 19:25:56,37.56,37.55,37.57,37.61,37.93,37.88,0.2060,0.2030,0.1830,0.1830,0.1950,0.1950,32,44,13JUN2022:19:17:25,12.9,6/13/2022 19:15:50,4.2,82,54.7000,5070,6/13/2022 19:15:05,4950,6/13/2022 19:24:25,5004,13.3,37.92,37.92,37.92,37.92,6/13/2022 19:20:20,6/13/2022 19:20:20,6/13/2022 19:20:20,6/13/2022 19:20:20,38.17,38.17,6/13/2022 19:22:48,6/13/2022 19:22:47,37.22,37.22,37.22,37.22,6/13/2022 19:27:02,6/13/2022 19:27:02,6/13/2022 19:27:01,6/13/2022 19:27:01,37.61,37.61,6/13/2022 19:29:06,6/13/2022 19:29:05,37.57,37.57,37.57,37.57,37.91,37.91,0.183,0.183,0.183,0.184,0.173,0.173,0
13JUN2022:19:45:00,15min,Peter Sinks,UCC,270,37.2,37.5,37.0,37.27,37.27,37.27,37.32,6/13/2022 19:32:07,6/13/2022 19:30:15,6/13/2022 19:30:17,6/13/2022 19:30:15,37.69,37.64,6/13/2022 19:30:59,6/13/2022 19:30:59,36.78,36.78,36.81,36.85,6/13/2022 19:42:33,6/13/2022 19:42:33,6/13/2022 19:42:31,6/13/2022 19:43:34,37.09,37.04,6/13/2022 19:41:54,6/13/2022 19:41:54,37.01,36.99,37.02,37.06,37.37,37.31,0.1340,0.1340,0.1370,0.1380,0.1440,0.1440,26,31,13JUN2022:19:35:19,12.9,6/13/2022 19:37:31,3.9,12,51.8100,4980,6/13/2022 19:30:06,4860,6/13/2022 19:41:29,4921,13.0,37.27,37.27,37.27,37.27,6/13/2022 19:30:25,6/13/2022 19:30:25,6/13/2022 19:30:24,6/13/2022 19:30:24,37.63,37.63,6/13/2022 19:30:01,6/13/2022 19:30:01,36.82,36.82,36.82,36.82,6/13/2022 19:43:45,6/13/2022 19:43:45,6/13/2022 19:43:45,6/13/2022 19:43:45,37.15,37.15,6/13/2022 19:40:03,6/13/2022 19:40:02,37.02,37.02,37.02,37.02,37.35,37.35,0.134,0.134,0.134,0.134,0.134,0.134,0
13JUN2022:20:00:00,15min,Peter Sinks,UCC,270,36.9,37.1,36.8,37.04,37.02,36.97,37.01,6/13/2022 19:50:31,6/13/2022 19:50:31,6/13/2022 19:50:35,6/13/2022 19:50:31,37.32,37.26,6/13/2022 19:45:32,6/13/2022 19:45:32,36.61,36.60,36.60,36.63,6/13/2022 19:53:27,6/13/2022 19:53:27,6/13/2022 19:53:32,6/13/2022 19:53:32,36.87,36.82,6/13/2022 19:53:27,6/13/2022 19:53:27,36.75,36.73,36.73,36.77,37.12,37.07,0.0860,0.0840,0.0810,0.0810,0.1180,0.1180,7,19,13JUN2022:19:45:01,11.4,6/13/2022 19:50:39,3.5,122,65.2100,4890,6/13/2022 19:45:01,2460,6/13/2022 19:48:36,3034,12.9,36.95,36.95,36.95,36.95,6/13/2022 19:50:45,6/13/2022 19:50:45,6/13/2022 19:50:45,6/13/2022 19:50:45,37.28,37.28,6/13/2022 19:51:18,6/13/2022 19:51:18,36.62,36.62,36.62,36.62,6/13/2022 19:53:40,6/13/2022 19:53:40,6/13/2022 19:53:40,6/13/2022 19:53:39,36.88,36.88,6/13/2022 19:59:34,6/13/2022 19:59:23,36.75,36.75,36.75,36.75,37.1,37.1,0.077,0.077,0.077,0.077,0.095,0.095,0
13JUN2022:20:15:00,15min,Peter Sinks,UCC,270,36.6,36.9,36.4,36.82,36.78,36.70,36.73,6/13/2022 20:00:01,6/13/2022 20:01:41,6/13/2022 20:01:42,6/13/2022 20:01:39,37.17,37.11,6/13/2022 20:00:06,6/13/2022 20:00:06,36.22,36.20,36.23,36.27,6/13/2022 20:13:51,6/13/2022 20:13:51,6/13/2022 20:13:52,6/13/2022 20:13:54,36.49,36.44,6/13/2022 20:12:02,6/13/2022 20:12:02,36.48,36.46,36.45,36.50,36.79,36.74,0.1210,0.1180,0.1130,0.1120,0.1750,0.1750,1,3,13JUN2022:20:00:01,15.8,6/13/2022 20:09:34,4.6,140,48.4300,2520,6/13/2022 20:10:40,2430,6/13/2022 20:01:20,2452,12.8,36.72,36.72,36.72,36.72,6/13/2022 20:00:08,6/13/2022 20:00:07,6/13/2022 20:00:07,6/13/2022 20:00:07,37.12,37.12,6/13/2022 20:00:11,6/13/2022 20:00:10,36.26,36.26,36.26,36.26,6/13/2022 20:13:59,6/13/2022 20:13:59,6/13/2022 20:13:59,6/13/2022 20:13:58,36.54,36.54,6/13/2022 20:09:59,6/13/2022 20:09:58,36.47,36.47,36.47,36.47,36.77,36.77,0.113,0.113,0.113,0.113,0.165,0.165,0
13JUN2022:20:30:00,15min,Peter Sinks,UCC,270,36.2,36.7,35.9,36.63,36.61,36.59,36.62,6/13/2022 20:15:09,6/13/2022 20:15:09,6/13/2022 20:15:09,6/13/2022 20:15:09,36.87,36.81,6/13/2022 20:15:10,6/13/2022 20:15:10,35.67,35.67,35.74,35.80,6/13/2022 20:29:09,6/13/2022 20:29:08,6/13/2022 20:29:10,6/13/2022 20:29:08,35.97,35.92,6/13/2022 20:29:03,6/13/2022 20:29:03,36.02,36.00,36.00,36.04,36.36,36.31,0.1910,0.1880,0.1900,0.1900,0.2130,0.2130,0,0,13JUN2022:20:15:41,9.2,6/13/2022 20:16:38,3.2,27,75.8000,2460,6/13/2022 20:15:02,2400,6/13/2022 20:21:02,2435,12.7,36.54,36.54,36.54,36.54,6/13/2022 20:15:14,6/13/2022 20:15:13,6/13/2022 20:15:13,6/13/2022 20:15:13,36.76,36.76,6/13/2022 20:15:27,6/13/2022 20:15:27,35.73,35.73,35.73,35.73,6/13/2022 20:29:23,6/13/2022 20:29:23,6/13/2022 20:29:23,6/13/2022 20:29:23,35.99,35.99,6/13/2022 20:29:32,6/13/2022 20:29:32,36.02,36.02,36.02,36.02,36.34,36.34,0.191,0.191,0.191,0.191,0.202,0.202,0
13JUN2022:20:45:00,15min,Peter Sinks,UCC,270,35.8,36.0,35.5,35.86,35.84,35.82,35.87,6/13/2022 20:30:34,6/13/2022 20:30:34,6/13/2022 20:30:13,6/13/2022 20:30:33,36.27,36.21,6/13/2022 20:30:04,6/13/2022 20:30:04,35.36,35.33,35.39,35.44,6/13/2022 20:45:00,6/13/2022 20:45:00,6/13/2022 20:45:00,6/13/2022 20:45:00,35.67,35.62,6/13/2022 20:42:17,6/13/2022 20:42:17,35.63,35.61,35.60,35.65,35.97,35.92,0.1180,0.1150,0.1030,0.1020,0.1340,0.1340,-0,0,13JUN2022:20:30:01,9.4,6/13/2022 20:30:01,2.8,34,57.6300,2460,6/13/2022 20:30:01,2400,6/13/2022 20:31:02,2429,12.7,35.83,35.83,35.83,35.83,6/13/2022 20:30:01,6/13/2022 20:30:01,6/13/2022 20:30:01,6/13/2022 20:30:01,36.2,36.2,6/13/2022 20:30:38,6/13/2022 20:30:38,35.43,35.43,35.43,35.43,6/13/2022 20:44:33,6/13/2022 20:44:33,6/13/2022 20:44:33,6/13/2022 20:44:33,35.65,35.65,6/13/2022 20:43:01,6/13/2022 20:43:00,35.63,35.63,35.63,35.63,35.95,35.95,0.107,0.107,0.107,0.107,0.122,0.122,0
13JUN2022:21:00:00,15min,Peter Sinks,UCC,270,35.4,35.6,35.1,35.61,35.59,35.46,35.50,6/13/2022 20:46:33,6/13/2022 20:46:33,6/13/2022 20:45:33,6/13/2022 20:45:33,35.82,35.76,6/13/2022 20:45:01,6/13/2022 20:45:01,34.93,34.92,34.94,34.98,6/13/2022 20:59:01,6/13/2022 20:59:00,6/13/2022 20:58:34,6/13/2022 20:58:33,35.22,35.17,6/13/2022 20:57:29,6/13/2022 20:57:29,35.23,35.21,35.21,35.25,35.57,35.51,0.1570,0.1540,0.1490,0.1470,0.1760,0.1760,-0,-0,13JUN2022:20:45:01,9.0,6/13/2022 20:53:33,3.3,352,50.5300,2430,6/13/2022 20:45:01,2400,6/13/2022 20:45:03,2425,12.7,35.45,35.45,35.45,35.45,6/13/2022 20:45:42,6/13/2022 20:45:42,6/13/2022 20:45:42,6/13/2022 20:45:42,35.79,35.79,6/13/2022 20:46:02,6/13/2022 20:46:01,34.96,34.96,34.96,34.96,6/13/2022 20:59:14,6/13/2022 20:59:14,6/13/2022 20:59:14,6/13/2022 20:59:14,35.25,35.25,6/13/2022 20:59:56,6/13/2022 20:59:55,35.23,35.23,35.23,35.23,35.55,35.55,0.149,0.149,0.149,0.149,0.156,0.156,0
13JUN2022:21:15:00,15min,Peter Sinks,UCC,270,34.9,35.2,34.6,35.10,35.07,35.01,35.05,6/13/2022 21:00:35,6/13/2022 21:00:34,6/13/2022 21:00:06,6/13/2022 21:00:31,35.51,35.46,6/13/2022 21:00:34,6/13/2022 21:00:34,34.48,34.45,34.48,34.54,6/13/2022 21:09:33,6/13/2022 21:10:59,6/13/2022 21:10:59,6/13/2022 21:10:59,34.77,34.72,6/13/2022 21:09:31,6/13/2022 21:09:31,34.74,34.72,34.70,34.75,35.05,35.00,0.1500,0.1500,0.1490,0.1470,0.1910,0.1910,-0,-0,13JUN2022:21:00:02,10.5,6/13/2022 21:14:49,3.0,12,41.5600,2430,6/13/2022 21:00:01,2400,6/13/2022 21:00:04,2421,12.6,35.03,35.03,35.03,35.03,6/13/2022 21:00:38,6/13/2022 21:00:37,6/13/2022 21:00:37,6/13/2022 21:00:37,35.34,35.34,6/13/2022 21:02:40,6/13/2022 21:01:54,34.53,34.53,34.53,34.53,6/13/2022 21:11:07,6/13/2022 21:11:07,6/13/2022 21:11:06,6/13/2022 21:11:06,34.75,34.75,6/13/2022 21:12:22,6/13/2022 21:12:21,34.73,34.73,34.73,34.73,35.03,35.03,0.148,0.148,0.148,0.148,0.18,0.18,0
13JUN2022:21:30:00,15min,Peter Sinks,UCC,270,34.6,34.8,34.4,34.75,34.72,34.64,34.69,6/13/2022 21:15:46,6/13/2022 21:15:46,6/13/2022 21:15:46,6/13/2022 21:15:46,35.06,35.01,6/13/2022 21:15:45,6/13/2022 21:15:45,34.25,34.21,34.24,34.28,6/13/2022 21:29:54,6/13/2022 21:29:54,6/13/2022 21:29:47,6/13/2022 21:27:48,34.47,34.42,6/13/2022 21:26:28,6/13/2022 21:26:28,34.47,34.45,34.44,34.49,34.76,34.70,0.1270,0.1240,0.1170,0.1180,0.1320,0.1320,-0,-0,13JUN2022:21:16:50,10.7,6/13/2022 21:15:04,2.5,32,67.6200,2460,6/13/2022 21:24:49,2400,6/13/2022 21:15:02,2419,12.7,34.67,34.67,34.67,34.67,6/13/2022 21:16:00,6/13/2022 21:16:00,6/13/2022 21:15:59,6/13/2022 21:15:59,35,35,6/13/2022 21:16:15,6/13/2022 21:16:14,34.26,34.26,34.26,34.26,6/13/2022 21:30:00,6/13/2022 21:30:00,6/13/2022 21:30:00,6/13/2022 21:30:00,34.46,34.46,6/13/2022 21:29:32,6/13/2022 21:29:31,34.46,34.46,34.46,34.46,34.74,34.74,0.118,0.118,0.118,0.118,0.111,0.111,0
13JUN2022:21:45:00,15min,Peter Sinks,UCC,270,34.0,34.4,33.6,34.33,34.28,34.25,34.29,6/13/2022 21:30:23,6/13/2022 21:30:10,6/13/2022 21:30:01,6/13/2022 21:30:26,34.61,34.56,6/13/2022 21:30:15,6/13/2022 21:30:15,33.45,33.45,33.44,33.48,6/13/2022 21:42:18,6/13/2022 21:42:17,6/13/2022 21:43:42,6/13/2022 21:44:12,33.72,33.67,6/13/2022 21:41:13,6/13/2022 21:41:13,33.84,33.82,33.81,33.86,34.15,34.10,0.2520,0.2510,0.2570,0.2560,0.2670,0.2670,-0,-0,13JUN2022:21:30:04,14.2,6/13/2022 21:40:23,5.0,354,47.9700,2490,6/13/2022 21:40:22,2400,6/13/2022 21:30:02,2416,12.6,34.27,34.27,34.27,34.27,6/13/2022 21:30:14,6/13/2022 21:30:13,6/13/2022 21:30:13,6/13/2022 21:30:13,34.58,34.58,6/13/2022 21:31:33,6/13/2022 21:31:32,33.48,33.48,33.48,33.48,6/13/2022 21:42:47,6/13/2022 21:42:47,6/13/2022 21:42:47,6/13/2022 21:42:47,33.72,33.72,6/13/2022 21:44:58,6/13/2022 21:44:58,33.84,33.84,33.84,33.84,34.14,34.14,0.255,0.255,0.255,0.255,0.26,0.26,0
13JUN2022:22:00:00,15min,Peter Sinks,UCC,270,33.5,33.7,33.4,33.61,33.58,33.52,33.56,6/13/2022 21:45:17,6/13/2022 21:45:17,6/13/2022 21:46:07,6/13/2022 21:46:03,33.94,33.89,6/13/2022 21:45:14,6/13/2022 21:45:14,33.16,33.11,33.15,33.20,6/13/2022 21:54:38,6/13/2022 21:54:38,6/13/2022 21:53:04,6/13/2022 21:53:04,33.57,33.51,6/13/2022 21:52:01,6/13/2022 21:52:01,33.40,33.38,33.33,33.37,33.70,33.65,0.0900,0.0930,0.0790,0.0780,0.0790,0.0790,-0,-0,13JUN2022:21:45:53,11.0,6/13/2022 21:45:30,4.0,0,28.1100,2430,6/13/2022 21:45:02,2400,6/13/2022 21:45:01,2414,12.6,33.55,33.55,33.55,33.55,6/13/2022 21:46:19,6/13/2022 21:46:18,6/13/2022 21:46:18,6/13/2022 21:46:18,33.79,33.79,6/13/2022 21:54:22,6/13/2022 21:54:21,33.22,33.22,33.22,33.22,6/13/2022 21:54:50,6/13/2022 21:54:50,6/13/2022 21:54:50,6/13/2022 21:54:50,33.54,33.54,6/13/2022 21:50:41,6/13/2022 21:50:41,33.37,33.37,33.37,33.37,33.67,33.67,0.079,0.079,0.079,0.079,0.056,0.056,0
13JUN2022:22:15:00,15min,Peter Sinks,UCC,270,33.4,33.5,33.3,33.44,33.42,33.38,33.42,6/13/2022 22:06:03,6/13/2022 22:06:04,6/13/2022 22:06:05,6/13/2022 22:06:04,33.71,33.66,6/13/2022 22:00:05,6/13/2022 22:00:05,33.08,33.04,33.07,33.13,6/13/2022 22:02:09,6/13/2022 22:02:09,6/13/2022 22:02:10,6/13/2022 22:02:09,33.27,33.22,6/13/2022 22:12:27,6/13/2022 22:12:27,33.28,33.26,33.25,33.29,33.63,33.58,0.0710,0.0730,0.0620,0.0600,0.0930,0.0930,-0,-0,13JUN2022:22:09:45,10.3,6/13/2022 22:14:07,4.5,340,27.4700,2430,6/13/2022 22:00:02,2400,6/13/2022 22:00:01,2412,12.6,33.39,33.39,33.39,33.39,6/13/2022 22:06:08,6/13/2022 22:06:08,6/13/2022 22:06:08,6/13/2022 22:06:08,33.69,33.69,6/13/2022 22:00:40,6/13/2022 22:00:39,33.12,33.12,33.12,33.12,6/13/2022 22:12:29,6/13/2022 22:12:32,6/13/2022 22:12:32,6/13/2022 22:12:32,33.46,33.45,6/13/2022 22:12:39,6/13/2022 22:12:38,33.27,33.27,33.27,33.27,33.6,33.6,0.06,0.059,0.059,0.06,0.071,0.071,0
13JUN2022:22:30:00,15min,Peter Sinks,UCC,270,33.3,33.5,32.9,33.38,33.35,33.31,33.35,6/13/2022 22:17:42,6/13/2022 22:17:41,6/13/2022 22:18:19,6/13/2022 22:18:21,33.71,33.66,6/13/2022 22:15:01,6/13/2022 22:15:01,32.75,32.72,32.78,32.83,6/13/2022 22:29:34,6/13/2022 22:29:34,6/13/2022 22:29:36,6/13/2022 22:29:38,32.97,32.92,6/13/2022 22:29:31,6/13/2022 22:29:31,33.12,33.10,33.08,33.12,33.44,33.38,0.1440,0.1430,0.1400,0.1380,0.1820,0.1820,-0,-0,13JUN2022:22:24:22,9.9,6/13/2022 22:25:46,4.4,360,30.3400,2430,6/13/2022 22:15:03,2400,6/13/2022 22:15:01,2409,12.6,33.32,33.32,33.32,33.32,6/13/2022 22:18:31,6/13/2022 22:18:31,6/13/2022 22:18:31,6/13/2022 22:18:30,33.69,33.69,6/13/2022 22:15:01,6/13/2022 22:15:01,32.81,32.81,32.81,32.81,6/13/2022 22:29:39,6/13/2022 22:29:39,6/13/2022 22:29:39,6/13/2022 22:29:39,32.95,32.95,6/13/2022 22:30:00,6/13/2022 22:30:00,33.11,33.11,33.11,33.11,33.42,33.42,0.137,0.137,0.137,0.137,0.161,0.161,0
13JUN2022:22:45:00,15min,Peter Sinks,UCC,270,33.0,33.2,32.7,33.04,33.02,33.00,33.05,6/13/2022 22:33:08,6/13/2022 22:33:07,6/13/2022 22:33:41,6/13/2022 22:33:20,33.41,33.36,6/13/2022 22:33:16,6/13/2022 22:33:16,32.60,32.57,32.59,32.65,6/13/2022 22:43:38,6/13/2022 22:43:10,6/13/2022 22:44:59,6/13/2022 22:44:46,32.82,32.77,6/13/2022 22:40:08,6/13/2022 22:40:08,32.88,32.85,32.82,32.86,33.16,33.11,0.1060,0.1090,0.1180,0.1170,0.1410,0.1410,-0,-0,13JUN2022:22:30:37,9.2,6/13/2022 22:32:51,2.2,38,35.6200,2430,6/13/2022 22:30:03,2400,6/13/2022 22:30:01,2408,12.5,33.02,33.02,33.02,33.02,6/13/2022 22:33:35,6/13/2022 22:33:34,6/13/2022 22:33:34,6/13/2022 22:33:34,33.38,33.38,6/13/2022 22:33:46,6/13/2022 22:33:45,32.62,32.62,32.62,32.62,6/13/2022 22:43:48,6/13/2022 22:43:48,6/13/2022 22:43:48,6/13/2022 22:43:48,32.86,32.86,6/13/2022 22:43:38,6/13/2022 22:43:38,32.86,32.86,32.86,32.86,33.13,33.13,0.106,0.106,0.106,0.106,0.127,0.127,0
13JUN2022:23:00:00,15min,Peter Sinks,UCC,270,32.7,32.9,32.4,32.78,32.75,32.69,32.72,6/13/2022 22:51:57,6/13/2022 22:51:57,6/13/2022 22:52:18,6/13/2022 22:53:37,33.11,33.06,6/13/2022 22:45:01,6/13/2022 22:45:01,32.23,32.18,32.24,32.27,6/13/2022 22:57:08,6/13/2022 22:57:08,6/13/2022 22:59:20,6/13/2022 22:59:20,32.52,32.46,6/13/2022 22:58:25,6/13/2022 22:58:25,32.59,32.57,32.53,32.58,32.87,32.82,0.1470,0.1470,0.1170,0.1170,0.1680,0.1680,-0,-0,13JUN2022:22:45:06,7.5,6/13/2022 22:54:04,2.7,17,40.6100,2430,6/13/2022 22:45:04,2400,6/13/2022 22:45:01,2406,12.6,32.72,32.71,32.72,32.72,6/13/2022 22:52:25,6/13/2022 22:52:25,6/13/2022 22:52:25,6/13/2022 22:52:24,33.09,33.09,6/13/2022 22:45:01,6/13/2022 22:45:01,32.26,32.26,32.26,32.26,6/13/2022 22:59:31,6/13/2022 22:59:31,6/13/2022 22:59:31,6/13/2022 22:59:31,32.55,32.55,6/13/2022 22:58:00,6/13/2022 22:57:59,32.57,32.57,32.57,32.57,32.85,32.85,0.128,0.128,0.128,0.128,0.153,0.153,0
13JUN2022:23:15:00,15min,Peter Sinks,UCC,270,32.2,32.5,31.5,32.46,32.42,32.39,32.45,6/13/2022 23:02:50,6/13/2022 23:02:51,6/13/2022 23:02:51,6/13/2022 23:02:51,32.74,32.69,6/13/2022 23:02:03,6/13/2022 23:02:03,31.27,31.22,31.29,31.35,6/13/2022 23:13:56,6/13/2022 23:13:56,6/13/2022 23:14:04,6/13/2022 23:14:03,31.62,31.57,6/13/2022 23:14:05,6/13/2022 23:14:05,32.07,32.04,32.01,32.06,32.35,32.30,0.2840,0.2780,0.2710,0.2720,0.2550,0.2550,-0,-0,13JUN2022:23:02:54,9.0,6/13/2022 23:14:10,2.4,9,74.3100,2430,6/13/2022 23:00:04,2370,6/13/2022 23:09:02,2404,12.6,32.4,32.4,32.4,32.4,6/13/2022 23:02:54,6/13/2022 23:02:54,6/13/2022 23:02:54,6/13/2022 23:02:53,32.63,32.63,6/13/2022 23:04:12,6/13/2022 23:04:11,31.32,31.32,31.32,31.32,6/13/2022 23:14:09,6/13/2022 23:14:09,6/13/2022 23:14:08,6/13/2022 23:14:08,31.74,31.74,6/13/2022 23:14:19,6/13/2022 23:14:19,32.05,32.05,32.05,32.05,32.34,32.33,0.273,0.273,0.273,0.273,0.245,0.245,0
13JUN2022:23:30:00,15min,Peter Sinks,UCC,270,31.4,31.9,31.0,31.84,31.81,31.67,31.72,6/13/2022 23:15:02,6/13/2022 23:15:05,6/13/2022 23:15:07,6/13/2022 23:15:08,32.14,32.09,6/13/2022 23:15:16,6/13/2022 23:15:16,30.68,30.65,30.74,30.80,6/13/2022 23:24:43,6/13/2022 23:24:42,6/13/2022 23:24:43,6/13/2022 23:24:42,31.02,30.97,6/13/2022 23:25:08,6/13/2022 23:25:08,31.25,31.22,31.19,31.23,31.53,31.48,0.2250,0.2270,0.2140,0.2150,0.2490,0.2490,-0,-0,13JUN2022:23:15:14,12.3,6/13/2022 23:28:57,6.2,352,22.1300,2430,6/13/2022 23:15:05,2370,6/13/2022 23:17:19,2400,12.6,31.75,31.75,31.75,31.75,6/13/2022 23:15:18,6/13/2022 23:15:18,6/13/2022 23:15:17,6/13/2022 23:15:17,32.02,32.02,6/13/2022 23:15:04,6/13/2022 23:15:03,30.78,30.79,30.78,30.78,6/13/2022 23:24:48,6/13/2022 23:24:47,6/13/2022 23:24:47,6/13/2022 23:24:47,31.19,31.19,6/13/2022 23:24:53,6/13/2022 23:24:53,31.23,31.23,31.23,31.23,31.52,31.52,0.218,0.217,0.217,0.217,0.243,0.243,0
13JUN2022:23:45:00,15min,Peter Sinks,UCC,270,31.2,31.5,30.8,31.41,31.36,31.30,31.35,6/13/2022 23:31:19,6/13/2022 23:31:19,6/13/2022 23:32:09,6/13/2022 23:32:09,31.61,31.56,6/13/2022 23:31:14,6/13/2022 23:31:14,30.47,30.44,30.56,30.60,6/13/2022 23:44:17,6/13/2022 23:44:17,6/13/2022 23:44:19,6/13/2022 23:44:21,30.87,30.82,6/13/2022 23:37:42,6/13/2022 23:37:42,31.04,31.02,30.94,30.99,31.30,31.25,0.1720,0.1700,0.1630,0.1630,0.1510,0.1510,-0,-0,13JUN2022:23:30:27,14.0,6/13/2022 23:31:39,5.9,11,17.6200,2460,6/13/2022 23:31:39,2370,6/13/2022 23:30:01,2400,12.5,31.33,31.33,31.33,31.33,6/13/2022 23:32:19,6/13/2022 23:32:19,6/13/2022 23:32:19,6/13/2022 23:32:19,31.58,31.58,6/13/2022 23:32:34,6/13/2022 23:32:33,30.59,30.59,30.59,30.59,6/13/2022 23:44:28,6/13/2022 23:44:27,6/13/2022 23:44:27,6/13/2022 23:44:27,30.97,30.97,6/13/2022 23:45:00,6/13/2022 23:45:00,31,31,31,31,31.29,31.29,0.155,0.155,0.155,0.155,0.123,0.123,0
14JUN2022:00:00:00,15min,Peter Sinks,UCC,270,30.9,31.3,30.4,31.36,31.31,31.03,31.08,6/13/2022 23:46:03,6/13/2022 23:46:02,6/13/2022 23:50:43,6/13/2022 23:50:43,31.47,31.42,6/13/2022 23:46:08,6/13/2022 23:46:08,30.20,30.15,30.17,30.20,6/13/2022 23:58:15,6/13/2022 23:58:16,6/13/2022 23:58:16,6/13/2022 23:58:16,30.42,30.37,6/13/2022 23:58:18,6/13/2022 23:58:18,30.76,30.73,30.70,30.75,31.05,31.00,0.2100,0.2090,0.1830,0.1850,0.2180,0.2180,-0,-0,13JUN2022:23:46:24,9.6,6/13/2022 23:45:57,5.5,27,18.6600,2430,6/13/2022 23:47:13,2370,6/13/2022 23:45:04,2398,12.5,31.15,31.15,31.15,31.15,6/13/2022 23:46:11,6/13/2022 23:46:11,6/13/2022 23:46:11,6/13/2022 23:46:11,31.36,31.37,6/13/2022 23:46:26,6/13/2022 23:46:26,30.29,30.29,30.29,30.29,6/14/2022 00:00:00,6/14/2022 00:00:00,6/14/2022 00:00:00,6/14/2022 00:00:00,30.57,30.57,6/14/2022 00:00:00,6/14/2022 00:00:00,30.74,30.74,30.74,30.74,31.03,31.03,0.181,0.181,0.181,0.182,0.195,0.195,0
14JUN2022:00:15:00,15min,Peter Sinks,UCC,270,30.5,30.8,30.2,30.85,30.82,30.89,30.95,6/14/2022 00:14:19,6/14/2022 00:14:19,6/14/2022 00:13:01,6/14/2022 00:13:01,31.02,30.96,6/14/2022 00:14:24,6/14/2022 00:14:24,30.02,29.99,30.05,30.08,6/14/2022 00:10:39,6/14/2022 00:10:38,6/14/2022 00:10:43,6/14/2022 00:10:43,30.27,30.22,6/14/2022 00:10:53,6/14/2022 00:10:53,30.41,30.38,30.39,30.43,30.66,30.60,0.1400,0.1380,0.1470,0.1500,0.1270,0.1270,-0,-0,14JUN2022:00:00:20,12.7,6/14/2022 00:10:50,7.4,31,17.9000,2460,6/14/2022 00:10:09,2370,6/14/2022 00:00:03,2396,12.6,30.81,30.8,30.81,30.81,6/14/2022 00:14:29,6/14/2022 00:14:28,6/14/2022 00:14:28,6/14/2022 00:14:28,30.87,30.87,6/14/2022 00:14:45,6/14/2022 00:14:44,30.1,30.1,30.1,30.1,6/14/2022 00:10:49,6/14/2022 00:10:49,6/14/2022 00:10:49,6/14/2022 00:10:49,30.38,30.38,6/14/2022 00:11:12,6/14/2022 00:11:12,30.4,30.4,30.4,30.4,30.63,30.63,0.127,0.127,0.127,0.127,0.095,0.095,0
14JUN2022:00:30:00,15min,Peter Sinks,UCC,270,30.4,30.8,29.9,30.71,30.66,30.73,30.79,6/14/2022 00:15:08,6/14/2022 00:15:06,6/14/2022 00:15:04,6/14/2022 00:15:04,30.94,30.89,6/14/2022 00:15:10,6/14/2022 00:15:10,29.69,29.66,29.65,29.69,6/14/2022 00:29:59,6/14/2022 00:29:59,6/14/2022 00:30:00,6/14/2022 00:30:00,29.97,29.92,6/14/2022 00:29:52,6/14/2022 00:29:52,30.28,30.25,30.29,30.33,30.54,30.49,0.1980,0.1950,0.2090,0.2100,0.1870,0.1870,-0,-0,14JUN2022:00:17:17,16.9,6/14/2022 00:22:31,8.8,34,18.4900,2460,6/14/2022 00:18:11,2370,6/14/2022 00:15:04,2401,12.6,30.69,30.69,30.69,30.69,6/14/2022 00:15:16,6/14/2022 00:15:16,6/14/2022 00:15:15,6/14/2022 00:15:15,30.83,30.84,6/14/2022 00:15:37,6/14/2022 00:15:37,29.76,29.76,29.75,29.75,6/14/2022 00:30:00,6/14/2022 00:30:00,6/14/2022 00:30:00,6/14/2022 00:30:00,30.05,30.05,6/14/2022 00:29:39,6/14/2022 00:29:39,30.3,30.3,30.3,30.3,30.53,30.53,0.193,0.193,0.193,0.193,0.163,0.164,0
14JUN2022:00:45:00,15min,Peter Sinks,UCC,270,29.7,30.0,29.4,29.90,29.85,29.97,30.00,6/14/2022 00:36:04,6/14/2022 00:35:58,6/14/2022 00:35:59,6/14/2022 00:35:55,30.12,30.06,6/14/2022 00:36:04,6/14/2022 00:36:04,29.20,29.17,29.22,29.24,6/14/2022 00:44:32,6/14/2022 00:44:32,6/14/2022 00:44:32,6/14/2022 00:44:33,29.37,29.32,6/14/2022 00:44:32,6/14/2022 00:44:32,29.57,29.54,29.55,29.59,29.82,29.77,0.1240,0.1220,0.1380,0.1390,0.1440,0.1440,-0,-0,14JUN2022:00:31:17,20.2,6/14/2022 00:37:57,9.5,29,17.4900,2460,6/14/2022 00:30:25,2370,6/14/2022 00:30:02,2399,12.6,29.91,29.91,29.91,29.91,6/14/2022 00:36:09,6/14/2022 00:36:08,6/14/2022 00:36:08,6/14/2022 00:36:08,30.07,30.07,6/14/2022 00:30:01,6/14/2022 00:30:01,29.27,29.28,29.28,29.27,6/14/2022 00:44:40,6/14/2022 00:44:40,6/14/2022 00:44:39,6/14/2022 00:44:39,29.45,29.45,6/14/2022 00:44:58,6/14/2022 00:44:57,29.57,29.57,29.57,29.57,29.81,29.81,0.122,0.122,0.122,0.122,0.122,0.122,0
14JUN2022:01:00:00,15min,Peter Sinks,UCC,270,29.5,29.7,29.3,29.65,29.62,29.73,29.77,6/14/2022 00:49:11,6/14/2022 00:49:12,6/14/2022 00:49:10,6/14/2022 00:49:09,29.89,29.84,6/14/2022 00:59:52,6/14/2022 00:59:52,29.10,29.05,29.08,29.13,6/14/2022 00:56:49,6/14/2022 00:56:49,6/14/2022 00:56:53,6/14/2022 00:56:52,29.37,29.32,6/14/2022 00:59:00,6/14/2022 00:59:00,29.38,29.34,29.37,29.42,29.59,29.54,0.0900,0.0890,0.1150,0.1160,0.1140,0.1140,-0,-0,14JUN2022:00:45:29,16.7,6/14/2022 00:48:49,9.1,33,20.9100,2460,6/14/2022 00:45:26,2370,6/14/2022 00:45:01,2396,12.6,29.65,29.65,29.65,29.65,6/14/2022 00:49:20,6/14/2022 00:49:20,6/14/2022 00:49:20,6/14/2022 00:49:20,29.72,29.73,6/14/2022 00:49:30,6/14/2022 00:49:30,29.18,29.18,29.18,29.18,6/14/2022 00:56:57,6/14/2022 00:56:56,6/14/2022 00:56:56,6/14/2022 00:56:56,29.41,29.41,6/14/2022 00:51:44,6/14/2022 00:51:43,29.38,29.38,29.38,29.38,29.56,29.56,0.088,0.088,0.088,0.088,0.078,0.078,0
14JUN2022:01:15:00,15min,Peter Sinks,UCC,270,29.4,29.6,29.2,29.47,29.44,29.50,29.54,6/14/2022 01:00:07,6/14/2022 01:00:07,6/14/2022 01:00:27,6/14/2022 01:00:27,29.67,29.62,6/14/2022 01:07:07,6/14/2022 01:07:07,29.00,28.97,29.00,29.04,6/14/2022 01:04:35,6/14/2022 01:04:35,6/14/2022 01:04:35,6/14/2022 01:04:35,29.23,29.18,6/14/2022 01:13:00,6/14/2022 01:13:00,29.24,29.21,29.22,29.27,29.50,29.45,0.0900,0.0890,0.0950,0.0970,0.0750,0.0750,-0,-0,14JUN2022:01:03:24,22.6,6/14/2022 01:10:47,10.9,27,17.2600,2460,6/14/2022 01:05:54,2370,6/14/2022 01:00:07,2398,12.5,29.46,29.46,29.46,29.46,6/14/2022 01:00:19,6/14/2022 01:00:19,6/14/2022 01:00:19,6/14/2022 01:00:19,29.65,29.65,6/14/2022 01:00:07,6/14/2022 01:00:06,29.08,29.08,29.08,29.08,6/14/2022 01:11:43,6/14/2022 01:11:43,6/14/2022 01:11:43,6/14/2022 01:11:43,29.37,29.37,6/14/2022 01:11:51,6/14/2022 01:11:50,29.24,29.24,29.24,29.24,29.48,29.48,0.081,0.081,0.081,0.081,0.051,0.051,0
14JUN2022:01:30:00,15min,Peter Sinks,UCC,270,29.0,29.4,28.6,29.37,29.34,29.32,29.36,6/14/2022 01:15:17,6/14/2022 01:15:10,6/14/2022 01:16:20,6/14/2022 01:16:20,29.53,29.48,6/14/2022 01:16:21,6/14/2022 01:16:21,28.43,28.40,28.47,28.51,6/14/2022 01:29:21,6/14/2022 01:28:00,6/14/2022 01:29:22,6/14/2022 01:29:22,28.70,28.65,6/14/2022 01:28:52,6/14/2022 01:28:52,28.88,28.84,28.87,28.92,29.11,29.06,0.2050,0.2060,0.1890,0.1900,0.2230,0.2230,-0,-0,14JUN2022:01:20:42,15.8,6/14/2022 01:16:00,7.6,52,44.7700,2460,6/14/2022 01:16:01,2370,6/14/2022 01:15:02,2392,12.5,29.3,29.3,29.3,29.3,6/14/2022 01:15:27,6/14/2022 01:15:27,6/14/2022 01:15:27,6/14/2022 01:15:27,29.5,29.5,6/14/2022 01:16:46,6/14/2022 01:16:46,28.5,28.5,28.5,28.5,6/14/2022 01:29:27,6/14/2022 01:29:27,6/14/2022 01:29:26,6/14/2022 01:29:26,28.74,28.74,6/14/2022 01:29:28,6/14/2022 01:29:27,28.88,28.88,28.88,28.88,29.1,29.1,0.194,0.194,0.194,0.194,0.216,0.216,0
14JUN2022:01:45:00,15min,Peter Sinks,UCC,270,28.5,28.8,28.2,28.78,28.75,28.71,28.75,6/14/2022 01:31:02,6/14/2022 01:31:02,6/14/2022 01:32:29,6/14/2022 01:32:31,29.00,28.95,6/14/2022 01:32:03,6/14/2022 01:32:03,27.88,27.82,27.96,28.00,6/14/2022 01:39:38,6/14/2022 01:39:38,6/14/2022 01:41:48,6/14/2022 01:41:48,28.18,28.13,6/14/2022 01:36:57,6/14/2022 01:36:57,28.40,28.37,28.36,28.41,28.67,28.62,0.1830,0.1870,0.1660,0.1660,0.1760,0.1760,-0,-0,14JUN2022:01:40:19,14.2,6/14/2022 01:32:15,2.5,44,40.7800,2430,6/14/2022 01:32:17,2370,6/14/2022 01:30:02,2386,12.4,28.69,28.69,28.69,28.69,6/14/2022 01:30:09,6/14/2022 01:30:09,6/14/2022 01:30:09,6/14/2022 01:30:08,28.9,28.9,6/14/2022 01:30:05,6/14/2022 01:30:04,28.05,28.05,28.05,28.05,6/14/2022 01:41:55,6/14/2022 01:41:54,6/14/2022 01:41:54,6/14/2022 01:41:54,28.33,28.33,6/14/2022 01:41:27,6/14/2022 01:41:26,28.39,28.39,28.39,28.39,28.65,28.65,0.164,0.164,0.164,0.164,0.159,0.159,0
14JUN2022:02:00:00,15min,Peter Sinks,UCC,270,28.2,28.6,27.6,28.51,28.48,28.45,28.51,6/14/2022 01:45:41,6/14/2022 01:45:53,6/14/2022 01:46:08,6/14/2022 01:46:09,28.86,28.81,6/14/2022 01:45:50,6/14/2022 01:45:50,27.09,27.05,27.35,27.43,6/14/2022 01:56:22,6/14/2022 01:56:22,6/14/2022 01:56:23,6/14/2022 01:56:23,27.62,27.57,6/14/2022 01:56:13,6/14/2022 01:56:13,28.10,28.08,28.01,28.06,28.38,28.33,0.2650,0.2670,0.2080,0.2070,0.2380,0.2380,-0,-0,14JUN2022:01:47:37,8.1,6/14/2022 01:58:16,3.2,19,39.6600,2400,6/14/2022 01:45:02,2370,6/14/2022 01:45:01,2383,12.5,28.45,28.45,28.45,28.45,6/14/2022 01:46:04,6/14/2022 01:46:04,6/14/2022 01:46:03,6/14/2022 01:46:03,28.74,28.74,6/14/2022 01:46:14,6/14/2022 01:46:13,27.39,27.39,27.39,27.39,6/14/2022 01:56:28,6/14/2022 01:56:28,6/14/2022 01:56:27,6/14/2022 01:56:27,27.73,27.73,6/14/2022 01:56:42,6/14/2022 01:56:41,28.06,28.06,28.06,28.06,28.36,28.36,0.216,0.216,0.216,0.216,0.218,0.218,0
14JUN2022:02:15:00,15min,Peter Sinks,UCC,270,28.3,28.7,27.9,28.76,28.73,28.61,28.67,6/14/2022 02:05:28,6/14/2022 02:05:27,6/14/2022 02:05:19,6/14/2022 02:05:18,29.04,28.99,6/14/2022 02:05:32,6/14/2022 02:05:32,27.52,27.49,27.61,27.66,6/14/2022 02:10:57,6/14/2022 02:10:57,6/14/2022 02:10:57,6/14/2022 02:10:57,27.99,27.94,6/14/2022 02:10:50,6/14/2022 02:10:50,28.21,28.17,28.18,28.22,28.47,28.42,0.1980,0.1970,0.1660,0.1660,0.1740,0.1740,-0,-0,14JUN2022:02:00:34,12.5,6/14/2022 02:12:53,4.5,25,49.7600,2460,6/14/2022 02:12:57,2370,6/14/2022 02:00:02,2382,12.5,28.64,28.64,28.64,28.64,6/14/2022 02:05:33,6/14/2022 02:05:33,6/14/2022 02:05:33,6/14/2022 02:05:33,28.83,28.83,6/14/2022 02:05:50,6/14/2022 02:05:49,27.71,27.71,27.71,27.71,6/14/2022 02:11:00,6/14/2022 02:11:00,6/14/2022 02:10:59,6/14/2022 02:10:59,28.13,28.13,6/14/2022 02:11:09,6/14/2022 02:11:09,28.19,28.19,28.19,28.19,28.44,28.44,0.162,0.162,0.162,0.162,0.145,0.145,0
14JUN2022:02:30:00,15min,Peter Sinks,UCC,270,28.5,28.8,28.0,28.80,28.75,28.75,28.80,6/14/2022 02:17:21,6/14/2022 02:17:21,6/14/2022 02:17:14,6/14/2022 02:17:15,29.06,29.00,6/14/2022 02:26:15,6/14/2022 02:26:15,27.74,27.71,27.78,27.82,6/14/2022 02:15:57,6/14/2022 02:15:57,6/14/2022 02:16:16,6/14/2022 02:16:16,28.07,28.02,6/14/2022 02:15:54,6/14/2022 02:15:54,28.40,28.36,28.39,28.43,28.69,28.64,0.1860,0.1810,0.1920,0.1940,0.1780,0.1780,-0,-0,14JUN2022:02:15:56,20.8,6/14/2022 02:18:10,6.7,36,31.8800,2460,6/14/2022 02:17:44,2370,6/14/2022 02:15:01,2383,12.5,28.74,28.74,28.74,28.74,6/14/2022 02:17:34,6/14/2022 02:17:33,6/14/2022 02:17:33,6/14/2022 02:17:33,28.94,28.94,6/14/2022 02:26:43,6/14/2022 02:26:42,27.88,27.88,27.88,27.88,6/14/2022 02:16:18,6/14/2022 02:16:18,6/14/2022 02:16:18,6/14/2022 02:16:18,28.2,28.2,6/14/2022 02:16:21,6/14/2022 02:16:20,28.4,28.4,28.4,28.4,28.67,28.67,0.175,0.175,0.175,0.175,0.161,0.162,0
14JUN2022:02:45:00,15min,Peter Sinks,UCC,270,28.5,28.7,28.0,28.66,28.63,28.61,28.67,6/14/2022 02:30:27,6/14/2022 02:30:27,6/14/2022 02:32:51,6/14/2022 02:32:52,28.99,28.93,6/14/2022 02:35:17,6/14/2022 02:35:17,27.64,27.61,27.76,27.82,6/14/2022 02:43:48,6/14/2022 02:43:48,6/14/2022 02:43:51,6/14/2022 02:43:49,28.09,28.04,6/14/2022 02:43:45,6/14/2022 02:43:45,28.32,28.29,28.27,28.31,28.63,28.57,0.1910,0.1890,0.1660,0.1660,0.1860,0.1860,-0,-0,14JUN2022:02:35:39,18.4,6/14/2022 02:44:26,5.4,18,43.5400,2460,6/14/2022 02:37:56,2340,6/14/2022 02:37:30,2378,12.5,28.58,28.58,28.58,28.58,6/14/2022 02:34:10,6/14/2022 02:34:09,6/14/2022 02:34:09,6/14/2022 02:34:09,28.83,28.83,6/14/2022 02:35:43,6/14/2022 02:35:43,27.79,27.79,27.79,27.78,6/14/2022 02:43:57,6/14/2022 02:43:56,6/14/2022 02:43:56,6/14/2022 02:43:56,28.23,28.23,6/14/2022 02:44:26,6/14/2022 02:44:25,28.3,28.3,28.3,28.3,28.6,28.6,0.163,0.163,0.163,0.164,0.164,0.164,0
14JUN2022:03:00:00,15min,Peter Sinks,UCC,270,28.4,28.6,28.1,28.49,28.46,28.49,28.55,6/14/2022 02:52:08,6/14/2022 02:52:09,6/14/2022 02:58:15,6/14/2022 02:58:16,28.97,28.92,6/14/2022 02:59:30,6/14/2022 02:59:30,27.78,27.71,27.92,27.96,6/14/2022 02:47:28,6/14/2022 02:47:28,6/14/2022 02:47:29,6/14/2022 02:47:29,28.23,28.17,6/14/2022 02:54:45,6/14/2022 02:54:45,28.32,28.29,28.29,28.33,28.59,28.54,0.1180,0.1160,0.1210,0.1210,0.1260,0.1260,-0,-0,14JUN2022:02:58:33,23.2,6/14/2022 02:50:30,7.0,30,63.0600,2460,6/14/2022 02:50:24,2340,6/14/2022 02:48:23,2380,12.5,28.48,28.48,28.48,28.48,6/14/2022 02:59:46,6/14/2022 02:59:45,6/14/2022 02:59:45,6/14/2022 02:59:45,28.77,28.78,6/14/2022 02:59:56,6/14/2022 02:59:56,27.98,27.98,27.98,27.98,6/14/2022 02:47:35,6/14/2022 02:47:34,6/14/2022 02:47:34,6/14/2022 02:47:34,28.3,28.3,6/14/2022 02:50:11,6/14/2022 02:50:11,28.31,28.31,28.31,28.31,28.56,28.56,0.11,0.11,0.11,0.11,0.108,0.108,0
14JUN2022:03:15:00,15min,Peter Sinks,UCC,270,28.6,28.7,28.3,28.55,28.52,28.52,28.57,6/14/2022 03:12:04,6/14/2022 03:12:17,6/14/2022 03:12:04,6/14/2022 03:08:58,28.89,28.84,6/14/2022 03:06:10,6/14/2022 03:06:10,28.11,28.08,28.18,28.21,6/14/2022 03:00:23,6/14/2022 03:00:23,6/14/2022 03:00:21,6/14/2022 03:00:21,28.44,28.39,6/14/2022 03:03:42,6/14/2022 03:03:42,28.43,28.40,28.40,28.45,28.72,28.67,0.0770,0.0750,0.0750,0.0750,0.0890,0.0890,-0,-0,14JUN2022:03:14:01,17.5,6/14/2022 03:14:26,7.5,33,20.0500,2430,6/14/2022 03:07:55,2340,6/14/2022 03:00:55,2375,12.4,28.52,28.52,28.52,28.52,6/14/2022 03:10:00,6/14/2022 03:10:00,6/14/2022 03:10:00,6/14/2022 03:09:59,28.78,28.78,6/14/2022 03:09:00,6/14/2022 03:09:03,28.19,28.19,28.19,28.19,6/14/2022 03:00:32,6/14/2022 03:00:32,6/14/2022 03:00:31,6/14/2022 03:00:31,28.49,28.49,6/14/2022 03:00:45,6/14/2022 03:00:45,28.42,28.42,28.42,28.42,28.69,28.69,0.07,0.07,0.07,0.07,0.073,0.073,0
14JUN2022:03:30:00,15min,Peter Sinks,UCC,270,28.5,28.6,28.4,28.53,28.50,28.50,28.55,6/14/2022 03:16:42,6/14/2022 03:16:45,6/14/2022 03:20:24,6/14/2022 03:16:40,28.94,28.89,6/14/2022 03:21:19,6/14/2022 03:21:19,28.25,28.22,28.22,28.27,6/14/2022 03:26:35,6/14/2022 03:26:35,6/14/2022 03:29:05,6/14/2022 03:29:02,28.49,28.44,6/14/2022 03:29:50,6/14/2022 03:29:50,28.41,28.38,28.37,28.42,28.67,28.62,0.0590,0.0570,0.0650,0.0660,0.0720,0.0720,-0,-0,14JUN2022:03:29:29,16.2,6/14/2022 03:23:16,7.1,31,20.4900,2430,6/14/2022 03:15:01,2340,6/14/2022 03:15:45,2373,12.5,28.51,28.51,28.51,28.51,6/14/2022 03:16:52,6/14/2022 03:16:52,6/14/2022 03:16:52,6/14/2022 03:16:52,28.78,28.78,6/14/2022 03:17:20,6/14/2022 03:17:19,28.27,28.27,28.27,28.27,6/14/2022 03:29:10,6/14/2022 03:29:09,6/14/2022 03:29:09,6/14/2022 03:29:09,28.57,28.57,6/14/2022 03:25:45,6/14/2022 03:25:44,28.39,28.39,28.39,28.39,28.65,28.65,0.056,0.056,0.056,0.056,0.055,0.055,0
14JUN2022:03:45:00,15min,Peter Sinks,UCC,270,28.5,28.6,28.4,28.57,28.52,28.53,28.59,6/14/2022 03:45:00,6/14/2022 03:44:57,6/14/2022 03:44:35,6/14/2022 03:44:36,28.86,28.81,6/14/2022 03:32:28,6/14/2022 03:32:28,28.25,28.24,28.23,28.28,6/14/2022 03:37:25,6/14/2022 03:37:20,6/14/2022 03:37:24,6/14/2022 03:37:31,28.49,28.44,6/14/2022 03:30:01,6/14/2022 03:30:01,28.41,28.38,28.38,28.42,28.66,28.61,0.0520,0.0500,0.0640,0.0630,0.0630,0.0630,-0,-0,14JUN2022:03:44:57,17.3,6/14/2022 03:41:34,8.1,23,21.0700,2430,6/14/2022 03:30:09,2340,6/14/2022 03:30:02,2370,12.4,28.53,28.53,28.53,28.53,6/14/2022 03:45:00,6/14/2022 03:45:00,6/14/2022 03:45:00,6/14/2022 03:45:00,28.76,28.76,6/14/2022 03:44:34,6/14/2022 03:44:33,28.27,28.27,28.27,28.27,6/14/2022 03:37:34,6/14/2022 03:37:34,6/14/2022 03:37:34,6/14/2022 03:37:34,28.57,28.57,6/14/2022 03:30:03,6/14/2022 03:30:02,28.4,28.4,28.4,28.4,28.63,28.63,0.052,0.052,0.052,0.052,0.041,0.041,0
14JUN2022:04:00:00,15min,Peter Sinks,UCC,270,28.7,28.8,28.5,28.78,28.75,28.77,28.82,6/14/2022 03:51:40,6/14/2022 03:51:41,6/14/2022 03:51:34,6/14/2022 03:51:41,29.00,28.95,6/14/2022 03:52:47,6/14/2022 03:52:47,28.37,28.34,28.33,28.38,6/14/2022 03:47:12,6/14/2022 03:47:12,6/14/2022 03:49:16,6/14/2022 03:49:17,28.55,28.50,6/14/2022 03:49:41,6/14/2022 03:49:41,28.58,28.55,28.55,28.59,28.83,28.78,0.1020,0.1020,0.1100,0.1100,0.1100,0.1100,-0,-0,14JUN2022:03:56:48,18.4,6/14/2022 03:51:16,7.5,28,24.7900,2430,6/14/2022 03:49:49,2340,6/14/2022 03:45:01,2370,12.4,28.75,28.75,28.75,28.75,6/14/2022 03:51:49,6/14/2022 03:51:49,6/14/2022 03:51:48,6/14/2022 03:51:48,28.9,28.9,6/14/2022 03:53:42,6/14/2022 03:53:41,28.37,28.37,28.37,28.37,6/14/2022 03:49:28,6/14/2022 03:49:28,6/14/2022 03:49:28,6/14/2022 03:49:28,28.6,28.6,6/14/2022 03:49:41,6/14/2022 03:49:41,28.56,28.56,28.56,28.56,28.8,28.8,0.104,0.104,0.104,0.104,0.103,0.103,0
14JUN2022:04:15:00,15min,Peter Sinks,UCC,270,28.8,28.8,28.7,28.70,28.67,28.67,28.71,6/14/2022 04:00:43,6/14/2022 04:05:57,6/14/2022 04:00:37,6/14/2022 04:00:36,28.99,28.94,6/14/2022 04:01:31,6/14/2022 04:01:31,28.57,28.55,28.54,28.59,6/14/2022 04:12:59,6/14/2022 04:00:16,6/14/2022 04:13:04,6/14/2022 04:12:59,28.77,28.72,6/14/2022 04:12:01,6/14/2022 04:12:01,28.63,28.60,28.60,28.64,28.91,28.86,0.0250,0.0270,0.0250,0.0280,0.0260,0.0260,-0,0,14JUN2022:04:14:07,16.4,6/14/2022 04:10:24,7.0,16,28.1500,2430,6/14/2022 04:07:40,2340,6/14/2022 04:00:02,2364,12.4,28.67,28.67,28.67,28.67,6/14/2022 04:08:30,6/14/2022 04:08:30,6/14/2022 04:08:29,6/14/2022 04:08:29,28.9,28.9,6/14/2022 04:01:32,6/14/2022 04:01:31,28.57,28.57,28.57,28.57,6/14/2022 04:13:10,6/14/2022 04:13:09,6/14/2022 04:13:09,6/14/2022 04:13:09,28.84,28.84,6/14/2022 04:13:20,6/14/2022 04:13:19,28.62,28.62,28.62,28.62,28.89,28.89,0.023,0.023,0.023,0.023,0.009,0.01,0
14JUN2022:04:30:00,15min,Peter Sinks,UCC,270,28.8,28.9,28.7,28.84,28.81,28.77,28.81,6/14/2022 04:28:23,6/14/2022 04:28:27,6/14/2022 04:28:26,6/14/2022 04:28:26,29.07,29.02,6/14/2022 04:25:56,6/14/2022 04:25:56,28.57,28.55,28.54,28.59,6/14/2022 04:18:27,6/14/2022 04:16:37,6/14/2022 04:18:42,6/14/2022 04:18:30,28.77,28.72,6/14/2022 04:18:01,6/14/2022 04:18:01,28.67,28.65,28.64,28.68,28.90,28.85,0.0490,0.0490,0.0470,0.0490,0.0560,0.0560,0,0,14JUN2022:04:29:50,23.2,6/14/2022 04:28:18,5.4,11,33.8700,2430,6/14/2022 04:27:01,2340,6/14/2022 04:15:02,2363,12.4,28.79,28.79,28.79,28.79,6/14/2022 04:28:34,6/14/2022 04:28:34,6/14/2022 04:28:34,6/14/2022 04:28:34,29.04,29.04,6/14/2022 04:28:51,6/14/2022 04:28:50,28.58,28.58,28.58,28.58,6/14/2022 04:18:41,6/14/2022 04:18:40,6/14/2022 04:18:40,6/14/2022 04:18:40,28.79,28.79,6/14/2022 04:25:18,6/14/2022 04:25:17,28.66,28.66,28.66,28.66,28.88,28.88,0.046,0.046,0.046,0.046,0.039,0.039,0
14JUN2022:04:45:00,15min,Peter Sinks,UCC,270,28.8,28.9,28.7,28.82,28.79,28.79,28.84,6/14/2022 04:44:44,6/14/2022 04:44:44,6/14/2022 04:44:34,6/14/2022 04:44:36,29.07,29.02,6/14/2022 04:30:05,6/14/2022 04:30:05,28.57,28.55,28.56,28.61,6/14/2022 04:31:53,6/14/2022 04:31:53,6/14/2022 04:32:07,6/14/2022 04:31:54,28.77,28.72,6/14/2022 04:33:37,6/14/2022 04:33:37,28.70,28.67,28.66,28.71,28.88,28.83,0.0500,0.0490,0.0460,0.0460,0.0780,0.0780,0,0,14JUN2022:04:44:58,13.6,6/14/2022 04:44:25,6.5,2,30.0800,2430,6/14/2022 04:44:32,2340,6/14/2022 04:30:03,2359,12.4,28.79,28.79,28.79,28.79,6/14/2022 04:44:56,6/14/2022 04:44:55,6/14/2022 04:44:55,6/14/2022 04:44:55,28.96,28.96,6/14/2022 04:41:01,6/14/2022 04:41:00,28.59,28.59,28.59,28.59,6/14/2022 04:32:08,6/14/2022 04:32:07,6/14/2022 04:32:07,6/14/2022 04:32:07,28.76,28.76,6/14/2022 04:35:35,6/14/2022 04:35:34,28.68,28.68,28.68,28.68,28.85,28.85,0.045,0.045,0.045,0.045,0.045,0.045,0
14JUN2022:05:00:00,15min,Peter Sinks,UCC,270,28.8,28.9,28.7,28.87,28.83,28.83,28.86,6/14/2022 04:55:44,6/14/2022 04:59:29,6/14/2022 04:56:31,6/14/2022 04:56:30,29.14,29.09,6/14/2022 04:55:35,6/14/2022 04:55:35,28.55,28.53,28.53,28.57,6/14/2022 04:47:53,6/14/2022 04:47:11,6/14/2022 04:47:50,6/14/2022 04:48:01,28.62,28.57,6/14/2022 04:47:58,6/14/2022 04:47:58,28.72,28.69,28.69,28.73,28.95,28.90,0.0850,0.0830,0.0840,0.0840,0.0810,0.0810,1,2,14JUN2022:04:59:26,15.3,6/14/2022 04:55:46,7.4,356,28.1100,2430,6/14/2022 04:45:32,2340,6/14/2022 04:45:01,2359,12.4,28.84,28.84,28.84,28.84,6/14/2022 04:55:57,6/14/2022 04:55:57,6/14/2022 04:55:57,6/14/2022 04:55:57,29.04,29.04,6/14/2022 04:45:13,6/14/2022 04:45:12,28.55,28.55,28.55,28.55,6/14/2022 04:48:05,6/14/2022 04:48:05,6/14/2022 04:48:04,6/14/2022 04:48:04,28.79,28.79,6/14/2022 04:48:20,6/14/2022 04:48:19,28.71,28.71,28.71,28.71,28.92,28.92,0.083,0.083,0.083,0.083,0.066,0.066,0
14JUN2022:05:15:00,15min,Peter Sinks,UCC,270,28.9,28.9,28.7,28.90,28.87,28.86,28.90,6/14/2022 05:13:15,6/14/2022 05:13:13,6/14/2022 05:13:15,6/14/2022 05:13:14,29.14,29.09,6/14/2022 05:01:54,6/14/2022 05:01:54,28.68,28.65,28.67,28.71,6/14/2022 05:05:56,6/14/2022 05:05:56,6/14/2022 05:04:55,6/14/2022 05:05:57,28.77,28.72,6/14/2022 05:04:51,6/14/2022 05:04:51,28.80,28.77,28.76,28.81,29.00,28.95,0.0370,0.0360,0.0320,0.0320,0.0680,0.0680,4,6,14JUN2022:05:15:00,20.4,6/14/2022 05:08:13,7.2,6,39.2600,2430,6/14/2022 05:01:19,2340,6/14/2022 05:00:02,2359,12.4,28.85,28.85,28.85,28.85,6/14/2022 05:13:17,6/14/2022 05:13:17,6/14/2022 05:13:17,6/14/2022 05:13:16,29.04,29.04,6/14/2022 05:09:25,6/14/2022 05:09:24,28.7,28.7,28.7,28.7,6/14/2022 05:06:06,6/14/2022 05:06:06,6/14/2022 05:06:06,6/14/2022 05:06:05,28.79,28.79,6/14/2022 05:05:20,6/14/2022 05:05:19,28.78,28.78,28.78,28.78,28.97,28.97,0.031,0.031,0.031,0.031,0.05,0.05,0
14JUN2022:05:30:00,15min,Peter Sinks,UCC,270,28.9,29.1,28.9,28.98,28.96,28.93,28.98,6/14/2022 05:29:06,6/14/2022 05:29:06,6/14/2022 05:29:06,6/14/2022 05:29:05,29.22,29.17,6/14/2022 05:20:08,6/14/2022 05:20:08,28.74,28.72,28.75,28.78,6/14/2022 05:16:00,6/14/2022 05:16:00,6/14/2022 05:15:10,6/14/2022 05:15:32,28.92,28.87,6/14/2022 05:19:34,6/14/2022 05:19:34,28.82,28.80,28.80,28.85,29.01,28.96,0.0380,0.0390,0.0360,0.0350,0.0540,0.0540,17,34,14JUN2022:05:27:27,29.6,6/14/2022 05:25:34,7.4,343,40.3700,4800,6/14/2022 05:25:34,2340,6/14/2022 05:15:03,3865,12.3,28.93,28.93,28.93,28.93,6/14/2022 05:29:11,6/14/2022 05:29:11,6/14/2022 05:29:10,6/14/2022 05:29:10,29.17,29.17,6/14/2022 05:29:24,6/14/2022 05:29:23,28.76,28.76,28.76,28.76,6/14/2022 05:16:14,6/14/2022 05:16:13,6/14/2022 05:16:13,6/14/2022 05:16:13,28.94,28.94,6/14/2022 05:21:01,6/14/2022 05:21:00,28.82,28.82,28.82,28.82,28.99,28.99,0.033,0.033,0.033,0.033,0.033,0.033,0
14JUN2022:05:45:00,15min,Peter Sinks,UCC,270,28.9,29.1,28.8,29.10,29.07,29.04,29.08,6/14/2022 05:44:13,6/14/2022 05:44:13,6/14/2022 05:44:26,6/14/2022 05:44:16,29.37,29.32,6/14/2022 05:44:14,6/14/2022 05:44:14,28.66,28.65,28.71,28.76,6/14/2022 05:34:38,6/14/2022 05:34:34,6/14/2022 05:32:30,6/14/2022 05:34:39,28.77,28.72,6/14/2022 05:32:32,6/14/2022 05:32:32,28.84,28.82,28.84,28.89,29.09,29.04,0.0840,0.0840,0.0800,0.0800,0.1080,0.1080,36,46,14JUN2022:05:40:01,18.2,6/14/2022 05:30:47,7.6,7,27.8300,4680,6/14/2022 05:32:39,4590,6/14/2022 05:30:05,4641,12.4,29.04,29.04,29.04,29.04,6/14/2022 05:44:28,6/14/2022 05:44:27,6/14/2022 05:44:27,6/14/2022 05:44:27,29.24,29.24,6/14/2022 05:44:29,6/14/2022 05:44:31,28.72,28.72,28.72,28.72,6/14/2022 05:34:41,6/14/2022 05:34:40,6/14/2022 05:34:40,6/14/2022 05:34:40,28.92,28.92,6/14/2022 05:35:00,6/14/2022 05:35:00,28.85,28.85,28.85,28.85,29.06,29.06,0.077,0.077,0.077,0.077,0.092,0.092,0
14JUN2022:06:00:00,15min,Peter Sinks,UCC,270,29.0,29.2,28.8,29.16,29.13,29.08,29.12,6/14/2022 05:55:32,6/14/2022 05:55:32,6/14/2022 05:49:12,6/14/2022 05:49:12,29.44,29.39,6/14/2022 05:45:26,6/14/2022 05:45:26,28.64,28.62,28.75,28.78,6/14/2022 05:59:14,6/14/2022 05:59:15,6/14/2022 05:59:14,6/14/2022 05:59:23,28.77,28.72,6/14/2022 05:59:12,6/14/2022 05:59:12,28.90,28.88,28.92,28.96,29.13,29.08,0.0930,0.0930,0.0750,0.0740,0.1330,0.1330,36,43,14JUN2022:05:56:06,18.9,6/14/2022 05:52:05,6.3,359,22.0300,4710,6/14/2022 05:53:03,4620,6/14/2022 05:47:02,4654,12.4,29.07,29.07,29.07,29.07,6/14/2022 05:48:34,6/14/2022 05:48:34,6/14/2022 05:48:34,6/14/2022 05:48:34,29.33,29.33,6/14/2022 05:48:46,6/14/2022 05:48:46,28.71,28.71,28.71,28.71,6/14/2022 05:59:28,6/14/2022 05:59:28,6/14/2022 05:59:28,6/14/2022 05:59:27,28.82,28.82,6/14/2022 05:59:39,6/14/2022 05:59:38,28.91,28.91,28.91,28.91,29.11,29.11,0.078,0.078,0.078,0.078,0.109,0.109,0
14JUN2022:06:15:00,15min,Peter Sinks,UCC,270,29.0,29.4,28.9,29.49,29.46,29.44,29.47,6/14/2022 06:14:08,6/14/2022 06:14:08,6/14/2022 06:14:12,6/14/2022 06:14:12,29.52,29.47,6/14/2022 06:13:46,6/14/2022 06:13:46,28.70,28.67,28.77,28.80,6/14/2022 06:00:28,6/14/2022 06:00:29,6/14/2022 06:07:54,6/14/2022 06:07:57,28.92,28.87,6/14/2022 06:01:22,6/14/2022 06:01:22,28.93,28.91,28.97,29.02,29.18,29.13,0.1390,0.1380,0.1410,0.1400,0.1540,0.1540,55,198,14JUN2022:06:12:48,14.0,6/14/2022 06:09:15,4.8,349,41.0800,4680,6/14/2022 06:00:03,4620,6/14/2022 06:02:28,4659,12.4,29.35,29.35,29.35,29.35,6/14/2022 06:14:18,6/14/2022 06:14:17,6/14/2022 06:14:17,6/14/2022 06:14:17,29.48,29.48,6/14/2022 06:14:47,6/14/2022 06:14:46,28.76,28.76,28.76,28.76,6/14/2022 06:08:02,6/14/2022 06:08:02,6/14/2022 06:08:02,6/14/2022 06:08:02,28.94,28.95,6/14/2022 06:00:01,6/14/2022 06:00:01,28.96,28.96,28.96,28.96,29.14,29.14,0.126,0.126,0.126,0.126,0.135,0.135,0
14JUN2022:06:30:00,15min,Peter Sinks,UCC,270,29.2,29.5,29.0,29.59,29.57,29.59,29.63,6/14/2022 06:29:56,6/14/2022 06:29:56,6/14/2022 06:16:13,6/14/2022 06:16:13,29.74,29.69,6/14/2022 06:29:55,6/14/2022 06:29:55,28.82,28.80,28.90,28.94,6/14/2022 06:19:57,6/14/2022 06:19:58,6/14/2022 06:19:57,6/14/2022 06:20:50,29.07,29.02,6/14/2022 06:20:01,6/14/2022 06:20:01,29.11,29.09,29.19,29.24,29.39,29.34,0.1380,0.1380,0.1410,0.1390,0.1100,0.1100,75,229,14JUN2022:06:27:53,17.3,6/14/2022 06:22:35,7.3,348,22.2000,4740,6/14/2022 06:27:32,4620,6/14/2022 06:22:11,4668,12.4,29.49,29.49,29.49,29.49,6/14/2022 06:16:17,6/14/2022 06:16:17,6/14/2022 06:16:17,6/14/2022 06:16:17,29.53,29.53,6/14/2022 06:30:00,6/14/2022 06:30:00,28.9,28.9,28.9,28.9,6/14/2022 06:20:58,6/14/2022 06:20:57,6/14/2022 06:20:57,6/14/2022 06:20:57,29.18,29.18,6/14/2022 06:20:09,6/14/2022 06:20:22,29.16,29.16,29.16,29.16,29.37,29.37,0.118,0.118,0.119,0.119,0.086,0.086,0
14JUN2022:06:45:00,15min,Peter Sinks,UCC,270,29.6,30.3,29.3,30.39,30.37,30.42,30.46,6/14/2022 06:41:45,6/14/2022 06:41:38,6/14/2022 06:41:45,6/14/2022 06:41:48,30.42,30.37,6/14/2022 06:41:48,6/14/2022 06:41:48,28.92,28.91,29.18,29.24,6/14/2022 06:34:52,6/14/2022 06:34:52,6/14/2022 06:34:54,6/14/2022 06:34:54,29.29,29.24,6/14/2022 06:31:38,6/14/2022 06:31:38,29.44,29.43,29.67,29.71,29.71,29.66,0.2720,0.2720,0.2590,0.2560,0.2290,0.2290,126,321,14JUN2022:06:40:34,17.1,6/14/2022 06:35:59,7.0,359,22.5600,4740,6/14/2022 06:34:57,4650,6/14/2022 06:31:01,4702,12.5,30.31,30.31,30.31,30.31,6/14/2022 06:41:51,6/14/2022 06:41:51,6/14/2022 06:41:51,6/14/2022 06:41:51,30.21,30.21,6/14/2022 06:41:58,6/14/2022 06:41:57,29.15,29.15,29.15,29.15,6/14/2022 06:35:04,6/14/2022 06:35:04,6/14/2022 06:35:03,6/14/2022 06:35:03,29.37,29.37,6/14/2022 06:35:22,6/14/2022 06:35:21,29.56,29.56,29.56,29.56,29.68,29.68,0.239,0.238,0.239,0.239,0.202,0.202,0
14JUN2022:07:00:00,15min,Peter Sinks,UCC,270,29.7,31.0,29.1,31.42,31.43,31.32,31.36,6/14/2022 06:59:47,6/14/2022 06:59:47,6/14/2022 06:56:36,6/14/2022 06:56:38,31.24,31.19,6/14/2022 06:57:07,6/14/2022 06:57:07,28.90,28.87,28.94,29.00,6/14/2022 06:47:10,6/14/2022 06:47:10,6/14/2022 06:47:11,6/14/2022 06:47:11,29.07,29.02,6/14/2022 06:47:21,6/14/2022 06:47:21,29.62,29.60,29.86,29.90,29.89,29.84,0.4900,0.4920,0.5690,0.5670,0.4310,0.4310,198,479,14JUN2022:06:56:34,16.4,6/14/2022 06:45:37,9.3,357,17.8400,4800,6/14/2022 06:55:10,4650,6/14/2022 06:46:04,4742,12.6,31.04,31.04,31.04,31.05,6/14/2022 06:57:10,6/14/2022 06:57:09,6/14/2022 06:57:09,6/14/2022 06:57:09,30.86,30.86,6/14/2022 06:57:16,6/14/2022 06:57:16,28.96,28.96,28.96,28.96,6/14/2022 06:47:22,6/14/2022 06:47:22,6/14/2022 06:47:22,6/14/2022 06:47:22,29.26,29.26,6/14/2022 06:47:34,6/14/2022 06:47:33,29.73,29.73,29.73,29.73,29.85,29.85,0.488,0.489,0.489,0.49,0.39,0.391,0
14JUN2022:07:15:00,15min,Peter Sinks,UCC,270,30.2,31.0,29.7,31.38,31.37,31.13,31.16,6/14/2022 07:03:43,6/14/2022 07:03:43,6/14/2022 07:00:16,6/14/2022 07:00:06,31.24,31.19,6/14/2022 07:00:06,6/14/2022 07:00:06,29.39,29.36,29.53,29.55,6/14/2022 07:14:27,6/14/2022 07:14:27,6/14/2022 07:14:37,6/14/2022 07:14:38,29.74,29.69,6/14/2022 07:14:27,6/14/2022 07:14:27,30.06,30.05,30.30,30.34,30.34,30.29,0.3700,0.3710,0.3320,0.3330,0.3110,0.3110,204,515,14JUN2022:07:06:00,20.8,6/14/2022 07:04:47,9.7,6,22.5400,4890,6/14/2022 07:09:20,4770,6/14/2022 07:00:02,4837,12.8,30.93,30.93,30.93,30.94,6/14/2022 07:00:16,6/14/2022 07:00:15,6/14/2022 07:00:15,6/14/2022 07:00:15,31.01,31.01,6/14/2022 07:00:19,6/14/2022 07:00:18,29.53,29.53,29.53,29.53,6/14/2022 07:14:48,6/14/2022 07:14:48,6/14/2022 07:14:47,6/14/2022 07:14:47,29.78,29.77,6/14/2022 07:14:53,6/14/2022 07:14:53,30.2,30.2,30.2,30.2,30.33,30.33,0.311,0.31,0.311,0.311,0.273,0.273,0
14JUN2022:07:30:00,15min,Peter Sinks,UCC,270,30.9,32.5,29.8,33.07,33.11,33.07,33.14,6/14/2022 07:25:28,6/14/2022 07:25:28,6/14/2022 07:25:29,6/14/2022 07:25:29,32.67,32.61,6/14/2022 07:25:29,6/14/2022 07:25:29,29.57,29.52,29.75,29.78,6/14/2022 07:15:07,6/14/2022 07:15:20,6/14/2022 07:15:28,6/14/2022 07:15:28,29.89,29.84,6/14/2022 07:15:09,6/14/2022 07:15:09,30.78,30.77,31.21,31.26,31.08,31.03,0.7450,0.7490,0.7700,0.7690,0.6250,0.6250,413,650,14JUN2022:07:28:44,18.6,6/14/2022 07:22:19,7.8,358,24.1800,5070,6/14/2022 07:27:10,4890,6/14/2022 07:15:01,4967,13.1,32.66,32.65,32.66,32.68,6/14/2022 07:25:36,6/14/2022 07:25:35,6/14/2022 07:25:35,6/14/2022 07:25:35,32.32,32.32,6/14/2022 07:25:35,6/14/2022 07:25:34,29.7,29.7,29.7,29.7,6/14/2022 07:15:32,6/14/2022 07:15:32,6/14/2022 07:15:31,6/14/2022 07:15:31,29.82,29.83,6/14/2022 07:15:01,6/14/2022 07:15:01,30.99,30.99,30.99,30.99,31.03,31.03,0.686,0.685,0.685,0.686,0.598,0.598,0
14JUN2022:07:45:00,15min,Peter Sinks,UCC,270,31.0,32.1,30.4,32.76,32.72,32.63,32.66,6/14/2022 07:30:35,6/14/2022 07:30:35,6/14/2022 07:30:35,6/14/2022 07:30:35,32.37,32.31,6/14/2022 07:30:35,6/14/2022 07:30:35,29.79,29.78,30.11,30.12,6/14/2022 07:36:38,6/14/2022 07:36:38,6/14/2022 07:36:37,6/14/2022 07:36:38,30.34,30.29,6/14/2022 07:36:44,6/14/2022 07:36:44,30.84,30.82,31.12,31.17,31.15,31.10,0.4770,0.4830,0.4130,0.4170,0.3510,0.3510,266,681,14JUN2022:07:43:02,15.6,6/14/2022 07:43:29,8.2,360,24.2900,5130,6/14/2022 07:37:41,4980,6/14/2022 07:31:04,5079,13.6,32.26,32.26,32.26,32.26,6/14/2022 07:30:39,6/14/2022 07:30:38,6/14/2022 07:30:38,6/14/2022 07:30:38,31.9,31.9,6/14/2022 07:30:57,6/14/2022 07:30:57,30.16,30.16,30.16,30.15,6/14/2022 07:36:47,6/14/2022 07:36:47,6/14/2022 07:36:46,6/14/2022 07:36:46,30.59,30.59,6/14/2022 07:39:02,6/14/2022 07:39:02,30.99,30.99,30.99,30.99,31.13,31.13,0.367,0.367,0.367,0.368,0.308,0.308,0
14JUN2022:08:00:00,15min,Peter Sinks,UCC,270,31.4,32.8,30.5,33.08,33.07,32.96,32.99,6/14/2022 07:59:28,6/14/2022 07:59:28,6/14/2022 07:59:31,6/14/2022 07:59:30,33.04,32.99,6/14/2022 07:59:33,6/14/2022 07:59:33,30.08,30.03,30.32,30.35,6/14/2022 07:47:57,6/14/2022 07:47:57,6/14/2022 07:47:54,6/14/2022 07:47:54,30.49,30.44,6/14/2022 07:48:03,6/14/2022 07:48:03,31.27,31.26,31.57,31.61,31.60,31.55,0.6330,0.6350,0.5960,0.5920,0.5020,0.5020,320,743,14JUN2022:07:56:36,19.5,6/14/2022 07:45:52,8.2,357,24.6500,5220,6/14/2022 07:55:50,5040,6/14/2022 07:45:53,5137,13.8,32.75,32.75,32.75,32.76,6/14/2022 07:59:39,6/14/2022 07:59:39,6/14/2022 07:59:39,6/14/2022 07:59:39,32.76,32.76,6/14/2022 07:59:39,6/14/2022 07:59:38,30.27,30.27,30.27,30.27,6/14/2022 07:48:05,6/14/2022 07:48:05,6/14/2022 07:48:05,6/14/2022 07:48:05,30.72,30.72,6/14/2022 07:48:16,6/14/2022 07:48:16,31.42,31.42,31.42,31.42,31.57,31.57,0.543,0.542,0.543,0.543,0.45,0.45,0
14JUN2022:08:15:00,15min,Peter Sinks,UCC,270,31.7,33.3,31.0,34.26,34.25,33.84,33.85,6/14/2022 08:04:09,6/14/2022 08:04:12,6/14/2022 08:04:12,6/14/2022 08:04:12,33.71,33.66,6/14/2022 08:04:12,6/14/2022 08:04:12,30.34,30.28,30.79,30.81,6/14/2022 08:01:17,6/14/2022 08:01:17,6/14/2022 08:13:52,6/14/2022 08:13:52,30.94,30.89,6/14/2022 08:01:26,6/14/2022 08:01:26,31.57,31.57,31.90,31.94,31.92,31.87,0.7360,0.7410,0.5670,0.5630,0.5540,0.5540,428,797,14JUN2022:08:11:14,27.2,6/14/2022 08:10:05,9.8,353,23.2800,5310,6/14/2022 08:03:22,5130,6/14/2022 08:00:03,5200,14.0,33.54,33.53,33.54,33.55,6/14/2022 08:04:19,6/14/2022 08:04:18,6/14/2022 08:04:18,6/14/2022 08:04:18,33.06,33.06,6/14/2022 08:04:31,6/14/2022 08:04:30,30.84,30.84,30.84,30.84,6/14/2022 08:13:57,6/14/2022 08:13:57,6/14/2022 08:13:57,6/14/2022 08:13:56,31.19,31.19,6/14/2022 08:01:44,6/14/2022 08:01:43,31.74,31.74,31.74,31.74,31.89,31.89,0.55,0.549,0.55,0.552,0.481,0.481,0
14JUN2022:08:30:00,15min,Peter Sinks,UCC,270,32.2,34.7,31.3,36.85,36.87,36.12,36.21,6/14/2022 08:20:07,6/14/2022 08:20:07,6/14/2022 08:20:07,6/14/2022 08:20:07,35.29,35.24,6/14/2022 08:20:08,6/14/2022 08:20:08,30.53,30.50,30.95,30.98,6/14/2022 08:16:03,6/14/2022 08:16:03,6/14/2022 08:15:50,6/14/2022 08:15:50,31.17,31.12,6/14/2022 08:16:15,6/14/2022 08:16:15,32.06,32.05,32.49,32.52,32.42,32.37,0.9450,0.9530,0.7730,0.7770,0.7070,0.7070,562,899,14JUN2022:08:26:42,20.8,6/14/2022 08:15:31,7.9,5,39.9600,5460,6/14/2022 08:17:54,5130,6/14/2022 08:15:08,5350,14.1,35.24,35.22,35.23,35.25,6/14/2022 08:20:16,6/14/2022 08:20:16,6/14/2022 08:20:15,6/14/2022 08:20:15,34.1,34.1,6/14/2022 08:20:29,6/14/2022 08:20:28,31.18,31.18,31.18,31.18,6/14/2022 08:15:57,6/14/2022 08:16:03,6/14/2022 08:16:03,6/14/2022 08:15:56,31.37,31.37,6/14/2022 08:16:20,6/14/2022 08:16:20,32.28,32.28,32.28,32.28,32.38,32.38,0.737,0.735,0.737,0.739,0.603,0.603,0
14JUN2022:08:45:00,15min,Peter Sinks,UCC,270,32.1,33.9,31.1,35.22,35.22,34.40,34.40,6/14/2022 08:30:41,6/14/2022 08:30:41,6/14/2022 08:30:41,6/14/2022 08:30:41,34.24,34.19,6/14/2022 08:30:41,6/14/2022 08:30:41,30.55,30.52,31.26,31.36,6/14/2022 08:39:38,6/14/2022 08:39:44,6/14/2022 08:30:03,6/14/2022 08:39:44,31.09,31.04,6/14/2022 08:39:51,6/14/2022 08:39:51,31.97,31.96,32.32,32.37,32.31,32.26,0.8160,0.8180,0.5930,0.5860,0.6150,0.6140,361,926,14JUN2022:08:30:12,23.0,6/14/2022 08:39:29,7.5,357,27.7100,5430,6/14/2022 08:30:34,5280,6/14/2022 08:38:51,5382,14.5,34.11,34.1,34.11,34.12,6/14/2022 08:30:50,6/14/2022 08:30:50,6/14/2022 08:30:50,6/14/2022 08:30:50,33.66,33.66,6/14/2022 08:30:59,6/14/2022 08:30:58,31.03,31.04,31.03,31.03,6/14/2022 08:39:50,6/14/2022 08:39:49,6/14/2022 08:39:49,6/14/2022 08:39:49,31.21,31.21,6/14/2022 08:40:07,6/14/2022 08:40:06,32.14,32.14,32.14,32.14,32.27,32.27,0.607,0.605,0.607,0.609,0.502,0.503,0
14JUN2022:09:00:00,15min,Peter Sinks,UCC,270,31.9,33.3,31.1,33.47,33.47,33.13,33.15,6/14/2022 08:57:25,6/14/2022 08:57:25,6/14/2022 08:45:01,6/14/2022 08:45:01,33.27,33.21,6/14/2022 08:45:01,6/14/2022 08:45:01,30.75,30.74,30.83,30.85,6/14/2022 08:51:52,6/14/2022 08:51:52,6/14/2022 08:51:52,6/14/2022 08:51:52,31.17,31.12,6/14/2022 08:51:52,6/14/2022 08:51:52,31.72,31.71,31.93,31.98,32.09,32.04,0.4690,0.4740,0.3900,0.3860,0.3370,0.3370,270,945,14JUN2022:08:49:06,21.7,6/14/2022 08:48:26,8.9,353,26.2800,5460,6/14/2022 08:58:39,5310,6/14/2022 08:51:20,5385,14.7,33.19,33.17,33.16,33.15,6/14/2022 08:45:01,6/14/2022 08:45:01,6/14/2022 08:45:01,6/14/2022 08:45:01,33.44,33.43,6/14/2022 08:45:01,6/14/2022 08:45:01,30.9,30.9,30.9,30.9,6/14/2022 08:52:03,6/14/2022 08:52:03,6/14/2022 08:52:03,6/14/2022 08:52:03,31.27,31.27,6/14/2022 08:52:13,6/14/2022 08:52:12,31.84,31.84,31.84,31.84,32.08,32.08,0.355,0.353,0.354,0.354,0.318,0.317,0
14JUN2022:09:15:00,15min,Peter Sinks,UCC,270,32.4,33.3,31.8,34.28,34.31,33.64,33.64,6/14/2022 09:13:29,6/14/2022 09:13:29,6/14/2022 09:14:45,6/14/2022 09:14:45,33.64,33.59,6/14/2022 09:14:45,6/14/2022 09:14:45,31.04,31.05,31.81,31.87,6/14/2022 09:08:58,6/14/2022 09:08:57,6/14/2022 09:07:24,6/14/2022 09:04:44,31.77,31.72,6/14/2022 09:03:39,6/14/2022 09:03:39,32.22,32.21,32.45,32.49,32.56,32.51,0.5560,0.5590,0.3450,0.3430,0.3670,0.3670,299,1022,14JUN2022:09:08:44,15.6,6/14/2022 09:02:13,7.9,357,32.0900,5460,6/14/2022 09:09:44,5340,6/14/2022 09:01:02,5393,14.6,33.32,33.32,33.32,33.33,6/14/2022 09:14:49,6/14/2022 09:14:49,6/14/2022 09:14:49,6/14/2022 09:14:49,33.27,33.28,6/14/2022 09:15:00,6/14/2022 09:15:00,31.63,31.63,31.63,31.63,6/14/2022 09:09:07,6/14/2022 09:09:06,6/14/2022 09:09:06,6/14/2022 09:09:06,32.02,32.02,6/14/2022 09:04:58,6/14/2022 09:04:57,32.33,32.34,32.34,32.34,32.51,32.51,0.347,0.346,0.347,0.349,0.275,0.276,0
14JUN2022:09:30:00,15min,Peter Sinks,UCC,270,32.7,34.2,31.7,34.85,34.90,34.52,34.54,6/14/2022 09:29:32,6/14/2022 09:29:32,6/14/2022 09:29:35,6/14/2022 09:29:35,34.69,34.64,6/14/2022 09:29:34,6/14/2022 09:29:34,31.16,31.15,31.56,31.56,6/14/2022 09:18:51,6/14/2022 09:18:51,6/14/2022 09:21:14,6/14/2022 09:21:16,31.77,31.72,6/14/2022 09:16:27,6/14/2022 09:16:27,32.55,32.54,32.79,32.82,32.91,32.86,0.7350,0.7380,0.6550,0.6580,0.6250,0.6250,360,1107,14JUN2022:09:26:13,15.6,6/14/2022 09:26:42,7.0,14,36.6900,5430,6/14/2022 09:18:51,5340,6/14/2022 09:26:41,5397,14.6,34.27,34.27,34.27,34.27,6/14/2022 09:29:38,6/14/2022 09:29:37,6/14/2022 09:29:37,6/14/2022 09:29:37,34.2,34.2,6/14/2022 09:29:43,6/14/2022 09:29:42,31.52,31.52,31.52,31.52,6/14/2022 09:16:35,6/14/2022 09:16:35,6/14/2022 09:16:35,6/14/2022 09:16:35,31.96,31.96,6/14/2022 09:19:17,6/14/2022 09:19:17,32.68,32.68,32.68,32.68,32.88,32.88,0.628,0.627,0.628,0.629,0.576,0.576,0
14JUN2022:09:45:00,15min,Peter Sinks,UCC,270,33.6,35.1,32.7,36.11,36.12,35.52,35.56,6/14/2022 09:36:50,6/14/2022 09:36:50,6/14/2022 09:39:14,6/14/2022 09:39:15,35.44,35.39,6/14/2022 09:39:14,6/14/2022 09:39:14,31.92,31.93,32.42,32.44,6/14/2022 09:32:54,6/14/2022 09:44:06,6/14/2022 09:44:31,6/14/2022 09:30:21,32.74,32.69,6/14/2022 09:44:31,6/14/2022 09:44:31,33.44,33.44,33.72,33.75,33.80,33.75,0.8050,0.8110,0.6710,0.6750,0.5950,0.5940,583,1159,14JUN2022:09:36:01,21.1,6/14/2022 09:37:08,7.6,16,40.5200,5460,6/14/2022 09:32:52,5310,6/14/2022 09:37:22,5384,14.6,35.19,35.19,35.2,35.2,6/14/2022 09:39:17,6/14/2022 09:39:16,6/14/2022 09:39:16,6/14/2022 09:39:16,34.96,34.96,6/14/2022 09:39:21,6/14/2022 09:39:21,32.44,32.44,32.44,32.44,6/14/2022 09:30:31,6/14/2022 09:30:31,6/14/2022 09:30:31,6/14/2022 09:30:31,32.89,32.89,6/14/2022 09:44:40,6/14/2022 09:44:39,33.58,33.58,33.58,33.58,33.78,33.78,0.619,0.617,0.618,0.62,0.509,0.509,0
14JUN2022:10:00:00,15min,Peter Sinks,UCC,270,34.4,38.2,32.7,39.62,39.72,38.95,38.96,6/14/2022 09:56:36,6/14/2022 09:56:36,6/14/2022 09:56:37,6/14/2022 09:56:37,38.89,38.84,6/14/2022 09:56:37,6/14/2022 09:56:37,32.22,32.19,32.65,32.65,6/14/2022 09:51:00,6/14/2022 09:51:00,6/14/2022 09:50:36,6/14/2022 09:50:36,32.74,32.69,6/14/2022 09:50:59,6/14/2022 09:50:59,34.22,34.22,34.57,34.60,34.60,34.55,1.4210,1.4230,1.2660,1.2600,1.2650,1.2650,680,1209,14JUN2022:09:57:58,18.4,6/14/2022 09:45:17,7.1,7,33.1300,5430,6/14/2022 09:49:38,5310,6/14/2022 09:45:21,5375,14.6,38.17,38.16,38.17,38.18,6/14/2022 09:56:40,6/14/2022 09:56:39,6/14/2022 09:56:39,6/14/2022 09:56:39,38.15,38.15,6/14/2022 09:56:45,6/14/2022 09:56:44,32.64,32.64,32.64,32.64,6/14/2022 09:50:48,6/14/2022 09:50:48,6/14/2022 09:50:48,6/14/2022 09:50:48,32.82,32.82,6/14/2022 09:51:13,6/14/2022 09:51:12,34.39,34.39,34.39,34.39,34.54,34.54,1.244,1.242,1.244,1.245,1.195,1.196,0
14JUN2022:10:15:00,15min,Peter Sinks,UCC,270,35.2,37.8,33.7,39.12,39.25,38.85,38.82,6/14/2022 10:06:17,6/14/2022 10:06:17,6/14/2022 10:06:19,6/14/2022 10:06:19,38.14,38.09,6/14/2022 10:06:19,6/14/2022 10:06:19,32.68,32.73,33.12,33.12,6/14/2022 10:12:42,6/14/2022 10:01:41,6/14/2022 10:12:44,6/14/2022 10:12:44,33.72,33.67,6/14/2022 10:01:44,6/14/2022 10:01:44,34.97,34.98,35.40,35.44,35.39,35.34,1.0780,1.0840,0.8940,0.8930,0.8250,0.8250,719,1234,14JUN2022:10:12:23,18.2,6/14/2022 10:01:30,7.1,0,38.7700,5580,6/14/2022 10:12:47,5310,6/14/2022 10:01:23,5371,14.6,37.89,37.88,37.89,37.9,6/14/2022 10:06:28,6/14/2022 10:06:27,6/14/2022 10:06:27,6/14/2022 10:06:27,37.67,37.67,6/14/2022 10:06:43,6/14/2022 10:06:42,33.2,33.21,33.2,33.2,6/14/2022 10:12:55,6/14/2022 10:12:54,6/14/2022 10:12:54,6/14/2022 10:12:54,34.14,34.13,6/14/2022 10:13:08,6/14/2022 10:13:08,35.2,35.2,35.2,35.2,35.37,35.37,0.844,0.842,0.844,0.845,0.724,0.724,0
14JUN2022:10:30:00,15min,Peter Sinks,UCC,270,35.2,37.4,34.1,38.49,38.59,38.03,38.15,6/14/2022 10:29:26,6/14/2022 10:29:26,6/14/2022 10:29:35,6/14/2022 10:29:35,37.84,37.79,6/14/2022 10:30:00,6/14/2022 10:30:00,33.44,33.46,33.75,33.76,6/14/2022 10:19:07,6/14/2022 10:19:07,6/14/2022 10:19:08,6/14/2022 10:19:08,34.17,34.12,6/14/2022 10:19:11,6/14/2022 10:19:11,35.05,35.05,35.23,35.27,35.44,35.38,0.9010,0.9040,0.8040,0.8060,0.7120,0.7120,556,1313,14JUN2022:10:19:57,22.8,6/14/2022 10:25:12,9.2,18,32.0600,5430,6/14/2022 10:15:35,5280,6/14/2022 10:18:03,5357,14.6,37.54,37.52,37.53,37.55,6/14/2022 10:29:38,6/14/2022 10:29:38,6/14/2022 10:29:37,6/14/2022 10:29:37,37.29,37.3,6/14/2022 10:30:00,6/14/2022 10:30:00,33.8,33.81,33.8,33.8,6/14/2022 10:19:16,6/14/2022 10:19:16,6/14/2022 10:19:16,6/14/2022 10:19:15,34.41,34.41,6/14/2022 10:19:30,6/14/2022 10:19:29,35.13,35.13,35.13,35.13,35.38,35.38,0.722,0.722,0.724,0.726,0.596,0.598,0
14JUN2022:10:45:00,15min,Peter Sinks,UCC,270,36.2,38.3,35.3,40.11,40.18,39.17,39.11,6/14/2022 10:41:08,6/14/2022 10:41:08,6/14/2022 10:41:09,6/14/2022 10:41:09,38.82,38.77,6/14/2022 10:30:14,6/14/2022 10:30:14,34.25,34.20,34.73,34.80,6/14/2022 10:31:22,6/14/2022 10:31:21,6/14/2022 10:37:08,6/14/2022 10:37:08,35.22,35.17,6/14/2022 10:31:44,6/14/2022 10:31:44,36.02,36.02,36.32,36.36,36.47,36.42,1.0530,1.0620,0.8240,0.8200,0.8110,0.8110,695,1242,14JUN2022:10:34:39,23.5,6/14/2022 10:36:35,11.6,359,21.3800,5400,6/14/2022 10:30:04,5310,6/14/2022 10:30:38,5350,14.6,38.48,38.47,38.48,38.49,6/14/2022 10:30:16,6/14/2022 10:30:15,6/14/2022 10:30:15,6/14/2022 10:30:15,38.16,38.17,6/14/2022 10:30:39,6/14/2022 10:30:39,35.04,35.04,35.04,35.03,6/14/2022 10:44:03,6/14/2022 10:44:03,6/14/2022 10:44:03,6/14/2022 10:44:03,35.53,35.53,6/14/2022 10:32:59,6/14/2022 10:32:58,36.2,36.2,36.2,36.2,36.47,36.47,0.795,0.792,0.794,0.797,0.705,0.705,0
14JUN2022:11:00:00,15min,Peter Sinks,UCC,270,36.5,38.5,35.2,40.35,40.43,39.15,39.25,6/14/2022 10:47:44,6/14/2022 10:47:44,6/14/2022 10:47:44,6/14/2022 10:47:44,39.12,39.07,6/14/2022 10:47:44,6/14/2022 10:47:44,34.55,34.55,34.93,34.93,6/14/2022 10:55:32,6/14/2022 10:55:25,6/14/2022 10:55:37,6/14/2022 10:55:37,35.21,35.16,6/14/2022 10:55:37,6/14/2022 10:55:37,36.32,36.31,36.53,36.57,36.72,36.67,0.9200,0.9260,0.6880,0.6890,0.7030,0.7030,547,1325,14JUN2022:10:47:16,19.3,6/14/2022 10:54:24,11.6,1,23.6400,5400,6/14/2022 10:46:25,5190,6/14/2022 10:57:31,5323,14.2,38.69,38.67,38.69,38.71,6/14/2022 10:47:51,6/14/2022 10:47:50,6/14/2022 10:47:50,6/14/2022 10:47:50,38.24,38.24,6/14/2022 10:48:05,6/14/2022 10:48:04,34.91,34.92,34.91,34.91,6/14/2022 10:55:43,6/14/2022 10:55:42,6/14/2022 10:55:42,6/14/2022 10:55:42,35.46,35.45,6/14/2022 10:55:53,6/14/2022 10:55:52,36.43,36.43,36.43,36.43,36.68,36.69,0.679,0.677,0.679,0.681,0.618,0.618,0
14JUN2022:11:15:00,15min,Peter Sinks,UCC,270,36.5,38.3,35.4,39.24,39.22,38.64,38.73,6/14/2022 11:04:21,6/14/2022 11:04:21,6/14/2022 11:05:14,6/14/2022 11:05:14,38.81,38.76,6/14/2022 11:05:14,6/14/2022 11:05:14,34.71,34.64,34.95,35.03,6/14/2022 11:13:25,6/14/2022 11:13:25,6/14/2022 11:09:02,6/14/2022 11:09:02,35.28,35.23,6/14/2022 11:09:34,6/14/2022 11:09:34,36.29,36.29,36.49,36.54,36.71,36.66,0.8880,0.8930,0.7240,0.7150,0.6830,0.6830,631,1395,14JUN2022:11:11:51,25.0,6/14/2022 11:08:45,11.9,353,20.2900,5280,6/14/2022 11:03:37,5160,6/14/2022 11:12:04,5221,14.2,38.16,38.16,38.16,38.17,6/14/2022 11:05:15,6/14/2022 11:05:15,6/14/2022 11:05:15,6/14/2022 11:05:15,38.39,38.39,6/14/2022 11:05:16,6/14/2022 11:05:15,35.22,35.22,35.22,35.21,6/14/2022 11:09:37,6/14/2022 11:09:37,6/14/2022 11:09:36,6/14/2022 11:09:36,35.62,35.62,6/14/2022 11:09:40,6/14/2022 11:09:40,36.4,36.4,36.4,36.4,36.68,36.68,0.688,0.686,0.688,0.689,0.597,0.598,0
14JUN2022:11:30:00,15min,Peter Sinks,UCC,270,36.1,37.5,35.1,38.60,38.58,37.94,37.92,6/14/2022 11:23:59,6/14/2022 11:23:59,6/14/2022 11:23:59,6/14/2022 11:23:59,37.76,37.71,6/14/2022 11:27:53,6/14/2022 11:27:53,34.55,34.56,34.89,34.94,6/14/2022 11:29:23,6/14/2022 11:29:23,6/14/2022 11:25:25,6/14/2022 11:29:24,35.21,35.16,6/14/2022 11:25:33,6/14/2022 11:25:33,35.93,35.92,36.18,36.22,36.35,36.30,0.7980,0.8020,0.6130,0.6050,0.6220,0.6220,359,1340,14JUN2022:11:22:35,20.6,6/14/2022 11:15:33,9.3,352,22.2800,5280,6/14/2022 11:18:33,5160,6/14/2022 11:15:13,5229,14.2,37.46,37.45,37.46,37.47,6/14/2022 11:27:54,6/14/2022 11:27:53,6/14/2022 11:27:53,6/14/2022 11:27:53,37.57,37.57,6/14/2022 11:28:10,6/14/2022 11:28:09,34.88,34.88,34.88,34.88,6/14/2022 11:25:36,6/14/2022 11:25:36,6/14/2022 11:25:36,6/14/2022 11:25:36,35.38,35.38,6/14/2022 11:20:14,6/14/2022 11:20:13,36.08,36.08,36.07,36.07,36.34,36.34,0.612,0.61,0.612,0.613,0.543,0.544,0
14JUN2022:11:45:00,15min,Peter Sinks,UCC,270,36.6,38.5,34.9,39.91,39.95,39.23,39.20,6/14/2022 11:39:11,6/14/2022 11:39:11,6/14/2022 11:39:12,6/14/2022 11:39:12,39.04,38.99,6/14/2022 11:41:22,6/14/2022 11:41:22,33.90,34.02,34.09,34.11,6/14/2022 11:30:11,6/14/2022 11:30:09,6/14/2022 11:30:12,6/14/2022 11:30:12,34.84,34.79,6/14/2022 11:30:13,6/14/2022 11:30:13,36.35,36.36,36.61,36.65,36.79,36.74,1.0480,1.0440,0.9560,0.9580,0.8440,0.8440,693,1377,14JUN2022:11:37:32,25.7,6/14/2022 11:30:03,8.6,11,35.2400,5280,6/14/2022 11:30:04,5160,6/14/2022 11:30:06,5232,14.1,38.72,38.71,38.72,38.73,6/14/2022 11:41:25,6/14/2022 11:41:24,6/14/2022 11:41:24,6/14/2022 11:41:24,38.38,38.38,6/14/2022 11:41:41,6/14/2022 11:41:40,34.46,34.46,34.45,34.45,6/14/2022 11:30:20,6/14/2022 11:30:19,6/14/2022 11:30:19,6/14/2022 11:30:19,35.26,35.26,6/14/2022 11:31:52,6/14/2022 11:31:52,36.49,36.49,36.49,36.49,36.76,36.76,0.891,0.889,0.891,0.893,0.774,0.774,0
14JUN2022:12:00:00,15min,Peter Sinks,UCC,270,36.4,38.0,35.1,38.80,38.80,38.10,38.19,6/14/2022 11:58:04,6/14/2022 11:58:04,6/14/2022 11:59:06,6/14/2022 11:58:06,38.44,38.39,6/14/2022 11:58:07,6/14/2022 11:58:07,34.42,34.41,34.68,34.75,6/14/2022 11:50:32,6/14/2022 11:50:32,6/14/2022 11:50:32,6/14/2022 11:50:32,35.22,35.16,6/14/2022 11:46:33,6/14/2022 11:46:33,36.22,36.22,36.37,36.41,36.65,36.59,0.8220,0.8210,0.6820,0.6860,0.6800,0.6800,480,1311,14JUN2022:11:57:41,25.2,6/14/2022 11:54:46,8.2,16,48.7900,5310,6/14/2022 11:46:22,5190,6/14/2022 11:45:20,5233,14.1,37.95,37.94,37.95,37.95,6/14/2022 11:58:12,6/14/2022 11:58:12,6/14/2022 11:58:12,6/14/2022 11:58:12,37.97,37.97,6/14/2022 11:58:28,6/14/2022 11:58:28,34.82,34.82,34.82,34.81,6/14/2022 11:46:41,6/14/2022 11:46:40,6/14/2022 11:46:40,6/14/2022 11:46:40,35.43,35.42,6/14/2022 11:46:52,6/14/2022 11:46:52,36.3,36.3,36.3,36.3,36.62,36.62,0.677,0.676,0.677,0.678,0.614,0.614,0
14JUN2022:12:15:00,15min,Peter Sinks,UCC,270,37.9,40.9,35.7,42.45,42.42,41.11,41.06,6/14/2022 12:06:04,6/14/2022 12:06:04,6/14/2022 12:06:10,6/14/2022 12:06:10,41.60,41.54,6/14/2022 12:06:10,6/14/2022 12:06:10,34.92,34.96,35.62,35.64,6/14/2022 12:01:00,6/14/2022 12:01:00,6/14/2022 12:00:38,6/14/2022 12:00:38,35.74,35.69,6/14/2022 12:01:01,6/14/2022 12:01:01,37.66,37.67,37.90,37.94,38.09,38.04,1.3350,1.3330,1.1500,1.1480,1.1650,1.1650,737,1385,14JUN2022:12:11:47,23.2,6/14/2022 12:03:10,8.8,0,37.9600,5280,6/14/2022 12:00:44,5160,6/14/2022 12:08:03,5234,14.1,41.04,41.03,41.04,41.05,6/14/2022 12:06:13,6/14/2022 12:06:13,6/14/2022 12:06:13,6/14/2022 12:06:12,40.82,40.82,6/14/2022 12:06:27,6/14/2022 12:06:27,35.5,35.5,35.5,35.5,6/14/2022 12:01:08,6/14/2022 12:01:08,6/14/2022 12:01:08,6/14/2022 12:01:08,35.92,35.91,6/14/2022 12:01:14,6/14/2022 12:01:14,37.77,37.77,37.77,37.77,38.04,38.05,1.149,1.147,1.148,1.149,1.122,1.121,0
14JUN2022:12:30:00,15min,Peter Sinks,UCC,270,38.0,39.3,36.7,40.07,40.08,39.60,39.62,6/14/2022 12:19:55,6/14/2022 12:19:55,6/14/2022 12:20:31,6/14/2022 12:20:34,39.79,39.74,6/14/2022 12:21:02,6/14/2022 12:21:02,35.57,35.57,36.41,36.38,6/14/2022 12:19:07,6/14/2022 12:19:10,6/14/2022 12:19:25,6/14/2022 12:19:26,36.64,36.59,6/14/2022 12:19:11,6/14/2022 12:19:11,37.77,37.77,37.98,38.02,38.20,38.15,0.8750,0.8780,0.6620,0.6580,0.6060,0.6060,637,1464,14JUN2022:12:20:15,24.8,6/14/2022 12:28:26,9.9,356,26.8100,5310,6/14/2022 12:23:03,5190,6/14/2022 12:18:37,5230,14.0,39.41,39.4,39.41,39.42,6/14/2022 12:20:39,6/14/2022 12:20:39,6/14/2022 12:20:39,6/14/2022 12:20:39,39.23,39.24,6/14/2022 12:21:04,6/14/2022 12:21:04,36.38,36.38,36.37,36.37,6/14/2022 12:19:15,6/14/2022 12:19:14,6/14/2022 12:19:14,6/14/2022 12:19:14,36.93,36.93,6/14/2022 12:19:33,6/14/2022 12:19:32,37.89,37.89,37.89,37.89,38.16,38.16,0.628,0.626,0.628,0.63,0.488,0.488,0
14JUN2022:12:45:00,15min,Peter Sinks,UCC,270,38.7,40.1,36.9,41.95,42.09,40.87,40.85,6/14/2022 12:42:31,6/14/2022 12:42:31,6/14/2022 12:33:15,6/14/2022 12:33:15,40.85,40.79,6/14/2022 12:34:21,6/14/2022 12:34:21,36.30,36.33,36.29,36.38,6/14/2022 12:35:15,6/14/2022 12:35:47,6/14/2022 12:35:49,6/14/2022 12:35:49,37.09,37.04,6/14/2022 12:36:20,6/14/2022 12:36:20,38.44,38.45,38.52,38.57,38.91,38.85,1.1010,1.1070,0.9200,0.9110,0.8050,0.8050,855,1400,14JUN2022:12:35:37,25.7,6/14/2022 12:39:39,10.3,352,32.5900,5280,6/14/2022 12:30:20,5160,6/14/2022 12:35:03,5221,14.1,40.25,40.24,40.25,40.26,6/14/2022 12:34:29,6/14/2022 12:34:28,6/14/2022 12:34:28,6/14/2022 12:34:28,40.04,40.04,6/14/2022 12:34:40,6/14/2022 12:34:39,36.69,36.69,36.69,36.68,6/14/2022 12:36:23,6/14/2022 12:36:23,6/14/2022 12:36:23,6/14/2022 12:36:22,37.21,37.2,6/14/2022 12:36:37,6/14/2022 12:36:36,38.49,38.49,38.49,38.49,38.89,38.89,0.839,0.837,0.839,0.841,0.684,0.684,0
14JUN2022:13:00:00,15min,Peter Sinks,UCC,270,37.9,39.3,36.6,40.42,40.50,39.58,39.59,6/14/2022 12:50:18,6/14/2022 12:50:18,6/14/2022 12:54:48,6/14/2022 12:54:48,39.65,39.59,6/14/2022 12:50:19,6/14/2022 12:50:19,35.65,35.70,36.25,36.32,6/14/2022 12:46:07,6/14/2022 12:46:07,6/14/2022 12:59:24,6/14/2022 12:59:24,36.49,36.44,6/14/2022 12:46:08,6/14/2022 12:46:08,37.69,37.70,37.87,37.91,38.16,38.11,0.8770,0.8760,0.7270,0.7310,0.7040,0.7040,533,1425,14JUN2022:12:46:25,25.0,6/14/2022 12:55:27,7.9,9,62.2800,5400,6/14/2022 12:57:35,5160,6/14/2022 12:47:56,5225,14.1,39.18,39.17,39.18,39.18,6/14/2022 12:50:25,6/14/2022 12:50:24,6/14/2022 12:50:24,6/14/2022 12:50:24,39.33,39.33,6/14/2022 12:52:13,6/14/2022 12:52:12,36.31,36.32,36.31,36.31,6/14/2022 12:59:30,6/14/2022 12:59:30,6/14/2022 12:59:29,6/14/2022 12:59:29,36.9,36.9,6/14/2022 12:46:27,6/14/2022 12:46:26,37.8,37.8,37.8,37.8,38.15,38.15,0.713,0.712,0.713,0.715,0.61,0.611,0
14JUN2022:13:15:00,15min,Peter Sinks,UCC,270,38.2,40.2,36.8,41.26,41.27,40.47,40.53,6/14/2022 13:03:05,6/14/2022 13:03:05,6/14/2022 13:03:05,6/14/2022 13:03:05,40.70,40.64,6/14/2022 13:03:05,6/14/2022 13:03:05,36.32,36.37,36.35,36.36,6/14/2022 13:00:23,6/14/2022 13:00:23,6/14/2022 13:00:23,6/14/2022 13:00:24,36.94,36.89,6/14/2022 13:00:28,6/14/2022 13:00:28,37.98,37.98,38.07,38.12,38.41,38.36,0.8260,0.8260,0.6950,0.6960,0.6890,0.6890,460,1335,14JUN2022:13:02:19,28.7,6/14/2022 13:10:32,8.5,359,43.9100,5340,6/14/2022 13:10:26,5160,6/14/2022 13:05:35,5226,14.1,40.12,40.11,40.12,40.12,6/14/2022 13:03:07,6/14/2022 13:03:07,6/14/2022 13:03:07,6/14/2022 13:03:06,40.18,40.19,6/14/2022 13:03:12,6/14/2022 13:03:12,36.48,36.48,36.48,36.48,6/14/2022 13:00:32,6/14/2022 13:00:31,6/14/2022 13:00:31,6/14/2022 13:00:31,37.17,37.17,6/14/2022 13:00:44,6/14/2022 13:00:44,38.03,38.03,38.03,38.03,38.36,38.36,0.689,0.687,0.688,0.689,0.632,0.632,0
14JUN2022:13:30:00,15min,Peter Sinks,UCC,270,38.9,42.3,37.3,43.64,43.76,42.91,42.94,6/14/2022 13:27:00,6/14/2022 13:27:00,6/14/2022 13:27:30,6/14/2022 13:27:30,42.95,42.90,6/14/2022 13:27:01,6/14/2022 13:27:01,36.69,36.61,37.11,37.19,6/14/2022 13:22:28,6/14/2022 13:22:28,6/14/2022 13:21:26,6/14/2022 13:21:25,37.39,37.34,6/14/2022 13:21:36,6/14/2022 13:21:36,38.66,38.68,38.95,38.99,39.12,39.06,1.4830,1.4830,1.3400,1.3310,1.3290,1.3290,708,1310,14JUN2022:13:23:21,20.4,6/14/2022 13:20:52,6.8,1,53.8200,5310,6/14/2022 13:16:48,5160,6/14/2022 13:16:44,5230,14.1,42.23,42.22,42.23,42.23,6/14/2022 13:27:02,6/14/2022 13:27:02,6/14/2022 13:27:02,6/14/2022 13:27:02,42.45,42.45,6/14/2022 13:27:17,6/14/2022 13:27:16,37.08,37.08,37.08,37.08,6/14/2022 13:21:38,6/14/2022 13:21:37,6/14/2022 13:21:37,6/14/2022 13:21:37,37.57,37.57,6/14/2022 13:21:50,6/14/2022 13:21:49,38.8,38.8,38.8,38.8,39.05,39.05,1.314,1.313,1.315,1.317,1.239,1.24,0
14JUN2022:13:45:00,15min,Peter Sinks,UCC,270,40.2,42.7,38.3,44.14,44.12,42.79,42.77,6/14/2022 13:31:44,6/14/2022 13:31:44,6/14/2022 13:33:20,6/14/2022 13:32:00,43.02,42.97,6/14/2022 13:31:58,6/14/2022 13:31:58,37.35,37.30,37.63,37.61,6/14/2022 13:35:52,6/14/2022 13:35:53,6/14/2022 13:35:53,6/14/2022 13:35:53,38.52,38.47,6/14/2022 13:35:54,6/14/2022 13:35:54,39.92,39.94,40.18,40.22,40.41,40.36,1.2310,1.2380,0.9950,0.9850,0.9520,0.9520,872,1336,14JUN2022:13:41:38,28.7,6/14/2022 13:33:44,9.6,350,38.3900,5280,6/14/2022 13:31:42,5160,6/14/2022 13:32:43,5216,14.1,42.74,42.73,42.74,42.75,6/14/2022 13:31:57,6/14/2022 13:31:56,6/14/2022 13:31:56,6/14/2022 13:31:56,42.57,42.57,6/14/2022 13:32:14,6/14/2022 13:32:13,37.85,37.86,37.85,37.83,6/14/2022 13:35:57,6/14/2022 13:35:57,6/14/2022 13:35:57,6/14/2022 13:35:57,38.8,38.8,6/14/2022 13:39:39,6/14/2022 13:39:38,40.08,40.08,40.08,40.07,40.4,40.4,0.951,0.949,0.951,0.953,0.856,0.856,0
14JUN2022:14:00:00,15min,Peter Sinks,UCC,270,39.5,41.7,38.0,43.27,43.31,42.60,42.60,6/14/2022 13:48:52,6/14/2022 13:48:52,6/14/2022 13:48:52,6/14/2022 13:48:53,42.35,42.30,6/14/2022 13:48:53,6/14/2022 13:48:53,37.18,37.15,37.56,37.67,6/14/2022 13:58:42,6/14/2022 13:58:42,6/14/2022 13:58:43,6/14/2022 13:58:43,38.14,38.09,6/14/2022 13:51:57,6/14/2022 13:51:57,39.29,39.30,39.43,39.49,39.78,39.73,0.9960,1.0030,0.8510,0.8380,0.7930,0.7920,552,1370,14JUN2022:13:49:09,22.8,6/14/2022 13:59:44,8.9,336,35.0100,5280,6/14/2022 13:55:35,5160,6/14/2022 13:48:25,5212,14.0,41.74,41.74,41.74,41.75,6/14/2022 13:48:54,6/14/2022 13:48:54,6/14/2022 13:48:54,6/14/2022 13:48:53,41.57,41.57,6/14/2022 13:49:03,6/14/2022 13:49:02,37.74,37.74,37.74,37.73,6/14/2022 13:51:56,6/14/2022 13:51:56,6/14/2022 13:51:56,6/14/2022 13:51:55,38.3,38.3,6/14/2022 13:52:10,6/14/2022 13:52:09,39.39,39.39,39.39,39.39,39.78,39.77,0.803,0.802,0.803,0.805,0.708,0.708,0
14JUN2022:14:15:00,15min,Peter Sinks,UCC,270,40.9,43.4,38.5,44.55,44.67,44.20,44.20,6/14/2022 14:08:24,6/14/2022 14:08:24,6/14/2022 14:06:09,6/14/2022 14:06:09,44.08,44.02,6/14/2022 14:06:08,6/14/2022 14:06:08,37.54,37.56,38.00,38.13,6/14/2022 14:02:32,6/14/2022 14:02:32,6/14/2022 14:02:32,6/14/2022 14:02:32,38.67,38.62,6/14/2022 14:02:40,6/14/2022 14:02:40,40.62,40.63,40.74,40.80,41.11,41.06,1.5510,1.5520,1.3420,1.3260,1.3120,1.3120,901,1151,14JUN2022:14:03:16,28.7,6/14/2022 14:13:43,10.5,335,27.5000,5280,6/14/2022 14:01:02,5130,6/14/2022 14:09:58,5206,14.0,43.55,43.53,43.54,43.56,6/14/2022 14:06:13,6/14/2022 14:06:13,6/14/2022 14:06:13,6/14/2022 14:06:12,43.33,43.33,6/14/2022 14:06:17,6/14/2022 14:06:16,38.02,38.02,38.02,38.01,6/14/2022 14:02:44,6/14/2022 14:02:44,6/14/2022 14:02:43,6/14/2022 14:02:43,38.92,38.92,6/14/2022 14:00:08,6/14/2022 14:00:07,40.68,40.68,40.68,40.68,41.07,41.07,1.326,1.324,1.325,1.326,1.242,1.242,0
14JUN2022:14:30:00,15min,Peter Sinks,UCC,270,41.0,43.0,39.3,44.17,44.27,43.62,43.60,6/14/2022 14:24:40,6/14/2022 14:24:40,6/14/2022 14:24:41,6/14/2022 14:24:41,43.55,43.50,6/14/2022 14:24:41,6/14/2022 14:24:41,38.36,38.33,38.77,38.88,6/14/2022 14:17:18,6/14/2022 14:17:18,6/14/2022 14:17:19,6/14/2022 14:17:19,39.42,39.37,6/14/2022 14:17:25,6/14/2022 14:17:25,40.76,40.78,40.82,40.86,41.25,41.20,1.0350,1.0400,0.8660,0.8540,0.7630,0.7630,939,1071,14JUN2022:14:15:05,28.7,6/14/2022 14:17:46,12.6,353,28.1000,5310,6/14/2022 14:20:31,5130,6/14/2022 14:15:23,5192,14.0,43.04,43.03,43.04,43.05,6/14/2022 14:24:43,6/14/2022 14:24:43,6/14/2022 14:24:43,6/14/2022 14:24:43,42.98,42.98,6/14/2022 14:25:01,6/14/2022 14:25:00,38.79,38.79,38.79,38.78,6/14/2022 14:17:29,6/14/2022 14:17:29,6/14/2022 14:17:29,6/14/2022 14:17:29,39.73,39.73,6/14/2022 14:17:42,6/14/2022 14:17:41,40.8,40.8,40.8,40.8,41.2,41.21,0.792,0.79,0.791,0.793,0.659,0.659,0
14JUN2022:14:45:00,15min,Peter Sinks,UCC,270,41.3,43.3,39.7,44.55,44.61,44.09,44.10,6/14/2022 14:38:24,6/14/2022 14:38:22,6/14/2022 14:38:25,6/14/2022 14:38:24,44.08,44.02,6/14/2022 14:38:25,6/14/2022 14:38:25,38.76,38.69,39.08,39.04,6/14/2022 14:30:38,6/14/2022 14:30:38,6/14/2022 14:39:09,6/14/2022 14:39:09,39.72,39.67,6/14/2022 14:39:18,6/14/2022 14:39:18,41.03,41.04,41.16,41.20,41.53,41.47,1.1140,1.1150,0.9420,0.9350,0.8170,0.8170,907,950,14JUN2022:14:31:53,29.1,6/14/2022 14:33:56,10.9,357,32.1300,5340,6/14/2022 14:33:48,5130,6/14/2022 14:34:55,5192,14.0,43.52,43.52,43.52,43.53,6/14/2022 14:38:29,6/14/2022 14:38:29,6/14/2022 14:38:29,6/14/2022 14:38:29,43.11,43.11,6/14/2022 14:38:37,6/14/2022 14:38:36,39.13,39.13,39.12,39.12,6/14/2022 14:39:21,6/14/2022 14:39:20,6/14/2022 14:39:20,6/14/2022 14:39:20,40.19,40.19,6/14/2022 14:39:27,6/14/2022 14:39:26,41.11,41.11,41.11,41.11,41.51,41.51,0.87,0.868,0.87,0.873,0.681,0.681,0
14JUN2022:15:00:00,15min,Peter Sinks,UCC,270,41.7,43.3,40.1,44.15,44.30,43.60,43.61,6/14/2022 14:46:39,6/14/2022 14:46:39,6/14/2022 14:55:30,6/14/2022 14:55:30,43.85,43.80,6/14/2022 14:55:30,6/14/2022 14:55:30,39.07,39.24,39.63,39.57,6/14/2022 14:57:03,6/14/2022 14:57:01,6/14/2022 14:57:03,6/14/2022 14:57:03,40.17,40.12,6/14/2022 14:57:03,6/14/2022 14:57:03,41.46,41.48,41.62,41.66,41.95,41.90,1.0460,1.0460,0.8470,0.8480,0.7690,0.7690,878,931,14JUN2022:14:45:02,25.9,6/14/2022 14:49:59,10.9,352,39.7200,5340,6/14/2022 14:56:21,5130,6/14/2022 14:46:42,5188,14.0,43.25,43.25,43.25,43.26,6/14/2022 14:55:24,6/14/2022 14:55:24,6/14/2022 14:55:24,6/14/2022 14:55:24,43.4,43.4,6/14/2022 14:55:45,6/14/2022 14:55:44,39.77,39.78,39.77,39.76,6/14/2022 14:57:06,6/14/2022 14:57:05,6/14/2022 14:57:05,6/14/2022 14:57:05,40.49,40.49,6/14/2022 14:57:06,6/14/2022 14:57:06,41.54,41.54,41.54,41.54,41.9,41.9,0.789,0.787,0.789,0.791,0.674,0.674,0
14JUN2022:15:15:00,15min,Peter Sinks,UCC,270,42.5,44.5,40.7,46.03,46.23,45.47,45.47,6/14/2022 15:12:24,6/14/2022 15:12:24,6/14/2022 15:08:25,6/14/2022 15:08:25,45.13,45.08,6/14/2022 15:08:27,6/14/2022 15:08:27,39.86,39.85,39.95,40.02,6/14/2022 15:01:09,6/14/2022 15:01:09,6/14/2022 15:01:09,6/14/2022 15:01:09,40.70,40.65,6/14/2022 15:01:43,6/14/2022 15:01:43,42.28,42.29,42.42,42.47,42.79,42.74,1.2620,1.2750,1.0180,1.0060,0.8750,0.8750,832,852,14JUN2022:15:00:03,26.1,6/14/2022 15:04:51,9.9,343,28.2900,5280,6/14/2022 15:00:44,5130,6/14/2022 15:01:02,5191,14.0,44.9,44.87,44.89,44.92,6/14/2022 15:08:29,6/14/2022 15:08:29,6/14/2022 15:08:28,6/14/2022 15:08:28,44.21,44.21,6/14/2022 15:03:39,6/14/2022 15:03:39,40.43,40.44,40.43,40.42,6/14/2022 15:01:13,6/14/2022 15:01:13,6/14/2022 15:01:13,6/14/2022 15:01:12,40.99,40.99,6/14/2022 15:01:51,6/14/2022 15:01:50,42.37,42.37,42.37,42.37,42.76,42.76,0.908,0.905,0.908,0.911,0.729,0.73,0
14JUN2022:15:30:00,15min,Peter Sinks,UCC,270,42.3,44.3,41.1,45.83,45.84,45.31,45.30,6/14/2022 15:16:29,6/14/2022 15:16:29,6/14/2022 15:16:29,6/14/2022 15:16:29,44.98,44.93,6/14/2022 15:16:30,6/14/2022 15:16:30,39.60,39.72,40.64,40.74,6/14/2022 15:18:18,6/14/2022 15:18:18,6/14/2022 15:20:50,6/14/2022 15:20:50,41.15,41.10,6/14/2022 15:21:54,6/14/2022 15:21:54,42.07,42.09,42.40,42.44,42.58,42.53,1.0390,1.0410,0.8290,0.8250,0.7540,0.7540,794,815,14JUN2022:15:15:30,26.5,6/14/2022 15:24:05,11.3,355,34.0600,5250,6/14/2022 15:23:00,5130,6/14/2022 15:16:16,5175,13.9,44.49,44.48,44.48,44.49,6/14/2022 15:16:36,6/14/2022 15:16:36,6/14/2022 15:16:36,6/14/2022 15:16:35,44.17,44.17,6/14/2022 15:16:45,6/14/2022 15:16:44,40.76,40.76,40.76,40.75,6/14/2022 15:21:59,6/14/2022 15:21:59,6/14/2022 15:21:58,6/14/2022 15:21:58,41.38,41.38,6/14/2022 15:22:11,6/14/2022 15:22:11,42.25,42.25,42.25,42.25,42.57,42.57,0.773,0.771,0.773,0.775,0.638,0.638,0
14JUN2022:15:45:00,15min,Peter Sinks,UCC,270,42.6,44.9,40.5,45.82,45.86,45.51,45.51,6/14/2022 15:31:30,6/14/2022 15:31:30,6/14/2022 15:40:35,6/14/2022 15:40:35,45.36,45.30,6/14/2022 15:40:35,6/14/2022 15:40:35,39.60,39.60,40.76,40.82,6/14/2022 15:32:36,6/14/2022 15:32:35,6/14/2022 15:30:44,6/14/2022 15:32:51,40.47,40.42,6/14/2022 15:33:04,6/14/2022 15:33:04,42.37,42.37,42.85,42.88,42.84,42.79,1.1620,1.1630,0.9220,0.9230,0.9030,0.9030,746,808,14JUN2022:15:44:27,20.6,6/14/2022 15:34:32,8.3,7,37.6600,5220,6/14/2022 15:30:32,5130,6/14/2022 15:30:01,5186,14.0,45.1,45.09,45.1,45.12,6/14/2022 15:40:42,6/14/2022 15:40:41,6/14/2022 15:40:41,6/14/2022 15:40:41,44.69,44.69,6/14/2022 15:40:50,6/14/2022 15:40:49,40.35,40.36,40.35,40.35,6/14/2022 15:32:59,6/14/2022 15:32:58,6/14/2022 15:32:58,6/14/2022 15:32:58,40.69,40.69,6/14/2022 15:33:11,6/14/2022 15:33:11,42.62,42.62,42.62,42.62,42.8,42.8,0.9,0.898,0.9,0.902,0.807,0.807,0
14JUN2022:16:00:00,15min,Peter Sinks,UCC,270,42.7,44.7,40.9,45.70,45.65,45.06,45.10,6/14/2022 15:50:58,6/14/2022 15:50:58,6/14/2022 15:56:26,6/14/2022 15:56:26,45.05,45.00,6/14/2022 15:51:03,6/14/2022 15:51:03,39.88,39.95,40.36,40.43,6/14/2022 15:57:08,6/14/2022 15:57:09,6/14/2022 15:59:56,6/14/2022 15:59:56,41.00,40.95,6/14/2022 15:59:56,6/14/2022 15:59:56,42.44,42.44,42.91,42.94,42.92,42.87,1.0670,1.0720,0.9830,0.9750,0.8480,0.8480,596,823,14JUN2022:15:48:56,19.1,6/14/2022 15:54:48,10.4,354,20.5900,5220,6/14/2022 15:46:15,5130,6/14/2022 15:45:03,5177,14.0,44.8,44.79,44.8,44.81,6/14/2022 15:51:06,6/14/2022 15:51:06,6/14/2022 15:51:05,6/14/2022 15:51:05,44.62,44.63,6/14/2022 15:50:04,6/14/2022 15:50:03,40.62,40.62,40.62,40.61,6/14/2022 15:59:39,6/14/2022 15:59:39,6/14/2022 15:59:38,6/14/2022 15:59:38,41.19,41.19,6/14/2022 16:00:00,6/14/2022 16:00:00,42.69,42.69,42.69,42.69,42.92,42.92,0.885,0.884,0.886,0.888,0.734,0.735,0
14JUN2022:16:15:00,15min,Peter Sinks,UCC,270,41.8,43.1,40.7,44.13,44.23,43.66,43.69,6/14/2022 16:02:03,6/14/2022 16:02:03,6/14/2022 16:09:52,6/14/2022 16:14:20,43.55,43.50,6/14/2022 16:14:02,6/14/2022 16:14:02,39.65,39.56,40.39,40.46,6/14/2022 16:09:05,6/14/2022 16:09:05,6/14/2022 16:10:16,6/14/2022 16:00:11,40.62,40.57,6/14/2022 16:09:10,6/14/2022 16:09:10,41.58,41.58,42.06,42.09,42.02,41.97,0.8200,0.8290,0.6970,0.6910,0.6140,0.6140,622,845,14JUN2022:16:06:03,20.6,6/14/2022 16:12:06,11.6,359,19.6100,5250,6/14/2022 16:04:20,5130,6/14/2022 16:00:33,5174,14.0,43.18,43.17,43.18,43.19,6/14/2022 16:14:07,6/14/2022 16:14:07,6/14/2022 16:14:07,6/14/2022 16:14:06,43.02,43.02,6/14/2022 16:14:27,6/14/2022 16:14:26,40.48,40.48,40.48,40.48,6/14/2022 16:00:09,6/14/2022 16:00:08,6/14/2022 16:00:08,6/14/2022 16:00:08,40.98,40.98,6/14/2022 16:09:23,6/14/2022 16:09:22,41.81,41.81,41.81,41.81,41.97,41.97,0.644,0.643,0.644,0.645,0.537,0.537,0
14JUN2022:16:30:00,15min,Peter Sinks,UCC,270,42.5,43.9,41.5,44.89,44.95,44.56,44.56,6/14/2022 16:27:00,6/14/2022 16:27:00,6/14/2022 16:27:02,6/14/2022 16:27:02,44.45,44.40,6/14/2022 16:27:01,6/14/2022 16:27:01,40.29,40.21,41.26,41.34,6/14/2022 16:17:09,6/14/2022 16:17:09,6/14/2022 16:24:42,6/14/2022 16:24:42,41.30,41.25,6/14/2022 16:20:03,6/14/2022 16:20:03,42.25,42.24,42.80,42.84,42.71,42.66,0.8430,0.8560,0.6220,0.6140,0.5760,0.5760,631,681,14JUN2022:16:15:01,20.0,6/14/2022 16:15:54,11.5,354,20.5900,5220,6/14/2022 16:15:48,5130,6/14/2022 16:15:22,5174,14.0,44.11,44.1,44.11,44.11,6/14/2022 16:27:05,6/14/2022 16:27:05,6/14/2022 16:27:05,6/14/2022 16:27:04,43.7,43.7,6/14/2022 16:22:43,6/14/2022 16:22:42,41.37,41.37,41.37,41.36,6/14/2022 16:20:07,6/14/2022 16:20:07,6/14/2022 16:20:07,6/14/2022 16:20:07,41.66,41.66,6/14/2022 16:20:13,6/14/2022 16:20:12,42.54,42.54,42.54,42.54,42.69,42.69,0.569,0.568,0.569,0.571,0.471,0.471,0
14JUN2022:16:45:00,15min,Peter Sinks,UCC,270,43.0,44.9,41.7,45.82,45.80,45.72,45.79,6/14/2022 16:41:41,6/14/2022 16:41:40,6/14/2022 16:41:41,6/14/2022 16:41:40,45.28,45.23,6/14/2022 16:41:42,6/14/2022 16:41:42,40.86,40.79,41.76,41.73,6/14/2022 16:34:20,6/14/2022 16:34:20,6/14/2022 16:34:19,6/14/2022 16:34:18,41.60,41.55,6/14/2022 16:34:24,6/14/2022 16:34:24,42.85,42.84,43.66,43.68,43.27,43.22,0.9430,0.9530,0.7500,0.7500,0.7240,0.7240,581,603,14JUN2022:16:30:05,20.4,6/14/2022 16:37:57,9.5,6,23.8400,5220,6/14/2022 16:30:02,5130,6/14/2022 16:30:21,5181,14.0,45.15,45.15,45.15,45.16,6/14/2022 16:41:45,6/14/2022 16:41:45,6/14/2022 16:41:45,6/14/2022 16:41:44,44.66,44.66,6/14/2022 16:37:18,6/14/2022 16:37:17,41.52,41.52,41.52,41.52,6/14/2022 16:34:30,6/14/2022 16:34:30,6/14/2022 16:34:30,6/14/2022 16:34:29,41.86,41.86,6/14/2022 16:34:40,6/14/2022 16:34:39,43.24,43.24,43.24,43.24,43.21,43.21,0.725,0.723,0.725,0.727,0.621,0.621,0
14JUN2022:17:00:00,15min,Peter Sinks,UCC,270,42.5,44.3,41.8,45.34,45.44,44.64,44.66,6/14/2022 16:50:36,6/14/2022 16:50:36,6/14/2022 16:50:37,6/14/2022 16:50:37,44.45,44.40,6/14/2022 16:50:36,6/14/2022 16:50:36,40.87,40.81,41.60,41.67,6/14/2022 16:49:49,6/14/2022 16:52:33,6/14/2022 16:53:27,6/14/2022 16:59:23,41.82,41.77,6/14/2022 16:46:23,6/14/2022 16:46:23,42.27,42.26,42.98,43.01,42.71,42.66,0.7700,0.7870,0.5440,0.5360,0.5450,0.5450,528,558,14JUN2022:16:49:24,20.6,6/14/2022 16:45:30,9.8,1,23.1900,5280,6/14/2022 16:52:01,5130,6/14/2022 16:45:01,5180,14.0,44.42,44.37,44.34,44.32,6/14/2022 16:45:01,6/14/2022 16:45:01,6/14/2022 16:45:01,6/14/2022 16:45:01,44.17,44.17,6/14/2022 16:45:10,6/14/2022 16:45:09,41.74,41.74,41.74,41.74,6/14/2022 16:53:38,6/14/2022 16:53:38,6/14/2022 16:53:38,6/14/2022 16:53:37,41.91,41.91,6/14/2022 16:54:41,6/14/2022 16:54:33,42.64,42.64,42.64,42.64,42.7,42.7,0.521,0.519,0.52,0.521,0.492,0.491,0
14JUN2022:17:15:00,15min,Peter Sinks,UCC,270,42.5,44.8,41.4,45.70,45.76,45.15,45.15,6/14/2022 17:08:20,6/14/2022 17:08:20,6/14/2022 17:08:20,6/14/2022 17:08:20,45.36,45.30,6/14/2022 17:08:20,6/14/2022 17:08:20,40.87,40.87,41.46,41.46,6/14/2022 17:04:07,6/14/2022 17:04:07,6/14/2022 17:04:15,6/14/2022 17:04:15,41.45,41.40,6/14/2022 17:04:36,6/14/2022 17:04:36,42.33,42.32,42.79,42.83,42.78,42.73,0.8860,0.8880,0.8420,0.8410,0.7870,0.7870,305,597,14JUN2022:17:07:39,20.8,6/14/2022 17:14:48,7.0,1,25.6500,5220,6/14/2022 17:00:17,5130,6/14/2022 17:02:24,5188,14.0,44.7,44.69,44.7,44.7,6/14/2022 17:08:22,6/14/2022 17:08:22,6/14/2022 17:08:21,6/14/2022 17:08:21,44.95,44.95,6/14/2022 17:08:29,6/14/2022 17:08:28,41.31,41.31,41.31,41.31,6/14/2022 17:05:03,6/14/2022 17:05:02,6/14/2022 17:05:02,6/14/2022 17:05:02,41.54,41.54,6/14/2022 17:05:00,6/14/2022 17:04:59,42.57,42.57,42.57,42.57,42.75,42.75,0.804,0.804,0.804,0.805,0.745,0.745,0
14JUN2022:17:30:00,15min,Peter Sinks,UCC,270,43.0,44.4,42.3,45.11,45.11,45.01,45.00,6/14/2022 17:19:12,6/14/2022 17:19:12,6/14/2022 17:23:16,6/14/2022 17:23:16,44.90,44.85,6/14/2022 17:19:13,6/14/2022 17:19:13,41.18,41.11,41.87,41.94,6/14/2022 17:24:20,6/14/2022 17:24:20,6/14/2022 17:29:42,6/14/2022 17:29:42,42.12,42.07,6/14/2022 17:24:27,6/14/2022 17:24:27,42.80,42.81,43.45,43.48,43.25,43.20,0.6960,0.7070,0.5390,0.5340,0.5080,0.5080,452,523,14JUN2022:17:15:06,19.7,6/14/2022 17:18:06,9.7,358,26.7400,5250,6/14/2022 17:25:39,5130,6/14/2022 17:15:04,5180,14.0,44.47,44.46,44.47,44.47,6/14/2022 17:19:17,6/14/2022 17:19:16,6/14/2022 17:19:16,6/14/2022 17:19:16,44.39,44.39,6/14/2022 17:19:36,6/14/2022 17:19:35,42.2,42.2,42.2,42.2,6/14/2022 17:29:49,6/14/2022 17:29:49,6/14/2022 17:29:49,6/14/2022 17:29:48,42.32,42.31,6/14/2022 17:24:55,6/14/2022 17:24:55,43.13,43.13,43.13,43.13,43.23,43.23,0.491,0.489,0.49,0.492,0.425,0.425,0
14JUN2022:17:45:00,15min,Peter Sinks,UCC,270,42.9,44.6,41.8,45.25,45.30,45.01,45.07,6/14/2022 17:37:20,6/14/2022 17:37:19,6/14/2022 17:38:31,6/14/2022 17:38:31,44.98,44.93,6/14/2022 17:35:43,6/14/2022 17:35:43,40.85,40.87,41.79,41.87,6/14/2022 17:34:09,6/14/2022 17:34:09,6/14/2022 17:34:03,6/14/2022 17:34:03,41.75,41.70,6/14/2022 17:34:08,6/14/2022 17:34:08,42.71,42.72,43.35,43.39,43.15,43.10,0.8460,0.8560,0.7070,0.6980,0.6460,0.6460,404,448,14JUN2022:17:31:27,19.1,6/14/2022 17:30:49,8.5,353,20.7700,5220,6/14/2022 17:32:12,5130,6/14/2022 17:30:06,5185,14.0,44.72,44.71,44.72,44.72,6/14/2022 17:35:46,6/14/2022 17:35:46,6/14/2022 17:35:46,6/14/2022 17:35:45,44.41,44.41,6/14/2022 17:35:58,6/14/2022 17:35:58,41.65,41.65,41.65,41.64,6/14/2022 17:34:12,6/14/2022 17:34:12,6/14/2022 17:34:12,6/14/2022 17:34:11,42.05,42.05,6/14/2022 17:34:20,6/14/2022 17:34:19,43.04,43.04,43.04,43.04,43.12,43.12,0.645,0.644,0.645,0.647,0.569,0.569,0
14JUN2022:18:00:00,15min,Peter Sinks,UCC,270,42.6,44.0,41.8,44.47,44.47,44.46,44.52,6/14/2022 17:53:34,6/14/2022 17:53:34,6/14/2022 17:53:34,6/14/2022 17:53:34,44.38,44.32,6/14/2022 17:54:25,6/14/2022 17:54:25,41.01,41.01,41.68,41.76,6/14/2022 17:49:11,6/14/2022 17:49:11,6/14/2022 17:45:08,6/14/2022 17:45:08,41.82,41.77,6/14/2022 17:49:18,6/14/2022 17:49:18,42.38,42.39,42.97,43.01,42.81,42.76,0.6790,0.6880,0.5790,0.5720,0.5610,0.5610,344,367,14JUN2022:17:45:02,19.7,6/14/2022 17:55:15,9.5,356,21.4300,5220,6/14/2022 17:45:17,5130,6/14/2022 17:47:12,5182,14.0,44.12,44.11,44.12,44.13,6/14/2022 17:53:43,6/14/2022 17:53:43,6/14/2022 17:53:43,6/14/2022 17:53:42,43.96,43.96,6/14/2022 17:54:00,6/14/2022 17:53:59,41.67,41.67,41.67,41.67,6/14/2022 17:45:20,6/14/2022 17:45:19,6/14/2022 17:45:19,6/14/2022 17:45:19,42.02,42.02,6/14/2022 17:49:36,6/14/2022 17:49:35,42.68,42.68,42.68,42.68,42.79,42.79,0.545,0.544,0.545,0.546,0.51,0.51,0
14JUN2022:18:15:00,15min,Peter Sinks,UCC,270,42.3,44.2,41.6,44.80,44.82,44.80,44.82,6/14/2022 18:14:50,6/14/2022 18:14:50,6/14/2022 18:14:52,6/14/2022 18:14:52,44.60,44.55,6/14/2022 18:14:52,6/14/2022 18:14:52,40.89,40.88,41.34,41.46,6/14/2022 18:05:06,6/14/2022 18:05:06,6/14/2022 18:03:21,6/14/2022 18:03:21,41.60,41.55,6/14/2022 18:05:33,6/14/2022 18:05:33,42.06,42.07,42.87,42.91,42.47,42.42,0.6310,0.6390,0.6320,0.6280,0.5020,0.5020,292,316,14JUN2022:18:00:02,15.3,6/14/2022 18:04:29,7.0,9,25.2500,5220,6/14/2022 18:01:00,5130,6/14/2022 18:00:08,5189,14.0,44.46,44.46,44.46,44.47,6/14/2022 18:14:55,6/14/2022 18:14:55,6/14/2022 18:14:55,6/14/2022 18:14:54,43.9,43.92,6/14/2022 18:15:00,6/14/2022 18:15:00,41.37,41.37,41.37,41.36,6/14/2022 18:03:28,6/14/2022 18:03:28,6/14/2022 18:03:28,6/14/2022 18:03:28,41.75,41.75,6/14/2022 18:05:36,6/14/2022 18:05:36,42.47,42.47,42.47,42.47,42.42,42.42,0.539,0.54,0.541,0.542,0.403,0.404,0
14JUN2022:18:30:00,15min,Peter Sinks,UCC,270,42.3,44.3,41.6,44.73,44.79,44.68,44.70,6/14/2022 18:15:14,6/14/2022 18:15:14,6/14/2022 18:15:19,6/14/2022 18:15:16,44.60,44.55,6/14/2022 18:15:17,6/14/2022 18:15:17,41.13,41.13,41.34,41.40,6/14/2022 18:29:32,6/14/2022 18:22:10,6/14/2022 18:29:32,6/14/2022 18:29:32,41.75,41.70,6/14/2022 18:21:52,6/14/2022 18:21:52,42.03,42.04,42.57,42.62,42.50,42.44,0.5160,0.5240,0.5890,0.5860,0.4480,0.4480,191,254,14JUN2022:18:15:01,13.6,6/14/2022 18:25:13,7.9,354,18.2400,5220,6/14/2022 18:15:05,5130,6/14/2022 18:17:25,5190,14.0,44.32,44.31,44.32,44.33,6/14/2022 18:15:21,6/14/2022 18:15:21,6/14/2022 18:15:21,6/14/2022 18:15:20,44.25,44.25,6/14/2022 18:15:20,6/14/2022 18:15:19,41.37,41.37,41.37,41.37,6/14/2022 18:29:42,6/14/2022 18:29:42,6/14/2022 18:29:42,6/14/2022 18:29:42,41.88,41.88,6/14/2022 18:22:17,6/14/2022 18:22:17,42.34,42.34,42.33,42.33,42.51,42.51,0.508,0.507,0.507,0.507,0.458,0.457,0
14JUN2022:18:45:00,15min,Peter Sinks,UCC,270,41.1,41.8,40.8,41.59,41.59,41.54,41.59,6/14/2022 18:33:29,6/14/2022 18:33:28,6/14/2022 18:30:02,6/14/2022 18:30:03,41.97,41.92,6/14/2022 18:30:07,6/14/2022 18:30:07,40.54,40.54,40.61,40.67,6/14/2022 18:43:47,6/14/2022 18:43:47,6/14/2022 18:43:50,6/14/2022 18:43:47,40.92,40.87,6/14/2022 18:43:29,6/14/2022 18:43:29,40.92,40.93,41.00,41.04,41.38,41.33,0.2180,0.2260,0.2180,0.2220,0.2160,0.2160,73,103,14JUN2022:18:30:01,11.8,6/14/2022 18:39:29,5.1,342,36.9900,5250,6/14/2022 18:37:47,5130,6/14/2022 18:41:03,5187,13.9,41.62,41.62,41.62,41.62,6/14/2022 18:30:01,6/14/2022 18:30:01,6/14/2022 18:30:01,6/14/2022 18:30:01,41.91,41.91,6/14/2022 18:30:15,6/14/2022 18:30:15,40.63,40.64,40.63,40.63,6/14/2022 18:43:52,6/14/2022 18:43:52,6/14/2022 18:43:52,6/14/2022 18:43:51,40.99,40.99,6/14/2022 18:43:53,6/14/2022 18:43:52,40.98,40.98,40.98,40.98,41.37,41.36,0.22,0.22,0.22,0.22,0.213,0.212,0
14JUN2022:19:00:00,15min,Peter Sinks,UCC,270,40.6,40.9,40.3,40.74,40.72,40.77,40.83,6/14/2022 18:45:02,6/14/2022 18:45:01,6/14/2022 18:45:01,6/14/2022 18:45:06,41.22,41.17,6/14/2022 18:45:19,6/14/2022 18:45:19,39.93,39.89,40.03,40.08,6/14/2022 18:56:22,6/14/2022 18:56:22,6/14/2022 18:56:22,6/14/2022 18:56:22,40.40,40.34,6/14/2022 18:59:32,6/14/2022 18:59:32,40.38,40.38,40.42,40.47,40.81,40.76,0.1940,0.1960,0.2110,0.2090,0.1840,0.1840,53,70,14JUN2022:18:45:01,11.2,6/14/2022 18:48:29,4.4,332,40.1100,5190,6/14/2022 18:45:04,5070,6/14/2022 18:59:39,5130,13.7,40.75,40.75,40.75,40.75,6/14/2022 18:45:09,6/14/2022 18:45:09,6/14/2022 18:45:09,6/14/2022 18:45:08,41.11,41.11,6/14/2022 18:45:01,6/14/2022 18:45:01,40.07,40.07,40.07,40.07,6/14/2022 18:59:36,6/14/2022 18:59:36,6/14/2022 18:59:36,6/14/2022 18:59:36,40.46,40.46,6/14/2022 18:59:43,6/14/2022 18:59:42,40.42,40.42,40.42,40.42,40.79,40.79,0.2,0.2,0.2,0.2,0.174,0.174,0
14JUN2022:19:15:00,15min,Peter Sinks,UCC,270,40.1,40.4,39.6,40.23,40.18,40.20,40.21,6/14/2022 19:05:34,6/14/2022 19:05:33,6/14/2022 19:05:35,6/14/2022 19:05:32,40.62,40.57,6/14/2022 19:00:35,6/14/2022 19:00:35,39.24,39.22,39.35,39.39,6/14/2022 19:13:12,6/14/2022 19:13:11,6/14/2022 19:15:00,6/14/2022 19:15:00,39.72,39.67,6/14/2022 19:12:38,6/14/2022 19:12:38,39.91,39.90,39.95,39.99,40.33,40.28,0.2300,0.2310,0.2140,0.2160,0.2420,0.2420,50,83,14JUN2022:19:03:19,7.9,6/14/2022 19:01:26,2.2,18,74.9800,5160,6/14/2022 19:00:06,5040,6/14/2022 19:10:44,5085,13.5,40.17,40.17,40.17,40.17,6/14/2022 19:00:26,6/14/2022 19:00:26,6/14/2022 19:00:25,6/14/2022 19:00:25,40.55,40.55,6/14/2022 19:03:17,6/14/2022 19:03:16,39.41,39.42,39.41,39.41,6/14/2022 19:13:24,6/14/2022 19:13:24,6/14/2022 19:13:24,6/14/2022 19:13:24,39.8,39.8,6/14/2022 19:13:39,6/14/2022 19:13:38,39.95,39.95,39.95,39.95,40.32,40.32,0.214,0.214,0.214,0.214,0.228,0.228,0
14JUN2022:19:30:00,15min,Peter Sinks,UCC,270,38.4,39.6,37.5,39.40,39.40,39.39,39.43,6/14/2022 19:15:06,6/14/2022 19:15:06,6/14/2022 19:15:18,6/14/2022 19:15:18,39.79,39.74,6/14/2022 19:15:01,6/14/2022 19:15:01,37.29,37.29,37.31,37.35,6/14/2022 19:29:44,6/14/2022 19:29:43,6/14/2022 19:29:48,6/14/2022 19:29:48,37.62,37.57,6/14/2022 19:29:22,6/14/2022 19:29:22,38.17,38.16,38.21,38.24,38.58,38.53,0.5540,0.5550,0.5740,0.5720,0.5730,0.5730,22,23,14JUN2022:19:18:25,12.5,6/14/2022 19:27:04,4.6,114,46.7600,5070,6/14/2022 19:15:15,4950,6/14/2022 19:25:15,4996,13.3,39.43,39.42,39.42,39.41,6/14/2022 19:15:01,6/14/2022 19:15:01,6/14/2022 19:15:01,6/14/2022 19:15:01,39.87,39.87,6/14/2022 19:15:01,6/14/2022 19:15:01,37.33,37.33,37.33,37.33,6/14/2022 19:29:57,6/14/2022 19:29:56,6/14/2022 19:29:56,6/14/2022 19:29:56,37.64,37.64,6/14/2022 19:29:51,6/14/2022 19:29:51,38.21,38.21,38.21,38.21,38.59,38.59,0.567,0.567,0.567,0.567,0.581,0.58,0
14JUN2022:19:45:00,15min,Peter Sinks,UCC,270,36.8,37.6,36.2,37.64,37.60,37.52,37.58,6/14/2022 19:30:05,6/14/2022 19:30:04,6/14/2022 19:30:04,6/14/2022 19:30:04,37.92,37.86,6/14/2022 19:30:09,6/14/2022 19:30:09,35.94,35.91,35.95,35.98,6/14/2022 19:44:49,6/14/2022 19:44:48,6/14/2022 19:44:50,6/14/2022 19:44:49,36.27,36.22,6/14/2022 19:44:47,6/14/2022 19:44:47,36.68,36.65,36.68,36.72,37.05,37.00,0.3740,0.3820,0.3800,0.3800,0.3890,0.3890,13,19,14JUN2022:19:30:01,13.2,6/14/2022 19:30:16,4.5,146,32.6100,4980,6/14/2022 19:31:23,2460,6/14/2022 19:42:16,4463,13.0,37.47,37.47,37.47,37.47,6/14/2022 19:30:13,6/14/2022 19:30:12,6/14/2022 19:30:12,6/14/2022 19:30:12,37.74,37.74,6/14/2022 19:30:16,6/14/2022 19:30:15,35.97,35.97,35.97,35.97,6/14/2022 19:44:58,6/14/2022 19:44:58,6/14/2022 19:44:58,6/14/2022 19:44:58,36.4,36.4,6/14/2022 19:45:00,6/14/2022 19:45:00,36.7,36.7,36.69,36.69,37.05,37.05,0.377,0.377,0.377,0.377,0.382,0.382,0
14JUN2022:20:00:00,15min,Peter Sinks,UCC,270,35.6,36.5,34.8,36.35,36.31,36.32,36.36,6/14/2022 19:47:00,6/14/2022 19:47:00,6/14/2022 19:46:54,6/14/2022 19:46:53,36.72,36.66,6/14/2022 19:46:54,6/14/2022 19:46:54,34.67,34.66,34.63,34.68,6/14/2022 19:58:47,6/14/2022 19:58:43,6/14/2022 19:58:44,6/14/2022 19:58:50,34.92,34.87,6/14/2022 19:58:18,6/14/2022 19:58:18,35.45,35.43,35.44,35.48,35.81,35.76,0.4810,0.4740,0.4930,0.4930,0.5100,0.5100,5,8,14JUN2022:19:45:01,11.2,6/14/2022 19:56:59,5.5,92,36.9600,2520,6/14/2022 19:45:49,2430,6/14/2022 19:58:02,2475,12.9,36.31,36.31,36.3,36.3,6/14/2022 19:47:05,6/14/2022 19:47:04,6/14/2022 19:47:06,6/14/2022 19:47:04,36.68,36.68,6/14/2022 19:47:24,6/14/2022 19:47:23,34.67,34.67,34.67,34.67,6/14/2022 19:58:52,6/14/2022 19:58:52,6/14/2022 19:58:52,6/14/2022 19:58:52,34.91,34.91,6/14/2022 19:58:48,6/14/2022 19:58:51,35.46,35.46,35.46,35.46,35.8,35.8,0.483,0.483,0.483,0.483,0.501,0.501,0
14JUN2022:20:15:00,15min,Peter Sinks,UCC,270,34.4,35.0,34.0,34.87,34.84,34.85,34.89,6/14/2022 20:00:01,6/14/2022 20:00:01,6/14/2022 20:00:01,6/14/2022 20:00:01,35.21,35.16,6/14/2022 20:00:04,6/14/2022 20:00:04,33.83,33.80,33.80,33.83,6/14/2022 20:13:07,6/14/2022 20:13:07,6/14/2022 20:13:09,6/14/2022 20:13:08,34.17,34.11,6/14/2022 20:13:15,6/14/2022 20:13:15,34.26,34.24,34.23,34.27,34.60,34.55,0.2370,0.2380,0.2290,0.2290,0.2490,0.2490,2,3,14JUN2022:20:00:01,12.9,6/14/2022 20:01:36,6.0,159,31.4300,2520,6/14/2022 20:01:33,2430,6/14/2022 20:00:07,2449,12.7,34.84,34.84,34.84,34.84,6/14/2022 20:00:01,6/14/2022 20:00:01,6/14/2022 20:00:01,6/14/2022 20:00:02,35.15,35.15,6/14/2022 20:00:01,6/14/2022 20:00:01,33.83,33.83,33.83,33.83,6/14/2022 20:13:20,6/14/2022 20:13:20,6/14/2022 20:13:20,6/14/2022 20:13:19,34.2,34.2,6/14/2022 20:14:18,6/14/2022 20:14:17,34.25,34.25,34.25,34.25,34.59,34.59,0.234,0.234,0.234,0.234,0.244,0.243,0
14JUN2022:20:30:00,15min,Peter Sinks,UCC,270,33.7,34.1,33.2,34.10,34.06,33.99,34.03,6/14/2022 20:16:37,6/14/2022 20:16:37,6/14/2022 20:16:37,6/14/2022 20:16:37,34.31,34.26,6/14/2022 20:15:08,6/14/2022 20:15:08,32.94,32.90,32.97,33.01,6/14/2022 20:30:00,6/14/2022 20:30:00,6/14/2022 20:29:59,6/14/2022 20:29:59,33.27,33.21,6/14/2022 20:29:55,6/14/2022 20:29:55,33.51,33.48,33.51,33.55,33.86,33.81,0.2860,0.2860,0.2800,0.2800,0.3000,0.3000,0,1,14JUN2022:20:15:01,12.5,6/14/2022 20:23:23,6.5,149,17.6200,2490,6/14/2022 20:23:25,2400,6/14/2022 20:22:39,2436,12.7,33.97,33.97,33.97,33.97,6/14/2022 20:15:07,6/14/2022 20:15:06,6/14/2022 20:15:06,6/14/2022 20:15:06,34.29,34.29,6/14/2022 20:17:08,6/14/2022 20:17:08,32.99,32.99,32.99,32.99,6/14/2022 20:30:00,6/14/2022 20:30:00,6/14/2022 20:30:00,6/14/2022 20:30:00,33.34,33.33,6/14/2022 20:28:34,6/14/2022 20:28:33,33.52,33.52,33.52,33.52,33.85,33.85,0.28,0.28,0.281,0.281,0.292,0.292,0
14JUN2022:20:45:00,15min,Peter Sinks,UCC,270,32.9,33.2,32.7,33.07,33.04,33.04,33.09,6/14/2022 20:30:50,6/14/2022 20:30:49,6/14/2022 20:30:50,6/14/2022 20:30:49,33.41,33.36,6/14/2022 20:30:12,6/14/2022 20:30:12,32.53,32.50,32.62,32.65,6/14/2022 20:44:44,6/14/2022 20:44:44,6/14/2022 20:44:44,6/14/2022 20:44:44,32.82,32.77,6/14/2022 20:40:18,6/14/2022 20:40:18,32.79,32.76,32.84,32.89,33.09,33.03,0.1110,0.1120,0.0920,0.0920,0.1400,0.1400,0,0,14JUN2022:20:30:02,12.5,6/14/2022 20:35:38,6.6,134,14.9700,2460,6/14/2022 20:30:01,2400,6/14/2022 20:30:05,2433,12.7,33.02,33.02,33.02,33.02,6/14/2022 20:31:01,6/14/2022 20:31:01,6/14/2022 20:31:01,6/14/2022 20:31:01,33.37,33.37,6/14/2022 20:30:42,6/14/2022 20:30:41,32.61,32.61,32.61,32.61,6/14/2022 20:44:50,6/14/2022 20:44:49,6/14/2022 20:44:49,6/14/2022 20:44:49,32.86,32.85,6/14/2022 20:41:42,6/14/2022 20:41:41,32.82,32.82,32.82,32.82,33.07,33.07,0.099,0.099,0.099,0.099,0.128,0.128,0
14JUN2022:21:00:00,15min,Peter Sinks,UCC,270,32.8,33.0,32.5,32.83,32.80,32.84,32.87,6/14/2022 20:58:03,6/14/2022 20:58:03,6/14/2022 20:58:04,6/14/2022 20:58:02,33.11,33.06,6/14/2022 20:47:33,6/14/2022 20:47:33,32.26,32.21,32.30,32.34,6/14/2022 20:51:40,6/14/2022 20:51:40,6/14/2022 20:51:40,6/14/2022 20:51:40,32.52,32.47,6/14/2022 20:51:06,6/14/2022 20:51:06,32.64,32.60,32.67,32.71,32.94,32.89,0.0990,0.1000,0.1040,0.1070,0.1240,0.1240,-0,-0,14JUN2022:20:45:01,9.4,6/14/2022 20:49:16,4.4,93,24.7300,2460,6/14/2022 20:45:06,2400,6/14/2022 20:45:01,2422,12.6,32.81,32.81,32.81,32.81,6/14/2022 20:58:07,6/14/2022 20:58:06,6/14/2022 20:58:06,6/14/2022 20:58:06,33.09,33.09,6/14/2022 20:59:35,6/14/2022 20:59:34,32.37,32.37,32.37,32.37,6/14/2022 20:51:11,6/14/2022 20:51:11,6/14/2022 20:51:10,6/14/2022 20:51:10,32.67,32.66,6/14/2022 20:51:45,6/14/2022 20:51:44,32.66,32.66,32.66,32.66,32.91,32.91,0.096,0.096,0.096,0.096,0.092,0.092,0
14JUN2022:21:15:00,15min,Peter Sinks,UCC,270,32.7,33.0,32.3,32.97,32.90,32.97,33.03,6/14/2022 21:03:13,6/14/2022 21:03:13,6/14/2022 21:03:53,6/14/2022 21:03:57,33.26,33.21,6/14/2022 21:03:07,6/14/2022 21:03:07,31.91,31.86,32.09,32.11,6/14/2022 21:13:09,6/14/2022 21:13:09,6/14/2022 21:13:09,6/14/2022 21:13:09,32.37,32.31,6/14/2022 21:13:58,6/14/2022 21:13:58,32.58,32.54,32.61,32.65,32.86,32.80,0.2410,0.2420,0.2510,0.2520,0.2270,0.2270,-0,-0,14JUN2022:21:02:13,7.5,6/14/2022 21:03:36,3.5,118,37.3200,2460,6/14/2022 21:04:08,2400,6/14/2022 21:00:02,2419,12.7,32.94,32.94,32.94,32.94,6/14/2022 21:04:06,6/14/2022 21:04:06,6/14/2022 21:04:06,6/14/2022 21:04:05,33.09,33.09,6/14/2022 21:06:09,6/14/2022 21:06:08,32.11,32.11,32.11,32.11,6/14/2022 21:13:20,6/14/2022 21:13:20,6/14/2022 21:13:20,6/14/2022 21:13:20,32.42,32.42,6/14/2022 21:15:00,6/14/2022 21:15:00,32.6,32.6,32.6,32.6,32.84,32.84,0.24,0.24,0.241,0.241,0.208,0.209,0
14JUN2022:21:30:00,15min,Peter Sinks,UCC,270,32.3,32.5,31.8,32.52,32.50,32.51,32.57,6/14/2022 21:29:57,6/14/2022 21:29:56,6/14/2022 21:29:56,6/14/2022 21:29:57,32.81,32.76,6/14/2022 21:29:54,6/14/2022 21:29:54,31.53,31.49,31.59,31.62,6/14/2022 21:26:36,6/14/2022 21:26:36,6/14/2022 21:27:56,6/14/2022 21:27:56,31.77,31.72,6/14/2022 21:26:37,6/14/2022 21:26:37,32.17,32.12,32.20,32.24,32.44,32.38,0.2020,0.1990,0.1930,0.1980,0.1770,0.1770,-0,-0,14JUN2022:21:15:02,7.5,6/14/2022 21:18:04,3.4,92,31.1800,2430,6/14/2022 21:15:02,2400,6/14/2022 21:15:01,2415,12.7,32.47,32.47,32.48,32.48,6/14/2022 21:30:00,6/14/2022 21:30:00,6/14/2022 21:30:00,6/14/2022 21:30:00,32.61,32.61,6/14/2022 21:30:00,6/14/2022 21:30:00,31.64,31.64,31.64,31.64,6/14/2022 21:28:01,6/14/2022 21:28:00,6/14/2022 21:28:00,6/14/2022 21:28:00,31.96,31.95,6/14/2022 21:27:06,6/14/2022 21:27:06,32.18,32.18,32.18,32.18,32.41,32.41,0.187,0.186,0.187,0.187,0.154,0.154,0
14JUN2022:21:45:00,15min,Peter Sinks,UCC,270,32.8,32.9,32.5,32.86,32.81,32.79,32.84,6/14/2022 21:42:27,6/14/2022 21:42:28,6/14/2022 21:42:28,6/14/2022 21:42:28,33.11,33.06,6/14/2022 21:34:01,6/14/2022 21:34:01,32.41,32.36,32.43,32.47,6/14/2022 21:30:34,6/14/2022 21:30:35,6/14/2022 21:30:36,6/14/2022 21:30:36,32.67,32.62,6/14/2022 21:31:28,6/14/2022 21:31:28,32.66,32.63,32.64,32.68,32.93,32.88,0.0810,0.0840,0.0650,0.0660,0.1000,0.1000,-0,-0,14JUN2022:21:30:01,9.6,6/14/2022 21:34:47,4.5,58,46.3000,2460,6/14/2022 21:40:29,2400,6/14/2022 21:30:01,2413,12.7,32.78,32.78,32.78,32.78,6/14/2022 21:42:37,6/14/2022 21:42:37,6/14/2022 21:42:37,6/14/2022 21:42:36,33.09,33.09,6/14/2022 21:34:33,6/14/2022 21:34:32,32.46,32.46,32.46,32.46,6/14/2022 21:30:42,6/14/2022 21:30:42,6/14/2022 21:30:41,6/14/2022 21:30:41,32.62,32.62,6/14/2022 21:30:01,6/14/2022 21:30:01,32.65,32.65,32.65,32.65,32.91,32.91,0.069,0.069,0.069,0.069,0.078,0.078,0
14JUN2022:22:00:00,15min,Peter Sinks,UCC,270,32.4,32.8,31.9,32.78,32.70,32.79,32.83,6/14/2022 21:56:35,6/14/2022 21:56:36,6/14/2022 21:56:18,6/14/2022 21:56:19,33.04,32.99,6/14/2022 21:56:35,6/14/2022 21:56:35,31.61,31.56,31.73,31.74,6/14/2022 21:59:57,6/14/2022 21:59:57,6/14/2022 21:59:55,6/14/2022 21:59:57,31.92,31.87,6/14/2022 21:59:50,6/14/2022 21:59:50,32.26,32.21,32.27,32.33,32.53,32.48,0.2710,0.2760,0.2520,0.2590,0.2620,0.2620,-0,-0,14JUN2022:21:45:01,9.4,6/14/2022 21:55:32,3.9,129,45.6800,2460,6/14/2022 21:58:14,2400,6/14/2022 21:45:02,2413,12.6,32.75,32.75,32.75,32.76,6/14/2022 21:56:39,6/14/2022 21:56:39,6/14/2022 21:56:39,6/14/2022 21:56:39,32.94,32.94,6/14/2022 21:46:57,6/14/2022 21:46:56,31.73,31.72,31.72,31.72,6/14/2022 22:00:00,6/14/2022 22:00:00,6/14/2022 22:00:00,6/14/2022 22:00:00,32.12,32.11,6/14/2022 22:00:00,6/14/2022 22:00:00,32.27,32.27,32.27,32.27,32.51,32.51,0.253,0.253,0.253,0.253,0.247,0.247,0
14JUN2022:22:15:00,15min,Peter Sinks,UCC,270,31.8,32.2,31.6,32.16,32.15,32.29,32.36,6/14/2022 22:11:39,6/14/2022 22:11:33,6/14/2022 22:11:34,6/14/2022 22:11:32,32.36,32.31,6/14/2022 22:02:25,6/14/2022 22:02:25,31.39,31.34,31.46,31.49,6/14/2022 22:06:03,6/14/2022 22:06:03,6/14/2022 22:06:02,6/14/2022 22:04:04,31.62,31.57,6/14/2022 22:05:54,6/14/2022 22:05:54,31.71,31.66,31.78,31.82,31.96,31.91,0.1520,0.1540,0.1590,0.1640,0.1360,0.1360,-0,-0,14JUN2022:22:00:01,8.3,6/14/2022 22:12:38,5.6,135,12.2900,2460,6/14/2022 22:11:24,2400,6/14/2022 22:00:01,2412,12.6,32.2,32.2,32.2,32.2,6/14/2022 22:11:44,6/14/2022 22:11:44,6/14/2022 22:11:44,6/14/2022 22:11:44,32.18,32.18,6/14/2022 22:02:35,6/14/2022 22:02:35,31.46,31.47,31.46,31.46,6/14/2022 22:06:09,6/14/2022 22:06:08,6/14/2022 22:06:08,6/14/2022 22:06:08,31.76,31.76,6/14/2022 22:06:19,6/14/2022 22:06:18,31.75,31.75,31.75,31.75,31.94,31.94,0.15,0.15,0.15,0.15,0.114,0.114,0
14JUN2022:22:30:00,15min,Peter Sinks,UCC,270,31.4,32.2,30.0,32.34,32.29,32.01,32.09,6/14/2022 22:21:41,6/14/2022 22:21:37,6/14/2022 22:18:33,6/14/2022 22:18:29,32.51,32.46,6/14/2022 22:21:34,6/14/2022 22:21:34,29.61,29.57,29.91,30.00,6/14/2022 22:29:49,6/14/2022 22:29:49,6/14/2022 22:29:59,6/14/2022 22:29:58,29.97,29.92,6/14/2022 22:29:53,6/14/2022 22:29:53,31.24,31.20,31.22,31.27,31.52,31.47,0.6740,0.6730,0.5470,0.5380,0.6390,0.6390,-0,-0,14JUN2022:22:15:01,7.5,6/14/2022 22:15:22,2.1,43,59.1700,2430,6/14/2022 22:15:02,2400,6/14/2022 22:15:01,2407,12.6,32.04,32.03,32.03,32.04,6/14/2022 22:18:34,6/14/2022 22:18:34,6/14/2022 22:18:34,6/14/2022 22:18:34,32.42,32.42,6/14/2022 22:21:49,6/14/2022 22:21:48,29.88,29.88,29.88,29.88,6/14/2022 22:30:00,6/14/2022 22:30:00,6/14/2022 22:30:00,6/14/2022 22:30:00,30.21,30.2,6/14/2022 22:30:00,6/14/2022 22:30:00,31.25,31.25,31.24,31.24,31.52,31.52,0.583,0.583,0.584,0.584,0.602,0.603,0
14JUN2022:22:45:00,15min,Peter Sinks,UCC,270,29.6,31.7,28.8,32.00,31.96,31.79,31.89,6/14/2022 22:44:33,6/14/2022 22:44:03,6/14/2022 22:45:00,6/14/2022 22:45:00,31.92,31.86,6/14/2022 22:45:00,6/14/2022 22:45:00,28.41,28.36,28.55,28.63,6/14/2022 22:41:29,6/14/2022 22:41:29,6/14/2022 22:42:58,6/14/2022 22:42:57,28.77,28.72,6/14/2022 22:41:34,6/14/2022 22:41:34,29.45,29.42,29.24,29.31,29.69,29.64,0.7440,0.7400,0.6220,0.6370,0.6360,0.6360,-0,-0,14JUN2022:22:30:01,4.2,6/14/2022 22:43:39,0.8,6,43.1100,2430,6/14/2022 22:30:01,2400,6/14/2022 22:30:02,2405,12.6,31.6,31.61,31.62,31.63,6/14/2022 22:45:00,6/14/2022 22:45:00,6/14/2022 22:45:00,6/14/2022 22:45:00,31.75,31.76,6/14/2022 22:45:00,6/14/2022 22:45:00,28.62,28.62,28.62,28.62,6/14/2022 22:41:35,6/14/2022 22:41:35,6/14/2022 22:41:34,6/14/2022 22:41:34,29.04,29.04,6/14/2022 22:41:37,6/14/2022 22:41:36,29.34,29.34,29.34,29.34,29.63,29.63,0.617,0.617,0.619,0.62,0.551,0.553,0
14JUN2022:23:00:00,15min,Peter Sinks,UCC,270,31.8,32.7,30.0,32.73,32.66,32.82,32.87,6/14/2022 22:56:52,6/14/2022 22:56:52,6/14/2022 22:56:52,6/14/2022 22:56:52,32.82,32.76,6/14/2022 22:57:07,6/14/2022 22:57:07,29.51,29.44,30.05,30.07,6/14/2022 22:47:24,6/14/2022 22:47:24,6/14/2022 22:47:28,6/14/2022 22:47:29,30.04,29.99,6/14/2022 22:47:25,6/14/2022 22:47:25,31.65,31.61,31.63,31.68,31.94,31.89,0.6980,0.7000,0.7380,0.7390,0.6580,0.6580,-0,-0,14JUN2022:22:45:01,8.1,6/14/2022 22:56:42,3.3,42,26.0700,2430,6/14/2022 22:45:03,2400,6/14/2022 22:45:01,2405,12.5,32.69,32.69,32.69,32.69,6/14/2022 22:57:00,6/14/2022 22:57:00,6/14/2022 22:57:00,6/14/2022 22:57:00,32.78,32.78,6/14/2022 22:57:15,6/14/2022 22:57:14,29.84,29.85,29.84,29.84,6/14/2022 22:47:35,6/14/2022 22:47:34,6/14/2022 22:47:34,6/14/2022 22:47:34,30.11,30.11,6/14/2022 22:47:48,6/14/2022 22:47:47,31.64,31.64,31.64,31.64,31.91,31.91,0.698,0.697,0.698,0.698,0.642,0.642,0
14JUN2022:23:15:00,15min,Peter Sinks,UCC,270,31.7,32.3,31.2,32.36,32.35,32.13,32.19,6/14/2022 23:03:44,6/14/2022 23:03:43,6/14/2022 23:03:41,6/14/2022 23:03:41,32.52,32.47,6/14/2022 23:03:45,6/14/2022 23:03:45,30.98,30.94,31.03,31.09,6/14/2022 23:11:35,6/14/2022 23:11:35,6/14/2022 23:11:34,6/14/2022 23:11:34,31.32,31.27,6/14/2022 23:14:50,6/14/2022 23:14:50,31.60,31.58,31.55,31.60,31.90,31.85,0.2730,0.2800,0.2630,0.2640,0.2680,0.2680,-0,-0,14JUN2022:23:00:01,10.7,6/14/2022 23:13:07,4.7,22,25.2700,2430,6/14/2022 23:00:16,2370,6/14/2022 23:03:04,2401,12.5,32.22,32.22,32.22,32.22,6/14/2022 23:03:51,6/14/2022 23:03:51,6/14/2022 23:03:50,6/14/2022 23:03:50,32.41,32.41,6/14/2022 23:04:05,6/14/2022 23:04:04,31.12,31.12,31.12,31.12,6/14/2022 23:11:45,6/14/2022 23:11:44,6/14/2022 23:11:44,6/14/2022 23:15:00,31.37,31.37,6/14/2022 23:14:30,6/14/2022 23:14:29,31.59,31.59,31.59,31.59,31.88,31.88,0.252,0.252,0.252,0.252,0.243,0.243,0
14JUN2022:23:30:00,15min,Peter Sinks,UCC,270,31.7,32.6,31.2,32.74,32.74,32.13,32.13,6/14/2022 23:29:48,6/14/2022 23:29:33,6/14/2022 23:29:31,6/14/2022 23:29:50,32.97,32.91,6/14/2022 23:29:49,6/14/2022 23:29:49,30.85,30.84,30.91,30.95,6/14/2022 23:17:35,6/14/2022 23:17:34,6/14/2022 23:17:35,6/14/2022 23:17:35,31.17,31.12,6/14/2022 23:17:32,6/14/2022 23:17:32,31.63,31.58,31.45,31.49,31.86,31.81,0.3660,0.3730,0.2270,0.2250,0.3150,0.3150,-0,-0,14JUN2022:23:15:01,9.0,6/14/2022 23:15:03,2.3,42,57.0100,2430,6/14/2022 23:17:30,2370,6/14/2022 23:15:02,2401,12.5,32.36,32.35,32.35,32.36,6/14/2022 23:29:39,6/14/2022 23:29:39,6/14/2022 23:29:39,6/14/2022 23:29:38,32.79,32.79,6/14/2022 23:30:00,6/14/2022 23:30:00,31.01,31.01,31.01,31,6/14/2022 23:17:38,6/14/2022 23:17:38,6/14/2022 23:17:38,6/14/2022 23:17:38,31.34,31.34,6/14/2022 23:17:44,6/14/2022 23:17:43,31.53,31.53,31.53,31.53,31.81,31.81,0.272,0.272,0.272,0.273,0.273,0.274,0
14JUN2022:23:45:00,15min,Peter Sinks,UCC,270,32.3,33.5,30.7,34.05,33.92,32.60,32.70,6/14/2022 23:41:21,6/14/2022 23:41:20,6/14/2022 23:35:13,6/14/2022 23:35:15,33.86,33.81,6/14/2022 23:41:24,6/14/2022 23:41:24,30.02,29.97,30.87,30.89,6/14/2022 23:40:22,6/14/2022 23:40:22,6/14/2022 23:40:31,6/14/2022 23:40:31,30.57,30.52,6/14/2022 23:40:26,6/14/2022 23:40:26,32.23,32.17,31.99,32.04,32.46,32.41,0.8000,0.8040,0.4040,0.4160,0.5910,0.5910,-0,-0,14JUN2022:23:41:07,4.2,6/14/2022 23:32:11,1.3,253,73.9400,2430,6/14/2022 23:30:37,2370,6/14/2022 23:30:35,2399,12.5,33.24,33.23,33.24,33.24,6/14/2022 23:41:30,6/14/2022 23:41:30,6/14/2022 23:41:30,6/14/2022 23:41:30,33.68,33.68,6/14/2022 23:41:41,6/14/2022 23:41:40,30.61,30.62,30.61,30.61,6/14/2022 23:40:32,6/14/2022 23:40:31,6/14/2022 23:40:31,6/14/2022 23:40:31,30.88,30.88,6/14/2022 23:40:42,6/14/2022 23:40:42,32.1,32.1,32.1,32.1,32.43,32.43,0.548,0.547,0.548,0.55,0.524,0.524,0
15JUN2022:00:00:00,15min,Peter Sinks,UCC,270,32.8,34.1,31.1,34.28,34.18,33.57,33.52,6/14/2022 23:48:57,6/14/2022 23:48:57,6/14/2022 23:49:26,6/14/2022 23:49:26,34.46,34.41,6/14/2022 23:49:18,6/14/2022 23:49:18,30.41,30.39,31.26,31.26,6/14/2022 23:54:53,6/14/2022 23:54:53,6/14/2022 23:54:59,6/14/2022 23:54:59,31.09,31.04,6/14/2022 23:54:55,6/14/2022 23:54:55,32.77,32.69,32.52,32.55,32.99,32.93,0.8960,0.8760,0.5450,0.5440,0.7250,0.7240,-0,-0,14JUN2022:23:59:05,4.6,6/14/2022 23:58:40,1.4,214,81.4000,2430,6/14/2022 23:46:34,2370,6/14/2022 23:45:01,2398,12.6,33.84,33.84,33.84,33.84,6/14/2022 23:49:32,6/14/2022 23:49:31,6/14/2022 23:49:31,6/14/2022 23:49:31,34.35,34.35,6/14/2022 23:49:35,6/14/2022 23:49:34,30.97,30.97,30.97,30.96,6/14/2022 23:55:01,6/14/2022 23:55:02,6/14/2022 23:55:01,6/14/2022 23:55:01,31.27,31.27,6/14/2022 23:55:14,6/14/2022 23:55:13,32.64,32.64,32.64,32.64,32.96,32.96,0.662,0.661,0.662,0.663,0.682,0.682,0
15JUN2022:00:15:00,15min,Peter Sinks,UCC,270,32.8,34.1,30.2,34.22,34.08,33.99,34.05,6/15/2022 00:05:35,6/15/2022 00:05:33,6/15/2022 00:05:37,6/15/2022 00:05:34,34.31,34.26,6/15/2022 00:05:46,6/15/2022 00:05:46,29.04,28.87,30.32,30.26,6/15/2022 00:06:39,6/15/2022 00:06:39,6/15/2022 00:06:41,6/15/2022 00:06:40,29.97,29.92,6/15/2022 00:06:50,6/15/2022 00:06:50,32.76,32.69,32.65,32.70,32.93,32.88,1.1950,1.1770,0.8710,0.8800,0.9950,0.9950,-0,-0,15JUN2022:00:04:53,7.0,6/15/2022 00:04:58,2.3,254,63.8600,2430,6/15/2022 00:12:21,2370,6/15/2022 00:00:01,2395,12.6,34.05,34.05,34.05,34.05,6/15/2022 00:05:45,6/15/2022 00:05:45,6/15/2022 00:05:45,6/15/2022 00:05:45,34.1,34.1,6/15/2022 00:13:42,6/15/2022 00:13:41,29.86,29.87,29.86,29.86,6/15/2022 00:06:50,6/15/2022 00:06:50,6/15/2022 00:06:49,6/15/2022 00:06:49,30.44,30.44,6/15/2022 00:07:02,6/15/2022 00:07:01,32.69,32.69,32.69,32.69,32.88,32.89,0.973,0.971,0.973,0.974,0.935,0.935,0
15JUN2022:00:30:00,15min,Peter Sinks,UCC,270,33.0,33.9,30.8,34.18,34.02,33.70,33.76,6/15/2022 00:23:39,6/15/2022 00:23:39,6/15/2022 00:27:16,6/15/2022 00:27:16,34.32,34.27,6/15/2022 00:15:11,6/15/2022 00:15:11,29.94,29.97,31.24,31.28,6/15/2022 00:17:13,6/15/2022 00:17:12,6/15/2022 00:17:50,6/15/2022 00:17:50,30.57,30.52,6/15/2022 00:17:35,6/15/2022 00:17:35,32.85,32.79,32.71,32.75,33.11,33.06,1.0510,1.0290,0.5300,0.5270,0.8540,0.8540,-0,-0,15JUN2022:00:15:01,6.6,6/15/2022 00:28:23,2.0,303,47.5900,2400,6/15/2022 00:15:01,2370,6/15/2022 00:15:04,2394,12.6,33.74,33.74,33.74,33.74,6/15/2022 00:15:14,6/15/2022 00:15:13,6/15/2022 00:15:13,6/15/2022 00:15:13,34.12,34.12,6/15/2022 00:15:18,6/15/2022 00:15:18,30.92,30.92,30.92,30.91,6/15/2022 00:17:20,6/15/2022 00:17:19,6/15/2022 00:17:19,6/15/2022 00:17:19,30.63,30.63,6/15/2022 00:17:51,6/15/2022 00:17:50,32.79,32.79,32.79,32.79,33.11,33.11,0.72,0.718,0.72,0.721,0.812,0.811,0
15JUN2022:00:45:00,15min,Peter Sinks,UCC,270,31.4,33.3,29.2,33.63,33.51,33.05,33.16,6/15/2022 00:38:46,6/15/2022 00:38:46,6/15/2022 00:38:47,6/15/2022 00:38:47,33.69,33.64,6/15/2022 00:38:45,6/15/2022 00:38:45,28.51,28.50,29.30,29.31,6/15/2022 00:35:43,6/15/2022 00:35:43,6/15/2022 00:34:54,6/15/2022 00:34:54,28.96,28.91,6/15/2022 00:35:50,6/15/2022 00:35:50,31.26,31.23,31.22,31.27,31.52,31.47,1.2910,1.2690,0.9920,0.9970,1.1130,1.1130,-0,-0,15JUN2022:00:33:33,5.9,6/15/2022 00:39:54,2.8,293,69.6100,2400,6/15/2022 00:30:01,2370,6/15/2022 00:30:02,2391,12.6,33.27,33.26,33.27,33.27,6/15/2022 00:38:50,6/15/2022 00:38:49,6/15/2022 00:38:49,6/15/2022 00:38:49,33.3,33.31,6/15/2022 00:38:55,6/15/2022 00:38:55,29.18,29.19,29.18,29.17,6/15/2022 00:35:56,6/15/2022 00:35:56,6/15/2022 00:35:56,6/15/2022 00:35:56,29.15,29.15,6/15/2022 00:36:09,6/15/2022 00:36:09,31.24,31.24,31.24,31.24,31.49,31.49,1.083,1.082,1.083,1.085,1.061,1.061,0
15JUN2022:01:00:00,15min,Peter Sinks,UCC,270,31.7,32.9,30.7,32.92,32.80,32.52,32.58,6/15/2022 00:45:53,6/15/2022 00:45:41,6/15/2022 00:45:52,6/15/2022 00:45:43,33.17,33.12,6/15/2022 00:45:01,6/15/2022 00:45:01,29.90,29.85,30.47,30.54,6/15/2022 00:53:44,6/15/2022 00:53:44,6/15/2022 00:53:45,6/15/2022 00:53:45,30.62,30.57,6/15/2022 00:49:17,6/15/2022 00:49:17,31.55,31.52,31.44,31.48,31.88,31.83,0.6540,0.6420,0.4880,0.4840,0.5290,0.5290,-0,-0,15JUN2022:00:57:39,9.0,6/15/2022 00:50:29,4.1,343,36.6100,2400,6/15/2022 00:45:01,2370,6/15/2022 00:45:08,2390,12.4,32.65,32.65,32.65,32.65,6/15/2022 00:45:55,6/15/2022 00:45:54,6/15/2022 00:45:54,6/15/2022 00:45:54,33.08,33.08,6/15/2022 00:45:05,6/15/2022 00:45:05,30.34,30.35,30.35,30.34,6/15/2022 00:53:50,6/15/2022 00:53:50,6/15/2022 00:53:50,6/15/2022 00:53:50,31,31,6/15/2022 00:54:03,6/15/2022 00:54:02,31.51,31.51,31.51,31.51,31.89,31.89,0.523,0.522,0.522,0.523,0.507,0.507,0
15JUN2022:01:15:00,15min,Peter Sinks,UCC,270,30.7,32.0,28.2,32.06,32.06,31.76,31.82,6/15/2022 01:03:01,6/15/2022 01:03:00,6/15/2022 01:02:54,6/15/2022 01:02:54,32.26,32.21,6/15/2022 01:02:24,6/15/2022 01:02:24,27.80,27.79,28.39,28.35,6/15/2022 01:12:42,6/15/2022 01:12:42,6/15/2022 01:12:37,6/15/2022 01:12:36,28.06,28.01,6/15/2022 01:12:56,6/15/2022 01:12:56,30.56,30.52,30.53,30.57,30.86,30.81,1.3210,1.3170,1.0570,1.0730,1.3010,1.3010,-0,-0,15JUN2022:01:12:42,5.7,6/15/2022 01:01:32,2.3,65,75.1600,2400,6/15/2022 01:00:02,2370,6/15/2022 01:00:01,2388,12.4,31.87,31.87,31.87,31.87,6/15/2022 01:03:07,6/15/2022 01:03:06,6/15/2022 01:03:06,6/15/2022 01:03:06,32.21,32.21,6/15/2022 01:03:15,6/15/2022 01:03:14,28.11,28.11,28.11,28.11,6/15/2022 01:12:50,6/15/2022 01:12:49,6/15/2022 01:12:49,6/15/2022 01:12:49,28.21,28.21,6/15/2022 01:13:09,6/15/2022 01:13:08,30.56,30.56,30.56,30.56,30.86,30.86,1.17,1.17,1.171,1.171,1.281,1.281,0
15JUN2022:01:30:00,15min,Peter Sinks,UCC,270,29.8,31.6,28.8,31.77,31.72,31.65,31.71,6/15/2022 01:28:11,6/15/2022 01:28:20,6/15/2022 01:27:25,6/15/2022 01:27:25,31.95,31.90,6/15/2022 01:28:25,6/15/2022 01:28:25,28.55,28.45,28.76,28.78,6/15/2022 01:18:56,6/15/2022 01:18:56,6/15/2022 01:18:58,6/15/2022 01:18:57,28.82,28.76,6/15/2022 01:18:52,6/15/2022 01:18:52,29.70,29.60,29.80,29.85,29.93,29.87,0.8480,0.8430,0.8370,0.8410,0.8410,0.8410,-0,-0,15JUN2022:01:24:06,6.8,6/15/2022 01:26:54,3.6,120,22.8100,2400,6/15/2022 01:15:01,2370,6/15/2022 01:15:02,2388,12.5,31.53,31.53,31.53,31.53,6/15/2022 01:28:32,6/15/2022 01:28:31,6/15/2022 01:28:31,6/15/2022 01:28:31,31.74,31.74,6/15/2022 01:28:41,6/15/2022 01:28:40,28.73,28.73,28.73,28.73,6/15/2022 01:19:03,6/15/2022 01:19:03,6/15/2022 01:19:03,6/15/2022 01:19:03,28.92,28.92,6/15/2022 01:19:18,6/15/2022 01:19:18,29.73,29.73,29.73,29.74,29.89,29.89,0.83,0.829,0.83,0.83,0.828,0.828,0
15JUN2022:01:45:00,15min,Peter Sinks,UCC,270,28.8,30.7,26.0,30.83,30.72,30.90,30.97,6/15/2022 01:31:43,6/15/2022 01:31:39,6/15/2022 01:31:43,6/15/2022 01:31:42,30.76,30.71,6/15/2022 01:31:53,6/15/2022 01:31:53,25.15,25.11,26.05,26.03,6/15/2022 01:44:15,6/15/2022 01:44:15,6/15/2022 01:44:21,6/15/2022 01:44:21,26.06,26.01,6/15/2022 01:44:24,6/15/2022 01:44:24,28.61,28.57,28.80,28.83,28.94,28.89,1.3230,1.3010,1.2610,1.2760,1.2550,1.2540,-0,-0,15JUN2022:01:36:27,6.4,6/15/2022 01:31:07,3.0,119,38.5000,2430,6/15/2022 01:31:20,2370,6/15/2022 01:30:02,2385,12.4,30.78,30.77,30.78,30.78,6/15/2022 01:31:49,6/15/2022 01:31:48,6/15/2022 01:31:48,6/15/2022 01:31:48,30.67,30.67,6/15/2022 01:31:56,6/15/2022 01:31:55,25.77,25.77,25.77,25.76,6/15/2022 01:44:23,6/15/2022 01:44:23,6/15/2022 01:44:23,6/15/2022 01:44:23,26.26,26.26,6/15/2022 01:44:37,6/15/2022 01:44:36,28.73,28.73,28.73,28.73,28.97,28.97,1.268,1.268,1.269,1.269,1.217,1.218,0
15JUN2022:02:00:00,15min,Peter Sinks,UCC,270,25.7,27.7,24.1,28.00,27.88,27.23,27.33,6/15/2022 01:56:42,6/15/2022 01:56:42,6/15/2022 01:50:54,6/15/2022 01:56:43,27.93,27.88,6/15/2022 01:56:49,6/15/2022 01:56:49,22.95,22.94,24.41,24.43,6/15/2022 01:57:49,6/15/2022 01:57:49,6/15/2022 01:58:19,6/15/2022 01:58:19,23.97,23.92,6/15/2022 01:58:30,6/15/2022 01:58:30,25.56,25.52,25.73,25.79,25.84,25.79,1.1530,1.1250,0.7770,0.7730,0.9990,0.9990,-0,-0,15JUN2022:01:46:07,3.1,6/15/2022 01:50:57,1.4,310,73.2500,2400,6/15/2022 01:45:03,2370,6/15/2022 01:45:01,2382,12.5,27.55,27.55,27.55,27.55,6/15/2022 01:56:52,6/15/2022 01:56:51,6/15/2022 01:56:51,6/15/2022 01:56:51,27.76,27.76,6/15/2022 01:57:05,6/15/2022 01:57:04,24.07,24.07,24.07,24.06,6/15/2022 01:57:57,6/15/2022 01:57:57,6/15/2022 01:57:57,6/15/2022 01:57:56,24.08,24.08,6/15/2022 01:58:45,6/15/2022 01:58:44,25.66,25.66,25.66,25.66,25.83,25.83,0.916,0.915,0.916,0.917,0.973,0.973,0
15JUN2022:02:15:00,15min,Peter Sinks,UCC,270,22.7,25.7,21.1,25.94,25.87,25.35,25.42,6/15/2022 02:00:10,6/15/2022 02:00:09,6/15/2022 02:00:10,6/15/2022 02:00:11,25.99,25.94,6/15/2022 02:00:10,6/15/2022 02:00:10,20.42,20.35,20.97,21.10,6/15/2022 02:09:32,6/15/2022 02:09:32,6/15/2022 02:13:43,6/15/2022 02:13:49,21.13,21.08,6/15/2022 02:13:58,6/15/2022 02:13:58,22.51,22.49,22.75,22.83,22.83,22.79,1.2630,1.2550,1.1820,1.1780,1.2820,1.2810,-0,-0,15JUN2022:02:03:05,1.8,6/15/2022 02:07:49,0.5,341,35.2700,2400,6/15/2022 02:00:02,2370,6/15/2022 02:00:01,2380,12.5,25.57,25.57,25.57,25.57,6/15/2022 02:00:13,6/15/2022 02:00:12,6/15/2022 02:00:12,6/15/2022 02:00:12,25.88,25.88,6/15/2022 02:00:37,6/15/2022 02:00:36,20.93,20.93,20.93,20.93,6/15/2022 02:13:53,6/15/2022 02:13:52,6/15/2022 02:13:52,6/15/2022 02:13:52,21.23,21.23,6/15/2022 02:14:06,6/15/2022 02:14:05,22.68,22.68,22.68,22.67,22.87,22.87,1.232,1.23,1.23,1.23,1.315,1.314,0
15JUN2022:02:30:00,15min,Peter Sinks,UCC,270,22.1,23.6,20.3,23.95,23.85,22.91,22.90,6/15/2022 02:26:38,6/15/2022 02:26:37,6/15/2022 02:25:41,6/15/2022 02:25:43,24.06,24.01,6/15/2022 02:26:43,6/15/2022 02:26:43,19.88,19.87,20.31,20.39,6/15/2022 02:20:02,6/15/2022 02:20:01,6/15/2022 02:19:39,6/15/2022 02:19:34,20.31,20.26,6/15/2022 02:19:59,6/15/2022 02:19:59,22.04,21.98,21.69,21.72,22.26,22.21,1.1080,1.0890,0.7970,0.7660,1.0510,1.0500,-0,-0,15JUN2022:02:15:09,3.3,6/15/2022 02:19:01,1.1,330,18.3900,2400,6/15/2022 02:15:02,2370,6/15/2022 02:15:01,2379,12.5,23.25,23.25,23.25,23.25,6/15/2022 02:26:44,6/15/2022 02:26:44,6/15/2022 02:26:44,6/15/2022 02:26:44,23.9,23.9,6/15/2022 02:27:00,6/15/2022 02:27:00,20.2,20.2,20.2,20.2,6/15/2022 02:20:05,6/15/2022 02:20:05,6/15/2022 02:20:05,6/15/2022 02:20:05,20.38,20.38,6/15/2022 02:20:17,6/15/2022 02:20:16,21.85,21.85,21.85,21.85,22.22,22.22,0.918,0.917,0.918,0.918,1.035,1.035,0
15JUN2022:02:45:00,15min,Peter Sinks,UCC,270,21.0,22.7,19.4,22.73,22.66,22.23,22.27,6/15/2022 02:35:51,6/15/2022 02:35:52,6/15/2022 02:30:01,6/15/2022 02:36:09,23.01,22.96,6/15/2022 02:30:03,6/15/2022 02:30:03,18.74,18.69,19.60,19.64,6/15/2022 02:44:43,6/15/2022 02:44:41,6/15/2022 02:44:43,6/15/2022 02:44:42,19.31,19.26,6/15/2022 02:44:42,6/15/2022 02:44:42,20.90,20.85,21.00,21.05,21.18,21.13,0.8980,0.8880,0.6570,0.6590,0.8210,0.8200,-0,-0,15JUN2022:02:30:17,2.0,6/15/2022 02:40:12,0.6,296,36.1100,2400,6/15/2022 02:30:01,2370,6/15/2022 02:30:02,2376,12.5,22.45,22.44,22.44,22.44,6/15/2022 02:30:01,6/15/2022 02:30:01,6/15/2022 02:30:01,6/15/2022 02:30:01,22.99,22.99,6/15/2022 02:30:01,6/15/2022 02:30:01,19.29,19.3,19.3,19.29,6/15/2022 02:44:47,6/15/2022 02:44:47,6/15/2022 02:44:47,6/15/2022 02:44:47,19.54,19.54,6/15/2022 02:44:53,6/15/2022 02:44:52,20.97,20.97,20.97,20.97,21.21,21.21,0.752,0.751,0.751,0.752,0.807,0.807,0
15JUN2022:03:00:00,15min,Peter Sinks,UCC,270,20.6,22.1,19.6,22.28,22.19,21.83,21.85,6/15/2022 02:53:45,6/15/2022 02:53:44,6/15/2022 02:53:45,6/15/2022 02:53:46,22.46,22.41,6/15/2022 02:53:42,6/15/2022 02:53:42,18.79,18.73,19.56,19.64,6/15/2022 02:54:22,6/15/2022 02:54:22,6/15/2022 02:50:26,6/15/2022 02:50:26,19.47,19.42,6/15/2022 02:54:46,6/15/2022 02:54:46,20.54,20.48,20.29,20.33,20.78,20.73,0.7400,0.7260,0.5410,0.5240,0.6600,0.6600,-0,-0,15JUN2022:02:45:03,1.8,6/15/2022 02:52:26,0.5,358,49.1100,2400,6/15/2022 02:45:08,2340,6/15/2022 02:55:03,2373,12.5,21.91,21.9,21.91,21.91,6/15/2022 02:53:48,6/15/2022 02:53:48,6/15/2022 02:53:48,6/15/2022 02:53:48,22.2,22.2,6/15/2022 02:53:54,6/15/2022 02:53:53,19.61,19.62,19.61,19.61,6/15/2022 02:54:55,6/15/2022 02:54:55,6/15/2022 02:54:55,6/15/2022 02:54:55,19.58,19.58,6/15/2022 02:45:01,6/15/2022 02:45:01,20.41,20.41,20.41,20.41,20.74,20.74,0.591,0.59,0.591,0.592,0.651,0.651,0
15JUN2022:03:15:00,15min,Peter Sinks,UCC,270,20.7,21.7,19.6,22.29,22.18,20.76,20.80,6/15/2022 03:13:31,6/15/2022 03:13:31,6/15/2022 03:07:17,6/15/2022 03:06:07,22.25,22.20,6/15/2022 03:13:25,6/15/2022 03:13:25,19.05,19.04,19.60,19.72,6/15/2022 03:08:12,6/15/2022 03:08:08,6/15/2022 03:08:14,6/15/2022 03:08:14,19.55,19.50,6/15/2022 03:08:11,6/15/2022 03:08:11,20.65,20.59,20.31,20.36,20.88,20.83,0.5620,0.5550,0.2670,0.2620,0.4590,0.4590,-0,-0,15JUN2022:03:00:07,3.3,6/15/2022 03:03:13,1.4,311,75.7600,2400,6/15/2022 03:00:12,2340,6/15/2022 03:03:04,2371,12.5,21.37,21.37,21.37,21.37,6/15/2022 03:13:36,6/15/2022 03:13:36,6/15/2022 03:13:36,6/15/2022 03:13:36,22.1,22.1,6/15/2022 03:13:46,6/15/2022 03:13:46,19.47,19.48,19.47,19.47,6/15/2022 03:08:20,6/15/2022 03:08:19,6/15/2022 03:08:19,6/15/2022 03:08:19,19.78,19.78,6/15/2022 03:08:30,6/15/2022 03:08:30,20.48,20.48,20.48,20.48,20.85,20.85,0.361,0.36,0.361,0.362,0.425,0.426,0
15JUN2022:03:30:00,15min,Peter Sinks,UCC,270,20.0,21.6,18.7,22.47,22.40,21.04,21.17,6/15/2022 03:17:10,6/15/2022 03:17:10,6/15/2022 03:17:15,6/15/2022 03:17:15,22.25,22.20,6/15/2022 03:17:14,6/15/2022 03:17:14,18.29,18.28,18.76,18.84,6/15/2022 03:26:37,6/15/2022 03:26:38,6/15/2022 03:19:13,6/15/2022 03:19:12,18.59,18.54,6/15/2022 03:26:44,6/15/2022 03:26:44,19.86,19.81,19.80,19.84,20.11,20.07,0.9830,0.9660,0.5980,0.5940,0.8830,0.8820,-0,-0,15JUN2022:03:15:45,2.6,6/15/2022 03:19:58,0.7,269,26.3700,2400,6/15/2022 03:15:22,2340,6/15/2022 03:16:06,2369,12.5,21.57,21.56,21.57,21.57,6/15/2022 03:17:17,6/15/2022 03:17:16,6/15/2022 03:17:16,6/15/2022 03:17:16,21.69,21.69,6/15/2022 03:17:22,6/15/2022 03:17:21,18.63,18.63,18.63,18.63,6/15/2022 03:19:14,6/15/2022 03:19:14,6/15/2022 03:19:14,6/15/2022 03:19:14,18.75,18.75,6/15/2022 03:26:56,6/15/2022 03:26:55,19.83,19.83,19.83,19.83,20.1,20.1,0.748,0.747,0.748,0.748,0.863,0.862,0
15JUN2022:03:45:00,15min,Peter Sinks,UCC,270,19.7,20.5,18.9,20.84,20.76,20.39,20.39,6/15/2022 03:39:55,6/15/2022 03:39:55,6/15/2022 03:39:58,6/15/2022 03:39:57,20.76,20.71,6/15/2022 03:39:51,6/15/2022 03:39:51,18.44,18.38,18.72,18.78,6/15/2022 03:40:26,6/15/2022 03:40:26,6/15/2022 03:44:59,6/15/2022 03:45:00,18.89,18.84,6/15/2022 03:44:58,6/15/2022 03:44:58,19.60,19.53,19.37,19.43,19.84,19.79,0.4590,0.4480,0.2790,0.2690,0.3710,0.3710,-0,-0,15JUN2022:03:30:19,2.0,6/15/2022 03:39:37,0.5,276,43.1600,2370,6/15/2022 03:30:01,2340,6/15/2022 03:30:02,2366,12.4,20.5,20.5,20.5,20.5,6/15/2022 03:40:00,6/15/2022 03:39:59,6/15/2022 03:39:59,6/15/2022 03:39:59,20.56,20.56,6/15/2022 03:40:05,6/15/2022 03:40:05,18.75,18.75,18.75,18.75,6/15/2022 03:44:36,6/15/2022 03:44:35,6/15/2022 03:44:35,6/15/2022 03:44:35,19.01,19.01,6/15/2022 03:45:00,6/15/2022 03:45:00,19.49,19.49,19.49,19.49,19.83,19.83,0.324,0.323,0.324,0.325,0.322,0.323,0
15JUN2022:04:00:00,15min,Peter Sinks,UCC,270,18.2,18.9,17.0,18.95,18.89,18.73,18.80,6/15/2022 03:51:20,6/15/2022 03:51:21,6/15/2022 03:45:23,6/15/2022 03:45:23,19.19,19.14,6/15/2022 03:50:57,6/15/2022 03:50:57,16.65,16.61,17.03,17.16,6/15/2022 03:58:18,6/15/2022 03:58:18,6/15/2022 03:58:21,6/15/2022 03:58:19,17.02,16.98,6/15/2022 03:58:36,6/15/2022 03:58:36,18.10,18.05,17.98,18.04,18.35,18.30,0.4830,0.4810,0.4000,0.3840,0.4480,0.4480,-0,-0,15JUN2022:03:52:43,0.9,6/15/2022 03:48:28,0.0,143,5.3930,2370,6/15/2022 03:45:01,2340,6/15/2022 03:45:03,2363,12.4,18.76,18.76,18.76,18.75,6/15/2022 03:45:01,6/15/2022 03:45:01,6/15/2022 03:45:01,6/15/2022 03:45:01,19.03,19.03,6/15/2022 03:51:26,6/15/2022 03:51:25,16.92,16.92,16.92,16.92,6/15/2022 03:58:23,6/15/2022 03:58:23,6/15/2022 03:58:23,6/15/2022 03:58:23,17.1,17.09,6/15/2022 03:58:36,6/15/2022 03:58:36,18.05,18.05,18.05,18.05,18.34,18.34,0.415,0.415,0.415,0.415,0.44,0.44,0
15JUN2022:04:15:00,15min,Peter Sinks,UCC,270,18.3,19.8,16.9,20.14,20.08,19.39,19.38,6/15/2022 04:14:13,6/15/2022 04:14:13,6/15/2022 04:14:48,6/15/2022 04:14:54,20.23,20.19,6/15/2022 04:14:14,6/15/2022 04:14:14,16.44,16.41,17.13,17.17,6/15/2022 04:02:46,6/15/2022 04:02:53,6/15/2022 04:10:10,6/15/2022 04:10:11,16.95,16.90,6/15/2022 04:02:51,6/15/2022 04:02:51,18.24,18.18,17.79,17.83,18.43,18.38,0.8710,0.8550,0.5830,0.5590,0.7840,0.7840,0,0,15JUN2022:04:14:40,1.5,6/15/2022 04:11:11,0.3,352,19.1900,2370,6/15/2022 04:00:02,2340,6/15/2022 04:00:01,2360,12.4,19.59,19.59,19.59,19.59,6/15/2022 04:14:51,6/15/2022 04:14:51,6/15/2022 04:14:51,6/15/2022 04:14:51,20,20,6/15/2022 04:14:36,6/15/2022 04:14:35,16.89,16.9,16.89,16.89,6/15/2022 04:02:59,6/15/2022 04:02:59,6/15/2022 04:02:58,6/15/2022 04:02:58,17,17,6/15/2022 04:03:18,6/15/2022 04:03:17,18,18,18,18,18.38,18.38,0.656,0.656,0.657,0.658,0.742,0.743,0
15JUN2022:04:30:00,15min,Peter Sinks,UCC,270,18.2,19.8,17.0,19.73,19.60,19.34,19.34,6/15/2022 04:15:01,6/15/2022 04:15:01,6/15/2022 04:15:01,6/15/2022 04:15:01,20.08,20.04,6/15/2022 04:15:04,6/15/2022 04:15:04,16.32,16.31,16.96,16.98,6/15/2022 04:16:57,6/15/2022 04:16:57,6/15/2022 04:17:04,6/15/2022 04:17:02,17.10,17.05,6/15/2022 04:17:00,6/15/2022 04:17:00,18.09,18.03,18.01,18.05,18.31,18.27,0.5860,0.5730,0.4670,0.4580,0.5480,0.5470,0,0,15JUN2022:04:30:00,3.5,6/15/2022 04:17:36,1.4,296,71.7600,2370,6/15/2022 04:15:01,2340,6/15/2022 04:15:02,2357,12.4,19.56,19.56,19.56,19.56,6/15/2022 04:15:01,6/15/2022 04:15:01,6/15/2022 04:15:01,6/15/2022 04:15:01,19.96,19.96,6/15/2022 04:15:09,6/15/2022 04:15:09,16.78,16.78,16.78,16.77,6/15/2022 04:17:08,6/15/2022 04:17:08,6/15/2022 04:17:08,6/15/2022 04:17:08,17.3,17.3,6/15/2022 04:17:20,6/15/2022 04:17:19,18.06,18.06,18.06,18.06,18.31,18.31,0.519,0.518,0.518,0.518,0.566,0.565,0
15JUN2022:04:45:00,15min,Peter Sinks,UCC,270,18.5,19.2,17.6,19.42,19.35,19.10,19.14,6/15/2022 04:40:41,6/15/2022 04:40:41,6/15/2022 04:43:10,6/15/2022 04:43:10,19.49,19.44,6/15/2022 04:40:39,6/15/2022 04:40:39,17.07,17.01,17.79,17.79,6/15/2022 04:31:25,6/15/2022 04:31:24,6/15/2022 04:44:54,6/15/2022 04:31:33,17.69,17.65,6/15/2022 04:31:26,6/15/2022 04:31:26,18.38,18.32,18.27,18.32,18.58,18.53,0.4350,0.4300,0.2920,0.2910,0.3540,0.3540,2,3,15JUN2022:04:45:00,3.7,6/15/2022 04:34:11,1.8,260,59.0500,2370,6/15/2022 04:30:01,2340,6/15/2022 04:30:02,2354,12.4,19.15,19.15,19.15,19.15,6/15/2022 04:40:46,6/15/2022 04:40:46,6/15/2022 04:40:46,6/15/2022 04:40:45,19.28,19.29,6/15/2022 04:41:01,6/15/2022 04:41:00,17.5,17.5,17.5,17.5,6/15/2022 04:31:36,6/15/2022 04:31:36,6/15/2022 04:31:36,6/15/2022 04:31:36,17.76,17.76,6/15/2022 04:31:50,6/15/2022 04:31:49,18.33,18.33,18.33,18.33,18.56,18.56,0.328,0.328,0.328,0.329,0.318,0.318,0
15JUN2022:05:00:00,15min,Peter Sinks,UCC,270,19.2,20.1,17.9,20.38,20.31,19.96,20.04,6/15/2022 04:50:33,6/15/2022 04:50:33,6/15/2022 04:55:45,6/15/2022 04:55:43,20.38,20.34,6/15/2022 04:55:51,6/15/2022 04:55:51,17.61,17.57,17.67,17.71,6/15/2022 04:52:05,6/15/2022 04:52:05,6/15/2022 04:52:05,6/15/2022 04:52:05,17.92,17.87,6/15/2022 04:45:02,6/15/2022 04:45:02,19.12,19.05,18.77,18.82,19.27,19.23,0.6830,0.6720,0.5860,0.5960,0.6060,0.6060,5,8,15JUN2022:05:00:00,3.7,6/15/2022 04:52:14,1.5,241,59.5700,2370,6/15/2022 04:45:01,2340,6/15/2022 04:45:02,2353,12.3,20.05,20.05,20.05,20.06,6/15/2022 04:55:52,6/15/2022 04:55:52,6/15/2022 04:55:52,6/15/2022 04:55:52,20.23,20.23,6/15/2022 04:56:11,6/15/2022 04:56:10,17.7,17.7,17.7,17.7,6/15/2022 04:52:17,6/15/2022 04:52:16,6/15/2022 04:52:16,6/15/2022 04:52:16,18.03,18.03,6/15/2022 04:52:30,6/15/2022 04:52:29,18.93,18.93,18.93,18.93,19.23,19.23,0.577,0.576,0.576,0.577,0.603,0.603,0
15JUN2022:05:15:00,15min,Peter Sinks,UCC,270,18.7,19.6,17.9,20.00,19.96,19.12,19.20,6/15/2022 05:03:24,6/15/2022 05:03:24,6/15/2022 05:03:56,6/15/2022 05:03:56,19.86,19.81,6/15/2022 05:03:30,6/15/2022 05:03:30,17.70,17.66,17.96,17.99,6/15/2022 05:12:02,6/15/2022 05:12:02,6/15/2022 05:12:19,6/15/2022 05:12:07,17.99,17.95,6/15/2022 05:11:59,6/15/2022 05:11:59,18.67,18.62,18.44,18.50,18.87,18.82,0.5160,0.5070,0.2820,0.2830,0.4640,0.4640,10,13,15JUN2022:05:15:00,2.0,6/15/2022 05:00:41,1.0,339,48.3500,4680,6/15/2022 05:06:36,2340,6/15/2022 05:00:02,3643,12.3,19.39,19.39,19.39,19.39,6/15/2022 05:04:05,6/15/2022 05:04:04,6/15/2022 05:04:04,6/15/2022 05:04:04,19.71,19.71,6/15/2022 05:04:10,6/15/2022 05:04:09,17.86,17.86,17.86,17.86,6/15/2022 05:12:13,6/15/2022 05:12:13,6/15/2022 05:12:12,6/15/2022 05:12:12,18.03,18.02,6/15/2022 05:12:21,6/15/2022 05:12:20,18.57,18.57,18.57,18.57,18.86,18.86,0.374,0.374,0.374,0.374,0.442,0.442,0
15JUN2022:05:30:00,15min,Peter Sinks,UCC,270,18.8,19.8,18.0,19.94,19.89,19.39,19.45,6/15/2022 05:26:33,6/15/2022 05:26:33,6/15/2022 05:26:51,6/15/2022 05:26:52,20.09,20.04,6/15/2022 05:26:36,6/15/2022 05:26:36,17.71,17.67,17.96,18.01,6/15/2022 05:19:00,6/15/2022 05:18:59,6/15/2022 05:15:08,6/15/2022 05:15:08,17.99,17.95,6/15/2022 05:28:04,6/15/2022 05:28:04,18.77,18.73,18.52,18.57,18.97,18.92,0.5570,0.5520,0.3630,0.3660,0.5190,0.5190,15,16,15JUN2022:05:30:00,2.4,6/15/2022 05:22:03,0.6,218,20.1800,4650,6/15/2022 05:15:02,4620,6/15/2022 05:15:01,4633,12.3,19.63,19.63,19.63,19.63,6/15/2022 05:27:03,6/15/2022 05:27:03,6/15/2022 05:27:03,6/15/2022 05:27:03,20.01,20.01,6/15/2022 05:27:13,6/15/2022 05:27:12,17.94,17.94,17.94,17.93,6/15/2022 05:19:27,6/15/2022 05:19:27,6/15/2022 05:19:27,6/15/2022 05:19:27,18.11,18.11,6/15/2022 05:28:21,6/15/2022 05:28:20,18.64,18.64,18.64,18.64,18.94,18.94,0.424,0.423,0.424,0.424,0.503,0.503,0
15JUN2022:05:45:00,15min,Peter Sinks,UCC,270,18.8,19.2,18.3,19.29,19.25,18.98,19.04,6/15/2022 05:43:52,6/15/2022 05:43:52,6/15/2022 05:43:58,6/15/2022 05:43:56,19.49,19.44,6/15/2022 05:43:57,6/15/2022 05:43:57,18.08,18.02,18.29,18.37,6/15/2022 05:34:53,6/15/2022 05:34:53,6/15/2022 05:33:23,6/15/2022 05:33:22,18.37,18.32,6/15/2022 05:33:21,6/15/2022 05:33:21,18.73,18.69,18.59,18.64,18.94,18.89,0.2760,0.2770,0.1750,0.1720,0.2630,0.2630,18,20,15JUN2022:05:45:00,1.5,6/15/2022 05:33:40,0.6,331,32.1400,4650,6/15/2022 05:30:01,4620,6/15/2022 05:30:02,4634,12.2,19.1,19.1,19.1,19.1,6/15/2022 05:44:05,6/15/2022 05:44:04,6/15/2022 05:44:04,6/15/2022 05:44:04,19.36,19.36,6/15/2022 05:44:50,6/15/2022 05:44:50,18.26,18.27,18.26,18.26,6/15/2022 05:35:06,6/15/2022 05:35:05,6/15/2022 05:35:05,6/15/2022 05:35:05,18.41,18.41,6/15/2022 05:35:23,6/15/2022 05:35:22,18.66,18.66,18.66,18.66,18.91,18.91,0.206,0.206,0.207,0.207,0.232,0.232,0
15JUN2022:06:00:00,15min,Peter Sinks,UCC,270,19.7,21.3,18.5,21.05,21.02,21.92,21.96,6/15/2022 05:55:56,6/15/2022 05:55:53,6/15/2022 05:56:33,6/15/2022 05:56:33,21.28,21.23,6/15/2022 05:55:54,6/15/2022 05:55:54,18.20,18.17,18.70,18.77,6/15/2022 05:50:00,6/15/2022 05:50:00,6/15/2022 05:50:01,6/15/2022 05:49:59,18.37,18.32,6/15/2022 05:50:14,6/15/2022 05:50:14,19.62,19.59,19.87,19.92,19.83,19.78,0.7500,0.7490,1.0880,1.0780,0.7430,0.7420,92,160,15JUN2022:05:59:56,3.1,6/15/2022 05:58:14,0.7,190,3.9230,4680,6/15/2022 05:49:23,4620,6/15/2022 05:45:01,4646,12.3,21.41,21.41,21.41,21.41,6/15/2022 05:56:06,6/15/2022 05:56:06,6/15/2022 05:56:06,6/15/2022 05:56:06,21.13,21.13,6/15/2022 05:56:03,6/15/2022 05:56:03,18.48,18.48,18.48,18.48,6/15/2022 05:50:13,6/15/2022 05:50:12,6/15/2022 05:50:12,6/15/2022 05:50:12,18.61,18.61,6/15/2022 05:50:27,6/15/2022 05:50:26,19.73,19.73,19.73,19.73,19.78,19.79,0.882,0.882,0.882,0.883,0.731,0.732,0
15JUN2022:06:15:00,15min,Peter Sinks,UCC,270,22.8,25.5,20.7,24.91,24.88,28.98,29.09,6/15/2022 06:14:41,6/15/2022 06:14:40,6/15/2022 06:10:35,6/15/2022 06:10:34,24.95,24.90,6/15/2022 06:14:42,6/15/2022 06:14:42,20.22,20.19,21.50,21.54,6/15/2022 06:00:15,6/15/2022 06:00:15,6/15/2022 06:00:02,6/15/2022 06:00:02,20.54,20.49,6/15/2022 06:00:01,6/15/2022 06:00:01,22.71,22.68,25.72,25.73,22.90,22.85,1.1360,1.1340,2.2840,2.2360,1.1380,1.1380,180,202,15JUN2022:06:14:56,2.2,6/15/2022 06:00:27,0.3,200,7.8600,4710,6/15/2022 06:03:07,4650,6/15/2022 06:00:01,4665,12.4,26.34,26.33,26.34,26.34,6/15/2022 06:14:46,6/15/2022 06:14:45,6/15/2022 06:14:45,6/15/2022 06:14:45,24.76,24.76,6/15/2022 06:14:59,6/15/2022 06:14:58,20.85,20.85,20.85,20.85,6/15/2022 06:00:01,6/15/2022 06:00:01,6/15/2022 06:00:01,6/15/2022 06:00:02,20.52,20.52,6/15/2022 06:00:08,6/15/2022 06:00:08,24.17,24.17,24.17,24.17,22.8,22.81,1.684,1.683,1.683,1.682,1.144,1.144,0
15JUN2022:06:30:00,15min,Peter Sinks,UCC,270,25.8,28.2,25.2,28.14,28.10,31.69,32.03,6/15/2022 06:29:52,6/15/2022 06:29:52,6/15/2022 06:21:56,6/15/2022 06:21:54,27.95,27.90,6/15/2022 06:29:55,6/15/2022 06:29:55,24.16,24.15,27.26,27.14,6/15/2022 06:15:18,6/15/2022 06:15:22,6/15/2022 06:16:05,6/15/2022 06:15:39,24.50,24.45,6/15/2022 06:15:24,6/15/2022 06:15:24,25.67,25.65,29.02,29.00,25.95,25.90,0.7940,0.7980,0.8530,0.9370,0.7630,0.7630,225,249,15JUN2022:06:29:56,2.2,6/15/2022 06:25:26,0.5,177,10.5300,4710,6/15/2022 06:17:20,4650,6/15/2022 06:15:01,4677,12.5,28.88,28.88,28.88,28.88,6/15/2022 06:22:04,6/15/2022 06:22:04,6/15/2022 06:22:04,6/15/2022 06:22:04,27.48,27.49,6/15/2022 06:30:00,6/15/2022 06:30:00,25.78,25.77,25.77,25.78,6/15/2022 06:16:14,6/15/2022 06:16:14,6/15/2022 06:16:14,6/15/2022 06:16:14,24.7,24.7,6/15/2022 06:15:46,6/15/2022 06:15:45,27.31,27.32,27.32,27.32,25.88,25.88,0.687,0.687,0.687,0.686,0.733,0.733,0
15JUN2022:06:45:00,15min,Peter Sinks,UCC,270,28.8,32.6,27.6,32.74,32.73,35.08,35.17,6/15/2022 06:44:01,6/15/2022 06:44:01,6/15/2022 06:44:44,6/15/2022 06:44:43,32.28,32.23,6/15/2022 06:44:01,6/15/2022 06:44:01,26.67,26.68,29.50,29.38,6/15/2022 06:31:02,6/15/2022 06:30:59,6/15/2022 06:30:06,6/15/2022 06:30:50,27.13,27.08,6/15/2022 06:31:08,6/15/2022 06:31:08,28.68,28.67,31.87,31.91,28.99,28.93,1.3140,1.3100,1.3680,1.4220,1.2580,1.2580,271,295,15JUN2022:06:45:00,1.5,6/15/2022 06:39:04,0.2,146,45.9600,4740,6/15/2022 06:36:47,4680,6/15/2022 06:30:01,4698,12.5,33.11,33.11,33.11,33.11,6/15/2022 06:44:49,6/15/2022 06:44:49,6/15/2022 06:44:49,6/15/2022 06:44:48,32,32,6/15/2022 06:44:11,6/15/2022 06:44:11,28.11,28.11,28.11,28.11,6/15/2022 06:31:11,6/15/2022 06:31:11,6/15/2022 06:31:11,6/15/2022 06:31:11,27.14,27.14,6/15/2022 06:31:28,6/15/2022 06:31:28,30.25,30.25,30.25,30.25,28.9,28.9,1.275,1.275,1.276,1.276,1.218,1.219,0
15JUN2022:07:00:00,15min,Peter Sinks,UCC,270,32.0,34.7,30.6,34.90,34.89,36.38,36.42,6/15/2022 06:59:42,6/15/2022 06:59:42,6/15/2022 06:59:17,6/15/2022 06:59:02,34.68,34.63,6/15/2022 06:59:42,6/15/2022 06:59:42,29.61,29.61,31.91,31.86,6/15/2022 06:47:25,6/15/2022 06:47:27,6/15/2022 06:47:22,6/15/2022 06:47:20,30.02,29.97,6/15/2022 06:47:25,6/15/2022 06:47:25,31.82,31.80,34.00,33.95,32.13,32.08,1.1770,1.1740,1.1890,1.2320,1.1380,1.1380,320,344,15JUN2022:07:00:00,2.6,6/15/2022 06:46:49,1.1,188,29.5100,4740,6/15/2022 06:45:13,4680,6/15/2022 06:46:13,4717,12.5,35.13,35.13,35.13,35.13,6/15/2022 06:59:47,6/15/2022 06:59:47,6/15/2022 06:59:46,6/15/2022 06:59:46,34.34,34.34,6/15/2022 06:59:54,6/15/2022 06:59:53,30.83,30.83,30.83,30.83,6/15/2022 06:47:29,6/15/2022 06:47:29,6/15/2022 06:47:28,6/15/2022 06:47:28,30.34,30.34,6/15/2022 06:47:39,6/15/2022 06:47:38,32.88,32.88,32.88,32.88,32.05,32.06,1.147,1.148,1.148,1.148,1.093,1.094,0
15JUN2022:07:15:00,15min,Peter Sinks,UCC,270,35.1,37.4,33.7,37.76,37.84,38.26,38.30,6/15/2022 07:14:04,6/15/2022 07:14:04,6/15/2022 07:12:25,6/15/2022 07:12:24,37.56,37.51,6/15/2022 07:14:53,6/15/2022 07:14:53,32.97,33.06,34.12,34.11,6/15/2022 07:02:43,6/15/2022 07:02:43,6/15/2022 07:02:44,6/15/2022 07:02:43,33.54,33.49,6/15/2022 07:02:43,6/15/2022 07:02:43,34.99,34.98,36.04,36.03,35.32,35.27,1.0800,1.0740,1.1610,1.1690,0.9820,0.9820,368,392,15JUN2022:07:14:59,6.8,6/15/2022 07:14:36,2.4,171,37.9700,4770,6/15/2022 07:06:31,4710,6/15/2022 07:00:01,4729,12.5,37.58,37.58,37.58,37.58,6/15/2022 07:14:15,6/15/2022 07:14:15,6/15/2022 07:14:15,6/15/2022 07:14:15,37.23,37.24,6/15/2022 07:15:00,6/15/2022 07:15:00,33.71,33.71,33.71,33.71,6/15/2022 07:02:50,6/15/2022 07:02:50,6/15/2022 07:02:50,6/15/2022 07:02:50,33.71,33.71,6/15/2022 07:01:10,6/15/2022 07:01:09,35.48,35.48,35.48,35.48,35.24,35.24,1.062,1.062,1.063,1.064,0.93,0.931,0
15JUN2022:07:30:00,15min,Peter Sinks,UCC,270,36.5,37.7,35.6,37.85,37.84,38.64,38.69,6/15/2022 07:15:18,6/15/2022 07:15:18,6/15/2022 07:15:40,6/15/2022 07:15:40,37.64,37.58,6/15/2022 07:15:18,6/15/2022 07:15:18,34.71,34.71,35.91,36.02,6/15/2022 07:29:05,6/15/2022 07:29:05,6/15/2022 07:29:48,6/15/2022 07:29:48,35.37,35.32,6/15/2022 07:28:32,6/15/2022 07:28:32,36.29,36.29,37.45,37.50,36.68,36.63,0.6390,0.6420,0.5740,0.5610,0.4910,0.4910,415,439,15JUN2022:07:29:59,10.7,6/15/2022 07:24:00,6.8,357,13.5400,4770,6/15/2022 07:21:15,4710,6/15/2022 07:15:01,4738,12.6,37.92,37.92,37.92,37.93,6/15/2022 07:15:31,6/15/2022 07:15:31,6/15/2022 07:15:31,6/15/2022 07:15:30,37.52,37.52,6/15/2022 07:15:45,6/15/2022 07:15:45,35.58,35.58,35.58,35.58,6/15/2022 07:29:59,6/15/2022 07:29:59,6/15/2022 07:29:58,6/15/2022 07:29:58,35.71,35.71,6/15/2022 07:28:42,6/15/2022 07:28:41,36.9,36.9,36.9,36.9,36.68,36.68,0.498,0.497,0.498,0.5,0.433,0.434,0
15JUN2022:07:45:00,15min,Peter Sinks,UCC,270,36.3,37.7,35.5,38.65,38.61,38.42,38.45,6/15/2022 07:42:57,6/15/2022 07:42:57,6/15/2022 07:44:47,6/15/2022 07:44:47,37.84,37.79,6/15/2022 07:42:58,6/15/2022 07:42:58,34.72,34.69,35.59,35.68,6/15/2022 07:30:23,6/15/2022 07:30:23,6/15/2022 07:41:52,6/15/2022 07:41:52,35.37,35.32,6/15/2022 07:30:21,6/15/2022 07:30:21,36.15,36.15,36.90,36.96,36.54,36.49,0.7190,0.7210,0.5600,0.5470,0.5360,0.5360,462,485,15JUN2022:07:45:00,11.6,6/15/2022 07:38:19,7.0,351,15.8400,4770,6/15/2022 07:30:01,4710,6/15/2022 07:30:02,4752,12.5,37.91,37.9,37.9,37.91,6/15/2022 07:44:52,6/15/2022 07:44:52,6/15/2022 07:44:51,6/15/2022 07:44:51,37.57,37.57,6/15/2022 07:43:27,6/15/2022 07:43:26,35.42,35.42,35.42,35.42,6/15/2022 07:39:52,6/15/2022 07:39:52,6/15/2022 07:39:52,6/15/2022 07:39:51,35.48,35.48,6/15/2022 07:30:46,6/15/2022 07:30:45,36.53,36.53,36.53,36.53,36.49,36.49,0.525,0.524,0.526,0.527,0.462,0.462,0
15JUN2022:08:00:00,15min,Peter Sinks,UCC,270,36.6,37.9,35.8,38.76,38.84,38.54,38.61,6/15/2022 07:59:20,6/15/2022 07:59:20,6/15/2022 07:47:32,6/15/2022 07:47:32,38.14,38.09,6/15/2022 07:49:15,6/15/2022 07:49:15,34.65,34.64,35.89,36.00,6/15/2022 07:53:07,6/15/2022 07:53:06,6/15/2022 07:58:37,6/15/2022 07:58:37,35.67,35.62,6/15/2022 07:53:10,6/15/2022 07:53:10,36.40,36.40,37.24,37.29,36.82,36.77,0.8190,0.8260,0.5090,0.4990,0.5770,0.5770,508,532,15JUN2022:07:59:50,11.6,6/15/2022 07:50:15,6.6,353,19.4000,4800,6/15/2022 07:49:00,4740,6/15/2022 07:45:02,4767,12.7,37.96,37.96,37.96,37.97,6/15/2022 07:49:19,6/15/2022 07:49:18,6/15/2022 07:49:18,6/15/2022 07:49:18,37.86,37.86,6/15/2022 07:49:42,6/15/2022 07:49:41,35.74,35.74,35.74,35.74,6/15/2022 07:53:12,6/15/2022 07:53:12,6/15/2022 07:53:12,6/15/2022 07:53:12,35.85,35.85,6/15/2022 07:45:47,6/15/2022 07:45:46,36.84,36.84,36.84,36.84,36.8,36.8,0.515,0.513,0.515,0.516,0.488,0.488,0
15JUN2022:08:15:00,15min,Peter Sinks,UCC,270,37.3,39.2,36.3,40.30,40.29,39.52,39.55,6/15/2022 08:05:41,6/15/2022 08:05:41,6/15/2022 08:12:35,6/15/2022 08:12:32,39.42,39.37,6/15/2022 08:12:35,6/15/2022 08:12:35,35.41,35.41,36.09,36.18,6/15/2022 08:00:51,6/15/2022 08:00:49,6/15/2022 08:05:20,6/15/2022 08:05:20,36.27,36.22,6/15/2022 08:00:15,6/15/2022 08:00:15,37.14,37.14,37.67,37.73,37.57,37.52,0.9340,0.9410,0.6550,0.6370,0.6700,0.6690,554,577,15JUN2022:08:14:55,10.3,6/15/2022 08:06:57,6.7,341,17.1500,4800,6/15/2022 08:00:09,4740,6/15/2022 08:00:44,4778,12.7,39.25,39.24,39.25,39.25,6/15/2022 08:12:37,6/15/2022 08:12:36,6/15/2022 08:12:36,6/15/2022 08:12:36,39.16,39.16,6/15/2022 08:12:45,6/15/2022 08:12:44,36.11,36.12,36.11,36.1,6/15/2022 08:04:58,6/15/2022 08:04:57,6/15/2022 08:04:57,6/15/2022 08:04:57,36.56,36.55,6/15/2022 08:00:30,6/15/2022 08:00:30,37.41,37.41,37.41,37.41,37.52,37.52,0.632,0.63,0.632,0.634,0.591,0.591,0
15JUN2022:08:30:00,15min,Peter Sinks,UCC,270,40.1,41.6,37.9,42.93,42.98,42.40,42.39,6/15/2022 08:25:14,6/15/2022 08:25:14,6/15/2022 08:25:15,6/15/2022 08:25:15,42.13,42.07,6/15/2022 08:25:14,6/15/2022 08:25:14,37.45,37.47,38.02,38.11,6/15/2022 08:17:02,6/15/2022 08:17:02,6/15/2022 08:17:02,6/15/2022 08:17:02,38.44,38.39,6/15/2022 08:17:05,6/15/2022 08:17:05,39.85,39.85,40.55,40.58,40.29,40.24,0.9280,0.9380,0.7900,0.7800,0.6520,0.6520,599,620,15JUN2022:08:29:57,9.6,6/15/2022 08:23:26,6.0,354,23.3300,4830,6/15/2022 08:21:36,4770,6/15/2022 08:15:01,4789,12.7,41.77,41.76,41.77,41.78,6/15/2022 08:25:16,6/15/2022 08:25:16,6/15/2022 08:25:16,6/15/2022 08:25:15,41.35,41.35,6/15/2022 08:25:25,6/15/2022 08:25:25,37.96,37.96,37.95,37.95,6/15/2022 08:17:09,6/15/2022 08:17:08,6/15/2022 08:17:08,6/15/2022 08:17:08,37.91,37.94,6/15/2022 08:15:01,6/15/2022 08:15:01,40.19,40.19,40.19,40.19,40.22,40.22,0.709,0.707,0.708,0.709,0.602,0.6,0
15JUN2022:08:45:00,15min,Peter Sinks,UCC,270,40.1,42.2,38.7,43.10,43.08,42.90,42.88,6/15/2022 08:30:18,6/15/2022 08:30:18,6/15/2022 08:30:18,6/15/2022 08:30:18,42.64,42.59,6/15/2022 08:30:19,6/15/2022 08:30:19,37.76,37.72,39.02,39.11,6/15/2022 08:33:25,6/15/2022 08:33:25,6/15/2022 08:33:14,6/15/2022 08:33:14,38.66,38.61,6/15/2022 08:33:35,6/15/2022 08:33:35,39.92,39.92,40.87,40.92,40.40,40.34,1.1080,1.1140,0.7640,0.7430,0.8550,0.8550,641,662,15JUN2022:08:44:25,10.3,6/15/2022 08:38:22,6.4,359,17.2400,4830,6/15/2022 08:32:29,4770,6/15/2022 08:30:03,4799,12.7,42.36,42.36,42.36,42.37,6/15/2022 08:30:21,6/15/2022 08:30:22,6/15/2022 08:30:20,6/15/2022 08:30:20,41.98,41.98,6/15/2022 08:44:32,6/15/2022 08:44:31,38.69,38.69,38.69,38.68,6/15/2022 08:33:17,6/15/2022 08:33:17,6/15/2022 08:33:17,6/15/2022 08:33:17,38.76,38.76,6/15/2022 08:33:54,6/15/2022 08:33:53,40.41,40.41,40.41,40.41,40.37,40.37,0.795,0.794,0.795,0.797,0.774,0.774,0
15JUN2022:09:00:00,15min,Peter Sinks,UCC,270,41.1,43.2,40.3,44.63,44.71,43.53,43.53,6/15/2022 08:59:41,6/15/2022 08:59:41,6/15/2022 08:47:57,6/15/2022 08:47:57,43.98,43.93,6/15/2022 08:59:44,6/15/2022 08:59:44,39.12,39.19,40.84,40.79,6/15/2022 08:58:39,6/15/2022 08:58:39,6/15/2022 08:46:19,6/15/2022 08:46:19,40.00,39.95,6/15/2022 08:58:41,6/15/2022 08:58:41,40.91,40.92,42.04,42.08,41.39,41.34,1.0770,1.0860,0.5590,0.5460,0.7370,0.7370,683,705,15JUN2022:08:59:57,9.9,6/15/2022 08:48:50,4.9,3,21.6100,4890,6/15/2022 08:58:53,4800,6/15/2022 08:45:01,4825,12.8,43.36,43.34,43.36,43.37,6/15/2022 08:59:52,6/15/2022 08:59:52,6/15/2022 08:59:51,6/15/2022 08:59:51,43.11,43.11,6/15/2022 08:59:53,6/15/2022 08:59:53,40.4,40.4,40.4,40.39,6/15/2022 08:45:36,6/15/2022 08:45:35,6/15/2022 08:45:35,6/15/2022 08:45:35,40.23,40.23,6/15/2022 08:59:01,6/15/2022 08:59:00,41.48,41.48,41.48,41.48,41.33,41.33,0.634,0.632,0.634,0.636,0.58,0.581,0
15JUN2022:09:15:00,15min,Peter Sinks,UCC,270,41.9,43.5,40.4,44.77,44.83,44.24,44.22,6/15/2022 09:11:48,6/15/2022 09:11:47,6/15/2022 09:11:07,6/15/2022 09:11:07,44.05,44.00,6/15/2022 09:11:06,6/15/2022 09:11:06,39.21,39.20,40.61,40.52,6/15/2022 09:07:16,6/15/2022 09:07:16,6/15/2022 09:07:16,6/15/2022 09:07:17,40.37,40.32,6/15/2022 09:07:17,6/15/2022 09:07:17,41.64,41.66,42.32,42.36,42.16,42.11,1.0410,1.0610,0.6830,0.6860,0.6630,0.6630,724,744,15JUN2022:09:14:56,11.0,6/15/2022 09:14:51,4.1,6,54.8100,4950,6/15/2022 09:11:42,4830,6/15/2022 09:00:01,4888,12.9,43.63,43.62,43.63,43.64,6/15/2022 09:11:08,6/15/2022 09:11:08,6/15/2022 09:11:07,6/15/2022 09:11:07,43.3,43.3,6/15/2022 09:11:20,6/15/2022 09:11:19,40.06,40.06,40.06,40.05,6/15/2022 09:07:22,6/15/2022 09:07:21,6/15/2022 09:07:21,6/15/2022 09:07:21,40.81,40.81,6/15/2022 09:07:33,6/15/2022 09:07:33,42,42,42,42,42.15,42.15,0.64,0.637,0.64,0.643,0.541,0.541,0
15JUN2022:09:30:00,15min,Peter Sinks,UCC,270,41.6,43.7,40.4,44.94,45.02,44.46,44.44,6/15/2022 09:16:10,6/15/2022 09:16:10,6/15/2022 09:16:11,6/15/2022 09:16:11,44.13,44.08,6/15/2022 09:23:09,6/15/2022 09:23:09,39.15,39.20,39.97,40.09,6/15/2022 09:28:32,6/15/2022 09:28:32,6/15/2022 09:26:16,6/15/2022 09:26:16,40.37,40.32,6/15/2022 09:18:12,6/15/2022 09:18:12,41.31,41.31,41.84,41.90,41.82,41.77,1.0540,1.0630,0.8720,0.8430,0.7270,0.7270,762,782,15JUN2022:09:29:56,12.9,6/15/2022 09:25:35,7.4,348,20.1800,5070,6/15/2022 09:26:37,4920,6/15/2022 09:15:02,5000,13.2,43.8,43.8,43.81,43.81,6/15/2022 09:16:19,6/15/2022 09:16:19,6/15/2022 09:16:19,6/15/2022 09:16:19,43.52,43.52,6/15/2022 09:23:21,6/15/2022 09:23:21,40.09,40.09,40.09,40.09,6/15/2022 09:18:17,6/15/2022 09:18:16,6/15/2022 09:18:16,6/15/2022 09:18:16,40.64,40.64,6/15/2022 09:25:53,6/15/2022 09:25:53,41.59,41.59,41.59,41.59,41.8,41.8,0.778,0.775,0.778,0.78,0.621,0.621,0
15JUN2022:09:45:00,15min,Peter Sinks,UCC,270,42.1,43.9,40.4,45.11,45.19,44.50,44.50,6/15/2022 09:34:37,6/15/2022 09:34:37,6/15/2022 09:32:44,6/15/2022 09:32:44,44.36,44.31,6/15/2022 09:32:56,6/15/2022 09:32:56,39.34,39.28,40.38,40.48,6/15/2022 09:40:39,6/15/2022 09:40:39,6/15/2022 09:41:20,6/15/2022 09:41:24,40.31,40.25,6/15/2022 09:31:57,6/15/2022 09:31:57,41.82,41.83,42.33,42.38,42.33,42.27,1.1830,1.1990,0.7930,0.7780,0.8640,0.8640,798,816,15JUN2022:09:44:58,13.2,6/15/2022 09:39:46,7.4,349,21.2400,5280,6/15/2022 09:44:00,5010,6/15/2022 09:31:15,5134,13.6,43.84,43.83,43.84,43.85,6/15/2022 09:32:47,6/15/2022 09:32:47,6/15/2022 09:32:47,6/15/2022 09:32:47,43.93,43.93,6/15/2022 09:33:09,6/15/2022 09:33:09,40.23,40.25,40.23,40.22,6/15/2022 09:41:27,6/15/2022 09:41:26,6/15/2022 09:41:26,6/15/2022 09:41:26,40.62,40.62,6/15/2022 09:32:11,6/15/2022 09:32:11,42.08,42.08,42.08,42.08,42.28,42.28,0.799,0.797,0.799,0.8,0.761,0.761,0
15JUN2022:10:00:00,15min,Peter Sinks,UCC,270,42.8,45.4,41.5,46.98,47.02,45.86,45.89,6/15/2022 09:58:36,6/15/2022 09:58:36,6/15/2022 09:58:46,6/15/2022 09:58:46,45.65,45.60,6/15/2022 09:58:46,6/15/2022 09:58:46,40.13,40.07,41.22,41.32,6/15/2022 09:47:25,6/15/2022 09:47:25,6/15/2022 09:48:21,6/15/2022 09:48:21,41.51,41.45,6/15/2022 09:47:35,6/15/2022 09:47:35,42.56,42.57,43.04,43.09,43.10,43.04,1.2000,1.2140,0.9540,0.9290,0.8250,0.8250,832,851,15JUN2022:09:59:46,13.6,6/15/2022 09:47:21,7.6,347,17.4800,5310,6/15/2022 09:45:38,5160,6/15/2022 09:50:06,5228,14.1,45.58,45.56,45.58,45.59,6/15/2022 09:58:48,6/15/2022 09:58:48,6/15/2022 09:58:47,6/15/2022 09:58:47,45.17,45.17,6/15/2022 09:59:04,6/15/2022 09:59:03,41.24,41.25,41.23,41.22,6/15/2022 09:47:36,6/15/2022 09:47:36,6/15/2022 09:47:36,6/15/2022 09:47:36,41.82,41.82,6/15/2022 09:50:13,6/15/2022 09:50:13,42.8,42.8,42.8,42.81,43.05,43.05,0.862,0.86,0.862,0.865,0.702,0.702,0
15JUN2022:10:15:00,15min,Peter Sinks,UCC,270,43.3,45.4,42.1,47.01,47.13,45.92,45.91,6/15/2022 10:01:38,6/15/2022 10:01:38,6/15/2022 10:01:39,6/15/2022 10:01:39,45.95,45.90,6/15/2022 10:02:52,6/15/2022 10:02:52,40.85,40.79,41.32,41.41,6/15/2022 10:14:54,6/15/2022 10:14:54,6/15/2022 10:14:56,6/15/2022 10:14:57,42.27,42.21,6/15/2022 10:12:42,6/15/2022 10:12:42,43.07,43.09,43.46,43.52,43.63,43.58,1.1340,1.1510,0.7990,0.7790,0.7190,0.7190,865,880,15JUN2022:10:14:56,14.2,6/15/2022 10:10:56,8.6,342,17.8900,5370,6/15/2022 10:04:56,5220,6/15/2022 10:00:02,5317,14.2,45.54,45.53,45.54,45.55,6/15/2022 10:02:54,6/15/2022 10:02:54,6/15/2022 10:02:54,6/15/2022 10:02:53,45.27,45.27,6/15/2022 10:03:18,6/15/2022 10:03:18,41.67,41.68,41.68,41.67,6/15/2022 10:12:47,6/15/2022 10:12:47,6/15/2022 10:12:46,6/15/2022 10:12:46,42.53,42.53,6/15/2022 10:13:07,6/15/2022 10:13:07,43.3,43.3,43.3,43.3,43.62,43.62,0.723,0.721,0.724,0.727,0.556,0.556,0
15JUN2022:10:30:00,15min,Peter Sinks,UCC,270,43.8,45.6,41.4,47.23,47.33,46.24,46.24,6/15/2022 10:18:52,6/15/2022 10:18:52,6/15/2022 10:26:30,6/15/2022 10:26:30,46.18,46.12,6/15/2022 10:26:32,6/15/2022 10:26:32,40.41,40.49,41.10,41.21,6/15/2022 10:15:11,6/15/2022 10:15:11,6/15/2022 10:15:14,6/15/2022 10:15:14,41.52,41.46,6/15/2022 10:15:19,6/15/2022 10:15:19,43.53,43.54,44.04,44.08,44.06,44.00,1.2090,1.2230,0.8950,0.8770,0.8880,0.8880,893,908,15JUN2022:10:29:28,14.7,6/15/2022 10:27:31,8.7,357,17.2300,5370,6/15/2022 10:15:20,5280,6/15/2022 10:16:31,5330,14.5,45.48,45.48,45.48,45.49,6/15/2022 10:26:35,6/15/2022 10:23:13,6/15/2022 10:23:13,6/15/2022 10:26:34,45.66,45.66,6/15/2022 10:26:57,6/15/2022 10:26:57,40.94,40.94,40.93,40.93,6/15/2022 10:15:22,6/15/2022 10:15:22,6/15/2022 10:15:22,6/15/2022 10:15:22,41.81,41.8,6/15/2022 10:15:35,6/15/2022 10:15:34,43.78,43.78,43.78,43.78,44.01,44.01,0.897,0.894,0.896,0.898,0.772,0.772,0
15JUN2022:10:45:00,15min,Peter Sinks,UCC,270,44.6,46.6,42.9,48.18,48.23,47.32,47.28,6/15/2022 10:44:22,6/15/2022 10:43:59,6/15/2022 10:44:22,6/15/2022 10:44:22,47.23,47.18,6/15/2022 10:44:23,6/15/2022 10:44:23,41.64,41.58,42.28,42.40,6/15/2022 10:41:01,6/15/2022 10:41:01,6/15/2022 10:41:01,6/15/2022 10:41:01,42.95,42.90,6/15/2022 10:42:05,6/15/2022 10:42:05,44.33,44.34,44.68,44.73,44.87,44.82,1.2410,1.2560,0.9240,0.9040,0.8510,0.8510,920,933,15JUN2022:10:44:51,16.7,6/15/2022 10:36:29,8.4,348,19.8000,5370,6/15/2022 10:34:12,5280,6/15/2022 10:30:55,5325,14.4,46.6,46.59,46.6,46.61,6/15/2022 10:44:31,6/15/2022 10:44:31,6/15/2022 10:44:31,6/15/2022 10:44:31,46.56,46.56,6/15/2022 10:44:33,6/15/2022 10:44:32,42.5,42.5,42.5,42.5,6/15/2022 10:42:08,6/15/2022 10:42:07,6/15/2022 10:42:07,6/15/2022 10:42:07,43.27,43.27,6/15/2022 10:42:18,6/15/2022 10:42:17,44.51,44.51,44.51,44.51,44.82,44.82,0.863,0.861,0.863,0.866,0.713,0.714,0
15JUN2022:11:00:00,15min,Peter Sinks,UCC,270,45.2,47.9,43.1,49.10,49.20,48.02,48.03,6/15/2022 10:57:41,6/15/2022 10:57:41,6/15/2022 10:57:49,6/15/2022 10:57:49,48.67,48.61,6/15/2022 10:57:49,6/15/2022 10:57:49,42.08,42.14,42.50,42.57,6/15/2022 10:56:13,6/15/2022 10:56:13,6/15/2022 10:56:18,6/15/2022 10:56:18,43.18,43.13,6/15/2022 10:56:21,6/15/2022 10:56:21,44.94,44.96,45.33,45.37,45.49,45.44,1.3990,1.4130,1.0040,0.9760,0.9500,0.9500,943,955,15JUN2022:10:59:03,15.6,6/15/2022 10:55:45,7.8,349,19.0000,5370,6/15/2022 10:48:09,5280,6/15/2022 10:46:32,5326,14.4,48.01,48,48.01,48.02,6/15/2022 10:57:50,6/15/2022 10:57:49,6/15/2022 10:57:49,6/15/2022 10:57:49,47.77,47.77,6/15/2022 10:57:57,6/15/2022 10:57:57,42.56,42.56,42.56,42.55,6/15/2022 10:56:22,6/15/2022 10:56:21,6/15/2022 10:56:21,6/15/2022 10:56:21,43.69,43.69,6/15/2022 10:56:35,6/15/2022 10:56:35,45.14,45.14,45.14,45.14,45.45,45.45,0.977,0.974,0.977,0.981,0.752,0.753,0
15JUN2022:11:15:00,15min,Peter Sinks,UCC,270,45.4,48.2,43.6,49.57,49.63,48.35,48.34,6/15/2022 11:13:08,6/15/2022 11:13:08,6/15/2022 11:13:09,6/15/2022 11:13:09,48.67,48.61,6/15/2022 11:13:09,6/15/2022 11:13:09,42.44,42.46,42.89,42.96,6/15/2022 11:08:32,6/15/2022 11:08:32,6/15/2022 11:08:36,6/15/2022 11:08:36,43.85,43.80,6/15/2022 11:00:26,6/15/2022 11:00:26,45.10,45.13,45.37,45.42,45.66,45.60,1.3530,1.3640,1.0060,0.9940,0.9720,0.9720,964,975,15JUN2022:11:14:21,15.1,6/15/2022 11:02:46,7.9,351,26.4100,5340,6/15/2022 11:00:03,5250,6/15/2022 11:02:47,5315,14.4,48.13,48.12,48.13,48.14,6/15/2022 11:13:16,6/15/2022 11:13:16,6/15/2022 11:13:16,6/15/2022 11:13:16,48.21,48.21,6/15/2022 11:13:31,6/15/2022 11:13:30,42.97,42.97,42.97,42.96,6/15/2022 11:08:40,6/15/2022 11:08:40,6/15/2022 11:08:40,6/15/2022 11:08:39,44.2,44.19,6/15/2022 11:00:47,6/15/2022 11:00:47,45.25,45.25,45.25,45.25,45.61,45.62,0.975,0.973,0.975,0.978,0.814,0.815,0
15JUN2022:11:30:00,15min,Peter Sinks,UCC,270,46.1,48.3,44.4,50.45,50.44,48.99,48.93,6/15/2022 11:22:37,6/15/2022 11:22:37,6/15/2022 11:18:09,6/15/2022 11:18:09,49.12,49.06,6/15/2022 11:18:09,6/15/2022 11:18:09,43.28,43.28,43.72,43.83,6/15/2022 11:20:58,6/15/2022 11:17:06,6/15/2022 11:20:59,6/15/2022 11:20:59,44.61,44.55,6/15/2022 11:21:16,6/15/2022 11:21:16,45.80,45.81,46.08,46.12,46.35,46.30,1.3230,1.3380,0.8920,0.8810,0.9320,0.9320,981,990,15JUN2022:11:29:53,18.6,6/15/2022 11:18:27,9.1,357,22.3800,5340,6/15/2022 11:15:01,5250,6/15/2022 11:18:26,5310,14.4,48.56,48.55,48.56,48.57,6/15/2022 11:18:17,6/15/2022 11:18:16,6/15/2022 11:18:16,6/15/2022 11:18:16,48.11,48.11,6/15/2022 11:18:24,6/15/2022 11:18:24,43.95,43.95,43.95,43.94,6/15/2022 11:21:10,6/15/2022 11:21:09,6/15/2022 11:21:09,6/15/2022 11:21:09,44.86,44.86,6/15/2022 11:21:26,6/15/2022 11:21:25,45.96,45.96,45.96,45.96,46.34,46.34,0.902,0.899,0.901,0.904,0.788,0.788,0
15JUN2022:11:45:00,15min,Peter Sinks,UCC,270,47.1,49.3,45.4,50.83,50.88,49.75,49.79,6/15/2022 11:42:01,6/15/2022 11:42:01,6/15/2022 11:44:04,6/15/2022 11:44:04,50.32,50.27,6/15/2022 11:44:03,6/15/2022 11:44:03,43.76,43.76,44.87,45.00,6/15/2022 11:34:00,6/15/2022 11:34:00,6/15/2022 11:34:03,6/15/2022 11:34:03,45.21,45.15,6/15/2022 11:34:03,6/15/2022 11:34:03,46.86,46.86,47.18,47.22,47.39,47.34,1.3450,1.3720,0.8310,0.8120,0.8760,0.8760,995,1003,15JUN2022:11:44:43,16.4,6/15/2022 11:32:49,9.0,351,18.8900,5340,6/15/2022 11:30:06,5250,6/15/2022 11:33:03,5304,14.4,49.38,49.37,49.38,49.39,6/15/2022 11:42:09,6/15/2022 11:42:08,6/15/2022 11:42:08,6/15/2022 11:42:08,49.25,49.25,6/15/2022 11:44:10,6/15/2022 11:44:10,44.82,44.84,44.82,44.8,6/15/2022 11:34:07,6/15/2022 11:34:07,6/15/2022 11:34:06,6/15/2022 11:34:06,45.92,45.92,6/15/2022 11:34:23,6/15/2022 11:34:22,47.03,47.03,47.03,47.03,47.36,47.36,0.829,0.825,0.829,0.832,0.704,0.704,0
15JUN2022:12:00:00,15min,Peter Sinks,UCC,270,47.7,50.4,45.5,52.96,53.01,50.77,50.70,6/15/2022 11:54:55,6/15/2022 11:54:54,6/15/2022 11:54:55,6/15/2022 11:54:55,51.22,51.17,6/15/2022 11:52:57,6/15/2022 11:52:57,43.96,44.04,44.62,44.74,6/15/2022 11:45:40,6/15/2022 11:45:40,6/15/2022 11:45:40,6/15/2022 11:45:40,45.66,45.61,6/15/2022 11:46:07,6/15/2022 11:46:07,47.41,47.44,47.66,47.71,47.96,47.91,1.4410,1.4500,1.1120,1.0920,1.0390,1.0390,1006,1012,15JUN2022:12:00:00,14.2,6/15/2022 11:50:46,8.0,349,21.3900,5340,6/15/2022 11:46:24,5250,6/15/2022 11:50:17,5305,14.4,50.54,50.53,50.54,50.55,6/15/2022 11:52:59,6/15/2022 11:52:58,6/15/2022 11:52:58,6/15/2022 11:52:58,50.3,50.3,6/15/2022 11:53:04,6/15/2022 11:53:04,45.09,45.1,45.1,45.09,6/15/2022 11:46:08,6/15/2022 11:46:08,6/15/2022 11:46:07,6/15/2022 11:46:07,45.99,45.99,6/15/2022 11:46:21,6/15/2022 11:46:20,47.54,47.54,47.54,47.54,47.91,47.91,1.063,1.061,1.063,1.065,0.919,0.919,0
15JUN2022:12:15:00,15min,Peter Sinks,UCC,270,48.2,51.0,46.1,53.49,53.60,51.62,51.66,6/15/2022 12:14:59,6/15/2022 12:14:59,6/15/2022 12:15:00,6/15/2022 12:15:00,52.13,52.08,6/15/2022 12:15:00,6/15/2022 12:15:00,45.05,45.05,45.55,45.65,6/15/2022 12:04:13,6/15/2022 12:04:13,6/15/2022 12:10:21,6/15/2022 12:10:21,46.11,46.06,6/15/2022 12:10:54,6/15/2022 12:10:54,47.94,47.96,48.26,48.31,48.47,48.42,1.5000,1.5160,1.0930,1.0670,1.0330,1.0330,1013,1018,15JUN2022:12:14:55,18.0,6/15/2022 12:09:42,8.6,345,21.1200,5340,6/15/2022 12:00:24,5220,6/15/2022 12:10:04,5295,14.3,51.19,51.21,51.22,51.24,6/15/2022 12:15:00,6/15/2022 12:15:00,6/15/2022 12:15:00,6/15/2022 12:15:00,50.73,50.78,6/15/2022 12:15:00,6/15/2022 12:15:00,45.83,45.84,45.83,45.83,6/15/2022 12:10:26,6/15/2022 12:10:26,6/15/2022 12:10:26,6/15/2022 12:10:25,46.44,46.44,6/15/2022 12:11:00,6/15/2022 12:10:59,48.09,48.09,48.09,48.09,48.39,48.39,1.037,1.035,1.04,1.045,0.784,0.786,0
15JUN2022:12:30:00,15min,Peter Sinks,UCC,270,48.8,52.0,46.4,53.50,53.54,52.49,52.48,6/15/2022 12:29:48,6/15/2022 12:29:48,6/15/2022 12:16:06,6/15/2022 12:16:06,52.73,52.68,6/15/2022 12:16:06,6/15/2022 12:16:06,45.37,45.46,45.89,45.99,6/15/2022 12:21:30,6/15/2022 12:21:30,6/15/2022 12:21:26,6/15/2022 12:21:26,46.49,46.43,6/15/2022 12:19:36,6/15/2022 12:19:36,48.56,48.57,48.73,48.78,49.13,49.08,1.6130,1.6280,1.3140,1.2940,1.2230,1.2230,1018,1022,15JUN2022:12:29:56,15.1,6/15/2022 12:23:54,8.4,338,21.0700,5340,6/15/2022 12:15:06,5130,6/15/2022 12:27:12,5259,14.0,52.18,52.17,52.18,52.18,6/15/2022 12:16:10,6/15/2022 12:16:10,6/15/2022 12:16:09,6/15/2022 12:16:09,51.92,51.92,6/15/2022 12:16:12,6/15/2022 12:16:12,45.92,45.93,45.92,45.92,6/15/2022 12:21:35,6/15/2022 12:21:34,6/15/2022 12:21:34,6/15/2022 12:21:34,46.9,46.9,6/15/2022 12:19:51,6/15/2022 12:19:51,48.67,48.67,48.67,48.67,49.11,49.11,1.265,1.262,1.264,1.267,1.093,1.093,0
15JUN2022:12:45:00,15min,Peter Sinks,UCC,270,49.9,52.7,46.7,53.97,53.98,53.08,53.07,6/15/2022 12:40:29,6/15/2022 12:40:29,6/15/2022 12:40:30,6/15/2022 12:40:29,53.33,53.28,6/15/2022 12:40:29,6/15/2022 12:40:29,45.63,45.67,46.36,46.50,6/15/2022 12:30:28,6/15/2022 12:30:27,6/15/2022 12:30:28,6/15/2022 12:30:27,46.71,46.66,6/15/2022 12:30:29,6/15/2022 12:30:29,49.63,49.64,49.89,49.94,50.18,50.13,1.6310,1.6530,1.2720,1.2570,1.2650,1.2650,1019,1022,15JUN2022:12:35:15,16.7,6/15/2022 12:38:02,8.9,352,19.2200,5190,6/15/2022 12:30:23,5100,6/15/2022 12:38:00,5161,13.9,52.95,52.94,52.96,52.97,6/15/2022 12:40:36,6/15/2022 12:40:35,6/15/2022 12:40:35,6/15/2022 12:40:35,52.51,52.52,6/15/2022 12:40:44,6/15/2022 12:40:44,46.24,46.25,46.24,46.24,6/15/2022 12:30:35,6/15/2022 12:30:34,6/15/2022 12:30:34,6/15/2022 12:30:34,47.18,47.18,6/15/2022 12:30:46,6/15/2022 12:30:45,49.78,49.78,49.78,49.78,50.16,50.16,1.271,1.269,1.271,1.274,1.112,1.112,0
15JUN2022:13:00:00,15min,Peter Sinks,UCC,270,50.2,52.7,48.8,54.11,54.21,52.87,52.86,6/15/2022 12:52:43,6/15/2022 12:52:43,6/15/2022 12:58:23,6/15/2022 12:58:23,53.33,53.28,6/15/2022 12:58:45,6/15/2022 12:58:45,47.28,47.18,47.90,48.00,6/15/2022 12:49:42,6/15/2022 12:49:42,6/15/2022 12:48:38,6/15/2022 12:48:38,48.74,48.69,6/15/2022 12:49:45,6/15/2022 12:49:45,49.99,49.99,50.22,50.26,50.52,50.47,1.2560,1.2820,0.9170,0.9070,0.9040,0.9040,1016,1020,15JUN2022:12:45:52,14.9,6/15/2022 12:48:05,8.7,354,21.7800,5190,6/15/2022 12:45:08,5100,6/15/2022 12:49:21,5158,13.9,52.6,52.6,52.61,52.62,6/15/2022 12:58:47,6/15/2022 12:58:47,6/15/2022 12:58:47,6/15/2022 12:58:47,52.78,52.78,6/15/2022 12:58:58,6/15/2022 12:58:58,48.4,48.4,48.4,48.39,6/15/2022 12:49:52,6/15/2022 12:49:52,6/15/2022 12:49:52,6/15/2022 12:49:52,49.15,49.15,6/15/2022 12:53:50,6/15/2022 12:53:49,50.1,50.1,50.1,50.1,50.47,50.47,0.896,0.894,0.896,0.899,0.756,0.757,0
15JUN2022:13:15:00,15min,Peter Sinks,UCC,270,51.2,53.7,48.9,55.51,55.52,54.23,54.19,6/15/2022 13:06:58,6/15/2022 13:06:58,6/15/2022 13:07:00,6/15/2022 13:07:00,54.24,54.19,6/15/2022 13:10:12,6/15/2022 13:10:12,47.60,47.52,48.73,48.69,6/15/2022 13:04:30,6/15/2022 13:04:30,6/15/2022 13:06:39,6/15/2022 13:06:39,48.82,48.76,6/15/2022 13:04:34,6/15/2022 13:04:34,50.88,50.90,51.05,51.09,51.44,51.38,1.6000,1.6130,1.1830,1.1730,1.2210,1.2210,1009,1015,15JUN2022:13:00:17,18.9,6/15/2022 13:04:01,8.6,355,24.7100,5190,6/15/2022 13:00:35,5100,6/15/2022 13:01:03,5157,13.9,53.59,53.59,53.6,53.61,6/15/2022 13:10:16,6/15/2022 13:10:16,6/15/2022 13:10:16,6/15/2022 13:10:16,53.76,53.77,6/15/2022 13:10:41,6/15/2022 13:10:40,48.72,48.72,48.72,48.71,6/15/2022 13:04:39,6/15/2022 13:04:38,6/15/2022 13:04:38,6/15/2022 13:04:38,49.11,49.1,6/15/2022 13:04:54,6/15/2022 13:04:54,50.98,50.98,50.98,50.98,51.42,51.42,1.208,1.204,1.208,1.212,1.051,1.052,0
15JUN2022:13:30:00,15min,Peter Sinks,UCC,270,51.9,54.2,50.2,55.83,55.85,54.31,54.33,6/15/2022 13:23:54,6/15/2022 13:23:53,6/15/2022 13:23:54,6/15/2022 13:23:54,54.91,54.86,6/15/2022 13:23:54,6/15/2022 13:23:54,49.08,49.02,49.57,49.55,6/15/2022 13:27:48,6/15/2022 13:28:13,6/15/2022 13:27:43,6/15/2022 13:27:43,50.25,50.19,6/15/2022 13:27:48,6/15/2022 13:27:48,51.61,51.63,51.86,51.88,52.12,52.07,1.1890,1.1980,0.8920,0.9040,0.8700,0.8700,999,1006,15JUN2022:13:15:09,18.0,6/15/2022 13:27:01,6.8,22,23.9300,5190,6/15/2022 13:15:35,5100,6/15/2022 13:18:52,5152,13.9,54.24,54.24,54.25,54.25,6/15/2022 13:24:05,6/15/2022 13:24:04,6/15/2022 13:24:04,6/15/2022 13:24:04,54.22,54.22,6/15/2022 13:24:10,6/15/2022 13:24:10,49.72,49.71,49.71,49.7,6/15/2022 13:27:56,6/15/2022 13:27:55,6/15/2022 13:27:55,6/15/2022 13:27:55,50.7,50.7,6/15/2022 13:27:57,6/15/2022 13:27:56,51.74,51.74,51.74,51.74,52.08,52.08,0.863,0.86,0.863,0.865,0.764,0.764,0
15JUN2022:13:45:00,15min,Peter Sinks,UCC,270,52.1,54.9,50.3,56.17,56.26,55.08,55.07,6/15/2022 13:31:50,6/15/2022 13:31:50,6/15/2022 13:32:01,6/15/2022 13:32:07,55.52,55.47,6/15/2022 13:31:50,6/15/2022 13:31:50,48.99,48.94,49.65,49.59,6/15/2022 13:40:34,6/15/2022 13:35:45,6/15/2022 13:40:37,6/15/2022 13:40:37,50.47,50.42,6/15/2022 13:40:40,6/15/2022 13:40:40,51.88,51.89,52.12,52.14,52.43,52.38,1.4120,1.4290,1.0210,1.0180,1.0210,1.0210,985,996,15JUN2022:13:30:35,16.7,6/15/2022 13:38:40,8.6,6,22.3800,5190,6/15/2022 13:30:34,5070,6/15/2022 13:36:24,5140,13.9,54.7,54.69,54.7,54.71,6/15/2022 13:31:55,6/15/2022 13:31:55,6/15/2022 13:31:54,6/15/2022 13:31:54,55.04,55.04,6/15/2022 13:32:13,6/15/2022 13:32:12,49.77,49.78,49.77,49.76,6/15/2022 13:40:45,6/15/2022 13:40:45,6/15/2022 13:40:44,6/15/2022 13:40:44,50.88,50.88,6/15/2022 13:40:59,6/15/2022 13:40:58,52.01,52.01,52.01,52.01,52.4,52.4,1.007,1.004,1.007,1.011,0.863,0.863,0
15JUN2022:14:00:00,15min,Peter Sinks,UCC,270,51.9,54.5,50.3,56.11,56.20,55.25,55.19,6/15/2022 13:55:03,6/15/2022 13:55:03,6/15/2022 13:55:06,6/15/2022 13:55:06,55.14,55.09,6/15/2022 13:55:06,6/15/2022 13:55:06,48.96,48.93,49.72,49.88,6/15/2022 13:48:37,6/15/2022 13:48:37,6/15/2022 13:48:38,6/15/2022 13:48:38,50.47,50.42,6/15/2022 13:48:47,6/15/2022 13:48:47,51.66,51.68,51.97,52.02,52.21,52.15,1.2960,1.3150,0.9010,0.8800,0.9520,0.9530,966,978,15JUN2022:13:45:02,16.9,6/15/2022 13:45:56,8.8,351,22.6000,5160,6/15/2022 13:45:15,5100,6/15/2022 13:45:10,5137,13.9,54.72,54.7,54.71,54.73,6/15/2022 13:55:08,6/15/2022 13:55:08,6/15/2022 13:55:07,6/15/2022 13:55:07,54.29,54.29,6/15/2022 13:55:29,6/15/2022 13:55:28,49.86,49.87,49.86,49.85,6/15/2022 13:48:50,6/15/2022 13:48:49,6/15/2022 13:48:49,6/15/2022 13:48:49,50.81,50.81,6/15/2022 13:54:46,6/15/2022 13:54:45,51.82,51.82,51.82,51.82,52.15,52.15,0.917,0.915,0.918,0.92,0.807,0.808,0
15JUN2022:14:15:00,15min,Peter Sinks,UCC,270,52.5,55.0,51.1,56.54,56.70,55.12,55.11,6/15/2022 14:03:14,6/15/2022 14:03:14,6/15/2022 14:03:16,6/15/2022 14:03:16,55.52,55.47,6/15/2022 14:00:34,6/15/2022 14:00:34,49.53,49.47,50.70,50.81,6/15/2022 14:07:15,6/15/2022 14:07:15,6/15/2022 14:11:36,6/15/2022 14:11:36,50.85,50.80,6/15/2022 14:11:35,6/15/2022 14:11:35,52.21,52.23,52.48,52.52,52.76,52.71,1.2430,1.2630,0.9330,0.9420,0.9540,0.9540,946,960,15JUN2022:14:00:36,16.4,6/15/2022 14:12:48,7.0,11,34.3400,5190,6/15/2022 14:02:28,5070,6/15/2022 14:11:04,5136,13.8,54.93,54.91,54.93,54.95,6/15/2022 14:03:25,6/15/2022 14:03:24,6/15/2022 14:03:24,6/15/2022 14:03:24,55,55,6/15/2022 14:00:40,6/15/2022 14:00:40,50.9,50.91,50.9,50.89,6/15/2022 14:11:40,6/15/2022 14:11:39,6/15/2022 14:11:39,6/15/2022 14:11:39,51.3,51.29,6/15/2022 14:11:40,6/15/2022 14:11:39,52.37,52.37,52.37,52.37,52.75,52.75,0.925,0.923,0.925,0.927,0.846,0.846,0
15JUN2022:14:30:00,15min,Peter Sinks,UCC,270,52.4,55.1,50.6,57.13,57.10,55.85,55.90,6/15/2022 14:25:31,6/15/2022 14:25:31,6/15/2022 14:25:31,6/15/2022 14:25:31,56.05,56.00,6/15/2022 14:25:31,6/15/2022 14:25:31,49.65,49.64,50.38,50.38,6/15/2022 14:16:42,6/15/2022 14:16:41,6/15/2022 14:16:45,6/15/2022 14:16:43,50.55,50.50,6/15/2022 14:16:48,6/15/2022 14:16:48,52.15,52.14,52.37,52.40,52.65,52.60,1.3560,1.3810,0.9780,0.9790,1.0110,1.0110,923,936,15JUN2022:14:15:19,16.4,6/15/2022 14:20:23,7.4,7,30.5800,5160,6/15/2022 14:15:09,5070,6/15/2022 14:20:23,5131,13.8,55.37,55.36,55.38,55.39,6/15/2022 14:25:34,6/15/2022 14:25:33,6/15/2022 14:25:33,6/15/2022 14:25:33,54.91,54.91,6/15/2022 14:25:40,6/15/2022 14:25:40,50.24,50.26,50.24,50.23,6/15/2022 14:16:51,6/15/2022 14:16:50,6/15/2022 14:16:50,6/15/2022 14:16:50,50.87,50.87,6/15/2022 14:16:52,6/15/2022 14:16:51,52.26,52.26,52.26,52.26,52.63,52.63,0.989,0.986,0.989,0.992,0.872,0.872,0
15JUN2022:14:45:00,15min,Peter Sinks,UCC,270,52.7,55.4,51.5,57.35,57.43,55.72,55.72,6/15/2022 14:31:19,6/15/2022 14:31:19,6/15/2022 14:31:22,6/15/2022 14:31:22,55.89,55.84,6/15/2022 14:31:26,6/15/2022 14:31:26,50.11,50.18,50.84,50.77,6/15/2022 14:43:48,6/15/2022 14:43:48,6/15/2022 14:36:47,6/15/2022 14:36:47,51.38,51.33,6/15/2022 14:34:48,6/15/2022 14:34:48,52.52,52.52,52.73,52.75,52.99,52.94,1.2220,1.2400,0.9440,0.9580,0.8790,0.8790,894,909,15JUN2022:14:30:14,15.8,6/15/2022 14:34:19,8.2,21,28.3700,5160,6/15/2022 14:30:05,5070,6/15/2022 14:34:21,5127,13.8,55.65,55.64,55.66,55.67,6/15/2022 14:31:30,6/15/2022 14:31:29,6/15/2022 14:31:29,6/15/2022 14:31:29,55.16,55.16,6/15/2022 14:31:41,6/15/2022 14:31:41,51.21,51.21,51.21,51.21,6/15/2022 14:34:48,6/15/2022 14:34:47,6/15/2022 14:34:47,6/15/2022 14:34:47,51.71,51.71,6/15/2022 14:35:00,6/15/2022 14:35:00,52.62,52.62,52.62,52.62,52.94,52.94,0.892,0.89,0.893,0.896,0.724,0.725,0
15JUN2022:15:00:00,15min,Peter Sinks,UCC,270,52.5,54.2,50.7,55.65,55.71,54.45,54.51,6/15/2022 14:52:58,6/15/2022 14:52:58,6/15/2022 14:52:58,6/15/2022 14:48:55,54.84,54.79,6/15/2022 14:48:58,6/15/2022 14:48:58,49.44,49.43,50.84,50.86,6/15/2022 14:50:21,6/15/2022 14:50:21,6/15/2022 14:50:27,6/15/2022 14:59:51,50.62,50.57,6/15/2022 14:50:24,6/15/2022 14:50:24,52.20,52.20,52.56,52.59,52.73,52.68,1.1480,1.1650,0.7360,0.7290,0.7860,0.7870,862,878,15JUN2022:14:45:01,16.9,6/15/2022 14:54:50,8.3,4,27.2300,5160,6/15/2022 14:47:21,5070,6/15/2022 14:45:21,5124,13.8,54.25,54.22,54.25,54.27,6/15/2022 14:53:03,6/15/2022 14:53:02,6/15/2022 14:53:02,6/15/2022 14:53:02,54.07,54.07,6/15/2022 14:45:09,6/15/2022 14:48:08,50.44,50.45,50.44,50.43,6/15/2022 14:50:29,6/15/2022 14:50:28,6/15/2022 14:50:28,6/15/2022 14:50:28,51.04,51.04,6/15/2022 14:50:44,6/15/2022 14:50:43,52.41,52.41,52.41,52.41,52.74,52.74,0.754,0.751,0.754,0.756,0.654,0.654,0
15JUN2022:15:15:00,15min,Peter Sinks,UCC,270,53.0,54.9,51.4,56.25,56.25,55.50,55.54,6/15/2022 15:13:45,6/15/2022 15:13:44,6/15/2022 15:14:22,6/15/2022 15:14:22,55.37,55.31,6/15/2022 15:14:23,6/15/2022 15:14:23,50.31,50.22,51.56,51.68,6/15/2022 15:03:27,6/15/2022 15:03:27,6/15/2022 15:03:31,6/15/2022 15:03:31,51.30,51.25,6/15/2022 15:03:29,6/15/2022 15:03:29,52.78,52.76,53.34,53.39,53.26,53.21,1.1280,1.1580,0.7440,0.7380,0.8520,0.8520,830,848,15JUN2022:15:00:01,13.6,6/15/2022 15:01:13,7.6,6,19.4300,5190,6/15/2022 15:11:58,5070,6/15/2022 15:01:02,5120,13.7,55.03,55.03,55.03,55.04,6/15/2022 15:14:26,6/15/2022 15:14:25,6/15/2022 15:14:25,6/15/2022 15:14:25,54.82,54.82,6/15/2022 15:14:31,6/15/2022 15:14:30,51.11,51.14,51.15,51.17,6/15/2022 15:00:01,6/15/2022 15:00:01,6/15/2022 15:00:01,6/15/2022 15:00:01,51.68,51.68,6/15/2022 15:03:48,6/15/2022 15:03:47,53.04,53.04,53.04,53.05,53.2,53.2,0.802,0.799,0.801,0.803,0.742,0.743,0
15JUN2022:15:30:00,15min,Peter Sinks,UCC,270,53.3,55.5,51.7,56.91,56.98,56.16,56.11,6/15/2022 15:24:47,6/15/2022 15:24:47,6/15/2022 15:24:48,6/15/2022 15:24:48,55.90,55.84,6/15/2022 15:24:48,6/15/2022 15:24:48,50.23,50.20,51.42,51.54,6/15/2022 15:21:24,6/15/2022 15:21:24,6/15/2022 15:21:25,6/15/2022 15:21:25,51.68,51.63,6/15/2022 15:28:28,6/15/2022 15:28:28,53.07,53.07,53.72,53.77,53.61,53.56,1.2370,1.2630,0.8590,0.8610,0.8560,0.8560,794,813,15JUN2022:15:15:28,14.5,6/15/2022 15:28:10,8.1,1,21.4000,5160,6/15/2022 15:20:32,5070,6/15/2022 15:16:04,5119,13.8,55.76,55.76,55.77,55.79,6/15/2022 15:27:16,6/15/2022 15:27:15,6/15/2022 15:27:15,6/15/2022 15:27:15,55.15,55.15,6/15/2022 15:27:21,6/15/2022 15:27:20,51.32,51.32,51.32,51.32,6/15/2022 15:21:32,6/15/2022 15:21:32,6/15/2022 15:21:31,6/15/2022 15:21:31,51.98,51.98,6/15/2022 15:28:45,6/15/2022 15:28:45,53.42,53.42,53.42,53.42,53.6,53.6,0.852,0.849,0.852,0.854,0.716,0.716,0
15JUN2022:15:45:00,15min,Peter Sinks,UCC,270,53.0,55.2,51.2,56.37,56.38,55.62,55.63,6/15/2022 15:34:20,6/15/2022 15:34:20,6/15/2022 15:34:57,6/15/2022 15:41:17,55.74,55.69,6/15/2022 15:34:57,6/15/2022 15:34:57,50.27,50.30,50.59,50.67,6/15/2022 15:37:58,6/15/2022 15:37:58,6/15/2022 15:37:58,6/15/2022 15:37:58,51.38,51.33,6/15/2022 15:38:03,6/15/2022 15:38:03,52.78,52.79,53.40,53.44,53.28,53.23,1.2000,1.2210,0.8720,0.8570,0.8250,0.8250,756,776,15JUN2022:15:30:33,14.7,6/15/2022 15:40:16,8.0,350,25.1700,5160,6/15/2022 15:31:45,5070,6/15/2022 15:31:19,5119,13.8,55.16,55.15,55.16,55.18,6/15/2022 15:41:24,6/15/2022 15:41:24,6/15/2022 15:41:24,6/15/2022 15:41:24,55.15,55.16,6/15/2022 15:35:03,6/15/2022 15:35:02,50.74,50.74,50.74,50.74,6/15/2022 15:38:06,6/15/2022 15:38:06,6/15/2022 15:38:06,6/15/2022 15:38:05,51.59,51.59,6/15/2022 15:38:22,6/15/2022 15:38:21,53.09,53.09,53.09,53.09,53.24,53.24,0.806,0.803,0.806,0.81,0.674,0.675,0
15JUN2022:16:00:00,15min,Peter Sinks,UCC,270,53.4,55.8,51.7,57.09,57.16,56.42,56.40,6/15/2022 15:46:55,6/15/2022 15:46:55,6/15/2022 15:46:57,6/15/2022 15:46:57,56.12,56.07,6/15/2022 15:46:57,6/15/2022 15:46:57,50.65,50.74,52.14,52.26,6/15/2022 15:50:38,6/15/2022 15:50:38,6/15/2022 15:54:19,6/15/2022 15:54:19,51.53,51.47,6/15/2022 15:50:37,6/15/2022 15:50:37,53.21,53.20,54.23,54.25,53.70,53.65,1.2560,1.2680,0.8230,0.8130,0.9260,0.9260,716,738,15JUN2022:15:45:07,14.7,6/15/2022 15:53:29,7.0,3,22.7700,5160,6/15/2022 15:46:00,5070,6/15/2022 15:47:04,5121,13.8,55.95,55.94,55.95,55.96,6/15/2022 15:52:46,6/15/2022 15:52:45,6/15/2022 15:52:45,6/15/2022 15:52:45,55.6,55.6,6/15/2022 15:52:59,6/15/2022 15:52:59,51.64,51.65,51.64,51.63,6/15/2022 15:54:24,6/15/2022 15:54:23,6/15/2022 15:54:23,6/15/2022 15:54:23,51.77,51.77,6/15/2022 15:50:51,6/15/2022 15:50:50,53.72,53.72,53.72,53.72,53.67,53.67,0.853,0.849,0.853,0.856,0.789,0.789,0
15JUN2022:16:15:00,15min,Peter Sinks,UCC,270,53.9,55.5,52.4,57.11,57.17,56.22,56.33,6/15/2022 16:01:48,6/15/2022 16:07:16,6/15/2022 16:11:47,6/15/2022 16:11:47,56.20,56.15,6/15/2022 16:07:17,6/15/2022 16:07:17,51.27,51.20,51.74,51.73,6/15/2022 16:01:21,6/15/2022 16:01:21,6/15/2022 16:03:32,6/15/2022 16:03:19,52.58,52.53,6/15/2022 16:03:32,6/15/2022 16:03:32,53.67,53.65,54.27,54.28,54.10,54.04,1.0570,1.0670,0.9620,0.9690,0.8180,0.8180,675,698,15JUN2022:16:00:01,14.0,6/15/2022 16:00:26,7.2,33,24.8300,5160,6/15/2022 16:05:29,5070,6/15/2022 16:00:19,5117,13.8,55.67,55.65,55.67,55.69,6/15/2022 16:07:20,6/15/2022 16:07:20,6/15/2022 16:07:20,6/15/2022 16:07:20,55.3,55.3,6/15/2022 16:12:01,6/15/2022 16:12:01,52.06,52.06,52.05,52.05,6/15/2022 16:03:32,6/15/2022 16:03:32,6/15/2022 16:03:31,6/15/2022 16:03:31,52.73,52.72,6/15/2022 16:14:32,6/15/2022 16:14:32,53.97,53.97,53.97,53.97,54.08,54.08,0.864,0.862,0.864,0.865,0.705,0.705,0
15JUN2022:16:30:00,15min,Peter Sinks,UCC,270,53.9,55.5,52.5,57.00,57.10,56.03,56.08,6/15/2022 16:24:22,6/15/2022 16:24:22,6/15/2022 16:18:58,6/15/2022 16:18:58,56.19,56.14,6/15/2022 16:24:24,6/15/2022 16:24:24,51.19,51.56,52.30,52.25,6/15/2022 16:16:23,6/15/2022 16:16:23,6/15/2022 16:20:18,6/15/2022 16:20:18,52.58,52.53,6/15/2022 16:16:33,6/15/2022 16:16:33,53.63,53.67,54.05,54.04,54.12,54.07,0.9520,0.9340,0.8260,0.8460,0.6520,0.6520,633,655,15JUN2022:16:15:03,12.9,6/15/2022 16:21:38,5.3,60,36.8900,5160,6/15/2022 16:17:09,5070,6/15/2022 16:21:08,5114,13.8,55.5,55.49,55.5,55.5,6/15/2022 16:24:30,6/15/2022 16:24:29,6/15/2022 16:24:29,6/15/2022 16:24:29,55.54,55.54,6/15/2022 16:24:41,6/15/2022 16:24:41,52.06,52.05,52.05,52.05,6/15/2022 16:16:35,6/15/2022 16:16:35,6/15/2022 16:16:35,6/15/2022 16:16:35,52.98,52.98,6/15/2022 16:16:49,6/15/2022 16:16:49,53.85,53.85,53.85,53.85,54.1,54.1,0.727,0.725,0.727,0.729,0.524,0.524,0
15JUN2022:16:45:00,15min,Peter Sinks,UCC,270,53.2,55.5,52.2,57.35,57.39,56.44,56.54,6/15/2022 16:44:16,6/15/2022 16:44:16,6/15/2022 16:44:17,6/15/2022 16:44:17,56.05,56.00,6/15/2022 16:44:17,6/15/2022 16:44:17,51.23,51.28,51.99,51.96,6/15/2022 16:38:13,6/15/2022 16:38:13,6/15/2022 16:33:24,6/15/2022 16:33:24,52.13,52.08,6/15/2022 16:38:16,6/15/2022 16:38:16,52.96,53.00,53.57,53.57,53.46,53.41,0.9180,0.9210,0.8750,0.8870,0.7020,0.7020,589,612,15JUN2022:16:30:02,13.6,6/15/2022 16:31:16,5.7,53,48.2100,5190,6/15/2022 16:33:18,5070,6/15/2022 16:31:12,5115,13.8,55.8,55.78,55.79,55.8,6/15/2022 16:44:23,6/15/2022 16:44:23,6/15/2022 16:44:22,6/15/2022 16:44:22,55.19,55.19,6/15/2022 16:44:30,6/15/2022 16:44:29,52.01,52.01,52.01,52.01,6/15/2022 16:31:37,6/15/2022 16:31:37,6/15/2022 16:31:36,6/15/2022 16:31:36,52.4,52.4,6/15/2022 16:38:32,6/15/2022 16:38:32,53.28,53.28,53.28,53.28,53.44,53.44,0.771,0.77,0.771,0.772,0.614,0.614,0
15JUN2022:17:00:00,15min,Peter Sinks,UCC,270,54.1,55.9,53.0,56.89,56.95,56.61,56.63,6/15/2022 16:57:34,6/15/2022 16:57:34,6/15/2022 16:57:35,6/15/2022 16:57:35,56.20,56.15,6/15/2022 16:57:35,6/15/2022 16:57:35,52.15,52.09,52.86,52.81,6/15/2022 16:45:02,6/15/2022 16:45:02,6/15/2022 16:45:54,6/15/2022 16:45:53,52.88,52.83,6/15/2022 16:45:03,6/15/2022 16:45:03,53.88,53.90,54.53,54.53,54.31,54.26,0.8870,0.9060,0.7940,0.8060,0.6940,0.6940,543,566,15JUN2022:16:45:05,13.8,6/15/2022 16:53:15,5.0,51,34.3400,5160,6/15/2022 16:49:59,5070,6/15/2022 16:53:13,5116,13.8,56.06,56.05,56.06,56.07,6/15/2022 16:57:39,6/15/2022 16:57:39,6/15/2022 16:57:39,6/15/2022 16:57:38,55.7,55.7,6/15/2022 16:59:31,6/15/2022 16:59:30,52.79,52.79,52.79,52.79,6/15/2022 16:55:41,6/15/2022 16:55:41,6/15/2022 16:55:41,6/15/2022 16:55:41,53.17,53.17,6/15/2022 16:45:17,6/15/2022 16:45:16,54.2,54.2,54.2,54.2,54.25,54.25,0.716,0.715,0.716,0.717,0.615,0.616,0
15JUN2022:17:15:00,15min,Peter Sinks,UCC,270,54.5,56.3,53.7,56.91,57.00,56.99,57.02,6/15/2022 17:10:01,6/15/2022 17:10:01,6/15/2022 17:03:16,6/15/2022 17:03:16,56.57,56.52,6/15/2022 17:03:16,6/15/2022 17:03:16,52.58,52.40,53.48,53.49,6/15/2022 17:04:23,6/15/2022 17:05:24,6/15/2022 17:13:50,6/15/2022 17:13:45,53.64,53.58,6/15/2022 17:05:29,6/15/2022 17:05:29,54.25,54.27,55.06,55.07,54.73,54.67,0.8180,0.8290,0.8250,0.8330,0.6280,0.6290,495,521,15JUN2022:17:00:01,17.1,6/15/2022 17:08:57,6.2,34,31.7000,5160,6/15/2022 17:03:14,5070,6/15/2022 17:06:03,5114,13.8,56.49,56.48,56.49,56.5,6/15/2022 17:03:19,6/15/2022 17:03:18,6/15/2022 17:03:18,6/15/2022 17:03:18,56.05,56.05,6/15/2022 17:03:29,6/15/2022 17:03:28,53.44,53.44,53.44,53.44,6/15/2022 17:14:00,6/15/2022 17:14:00,6/15/2022 17:13:59,6/15/2022 17:13:59,53.86,53.86,6/15/2022 17:05:55,6/15/2022 17:05:54,54.67,54.67,54.67,54.67,54.71,54.71,0.665,0.664,0.665,0.667,0.553,0.553,0
15JUN2022:17:30:00,15min,Peter Sinks,UCC,270,54.2,55.8,53.2,56.36,56.43,56.09,56.15,6/15/2022 17:21:10,6/15/2022 17:21:10,6/15/2022 17:21:10,6/15/2022 17:21:10,55.97,55.92,6/15/2022 17:21:19,6/15/2022 17:21:19,52.45,52.47,52.96,53.02,6/15/2022 17:20:24,6/15/2022 17:20:24,6/15/2022 17:24:51,6/15/2022 17:24:53,53.19,53.13,6/15/2022 17:20:25,6/15/2022 17:20:25,53.98,53.99,54.73,54.76,54.45,54.40,0.7360,0.7450,0.6550,0.6480,0.5730,0.5730,447,472,15JUN2022:17:15:01,14.7,6/15/2022 17:18:25,8.4,359,25.0100,5130,6/15/2022 17:15:01,5070,6/15/2022 17:15:35,5110,13.7,55.84,55.83,55.84,55.85,6/15/2022 17:21:20,6/15/2022 17:21:20,6/15/2022 17:21:19,6/15/2022 17:21:19,55.68,55.68,6/15/2022 17:21:36,6/15/2022 17:21:35,52.93,52.94,52.93,52.93,6/15/2022 17:24:57,6/15/2022 17:24:57,6/15/2022 17:24:57,6/15/2022 17:24:57,53.5,53.5,6/15/2022 17:20:38,6/15/2022 17:20:37,54.36,54.36,54.36,54.36,54.43,54.43,0.591,0.59,0.591,0.592,0.505,0.505,0
15JUN2022:17:45:00,15min,Peter Sinks,UCC,270,54.4,55.6,53.6,56.11,56.23,56.25,56.29,6/15/2022 17:35:37,6/15/2022 17:33:09,6/15/2022 17:37:26,6/15/2022 17:37:26,55.82,55.77,6/15/2022 17:33:11,6/15/2022 17:33:11,52.75,52.66,53.41,53.47,6/15/2022 17:43:07,6/15/2022 17:42:59,6/15/2022 17:40:31,6/15/2022 17:40:31,53.49,53.43,6/15/2022 17:40:30,6/15/2022 17:40:30,54.13,54.15,55.04,55.07,54.61,54.55,0.6800,0.7010,0.5250,0.5190,0.4950,0.4960,397,422,15JUN2022:17:30:01,15.3,6/15/2022 17:40:46,7.4,0,20.6200,5130,6/15/2022 17:30:02,5070,6/15/2022 17:30:22,5113,13.8,55.73,55.72,55.73,55.74,6/15/2022 17:33:15,6/15/2022 17:33:14,6/15/2022 17:33:14,6/15/2022 17:33:14,55.39,55.39,6/15/2022 17:37:51,6/15/2022 17:37:51,53.37,53.38,53.37,53.36,6/15/2022 17:40:37,6/15/2022 17:40:37,6/15/2022 17:40:36,6/15/2022 17:40:36,53.73,53.73,6/15/2022 17:34:29,6/15/2022 17:34:28,54.6,54.6,54.6,54.6,54.58,54.58,0.488,0.487,0.488,0.489,0.408,0.408,0
15JUN2022:18:00:00,15min,Peter Sinks,UCC,270,54.2,55.5,53.6,56.31,56.33,55.99,56.01,6/15/2022 17:49:55,6/15/2022 17:49:54,6/15/2022 17:49:57,6/15/2022 17:50:06,55.74,55.69,6/15/2022 17:49:55,6/15/2022 17:49:55,52.79,52.74,53.51,53.58,6/15/2022 17:59:11,6/15/2022 17:59:11,6/15/2022 17:52:11,6/15/2022 17:52:11,53.64,53.58,6/15/2022 17:57:17,6/15/2022 17:57:17,53.98,54.00,54.63,54.67,54.46,54.41,0.6230,0.6390,0.5240,0.5120,0.4410,0.4410,348,372,15JUN2022:17:45:02,14.0,6/15/2022 17:51:54,8.6,351,17.7900,5160,6/15/2022 17:45:44,5070,6/15/2022 17:46:14,5113,13.8,55.67,55.66,55.67,55.68,6/15/2022 17:50:06,6/15/2022 17:50:05,6/15/2022 17:50:05,6/15/2022 17:50:05,55.39,55.39,6/15/2022 17:50:15,6/15/2022 17:50:15,53.47,53.48,53.47,53.47,6/15/2022 17:58:27,6/15/2022 17:58:27,6/15/2022 17:58:27,6/15/2022 17:58:27,53.8,53.8,6/15/2022 17:59:42,6/15/2022 17:59:41,54.32,54.32,54.32,54.32,54.45,54.45,0.445,0.444,0.445,0.447,0.369,0.369,0
15JUN2022:18:15:00,15min,Peter Sinks,UCC,270,53.7,55.0,52.7,55.34,55.40,55.43,55.47,6/15/2022 18:07:50,6/15/2022 18:07:50,6/15/2022 18:08:00,6/15/2022 18:08:00,55.22,55.17,6/15/2022 18:08:00,6/15/2022 18:08:00,51.83,51.82,52.98,53.05,6/15/2022 18:13:52,6/15/2022 18:13:51,6/15/2022 18:13:56,6/15/2022 18:13:54,52.51,52.45,6/15/2022 18:13:56,6/15/2022 18:13:56,53.47,53.49,54.27,54.31,53.95,53.90,0.5970,0.6100,0.5340,0.5280,0.4880,0.4880,300,324,15JUN2022:18:00:05,15.6,6/15/2022 18:09:08,7.9,356,16.1500,5160,6/15/2022 18:05:07,5070,6/15/2022 18:00:26,5121,13.8,55.08,55.08,55.09,55.1,6/15/2022 18:08:04,6/15/2022 18:08:03,6/15/2022 18:08:03,6/15/2022 18:08:03,54.9,54.9,6/15/2022 18:08:10,6/15/2022 18:08:10,52.59,52.59,52.59,52.59,6/15/2022 18:14:01,6/15/2022 18:14:00,6/15/2022 18:14:00,6/15/2022 18:14:00,52.73,52.73,6/15/2022 18:14:06,6/15/2022 18:14:05,53.9,53.9,53.9,53.9,53.95,53.95,0.484,0.483,0.484,0.485,0.433,0.434,0
15JUN2022:18:30:00,15min,Peter Sinks,UCC,270,53.0,53.7,52.7,53.95,54.01,54.49,54.53,6/15/2022 18:25:18,6/15/2022 18:25:18,6/15/2022 18:26:18,6/15/2022 18:26:18,53.94,53.88,6/15/2022 18:25:19,6/15/2022 18:25:19,52.04,52.03,52.97,52.99,6/15/2022 18:28:45,6/15/2022 18:15:49,6/15/2022 18:23:43,6/15/2022 18:23:41,52.66,52.61,6/15/2022 18:27:21,6/15/2022 18:27:21,52.79,52.80,53.84,53.87,53.25,53.19,0.3360,0.3530,0.3360,0.3390,0.2430,0.2430,252,275,15JUN2022:18:15:01,10.1,6/15/2022 18:26:49,6.1,11,18.8800,5160,6/15/2022 18:20:06,5100,6/15/2022 18:15:01,5124,13.8,53.82,53.81,53.82,53.82,6/15/2022 18:22:27,6/15/2022 18:22:26,6/15/2022 18:22:26,6/15/2022 18:22:26,53.6,53.6,6/15/2022 18:25:46,6/15/2022 18:25:45,52.7,52.7,52.7,52.7,6/15/2022 18:27:22,6/15/2022 18:27:21,6/15/2022 18:27:21,6/15/2022 18:27:21,52.73,52.73,6/15/2022 18:27:36,6/15/2022 18:27:35,53.33,53.33,53.33,53.33,53.22,53.22,0.255,0.254,0.255,0.255,0.191,0.191,0
15JUN2022:18:45:00,15min,Peter Sinks,UCC,270,52.1,53.6,51.0,53.56,53.61,54.10,54.16,6/15/2022 18:30:18,6/15/2022 18:30:18,6/15/2022 18:30:37,6/15/2022 18:30:37,53.78,53.73,6/15/2022 18:30:33,6/15/2022 18:30:33,50.43,50.46,50.85,50.89,6/15/2022 18:44:22,6/15/2022 18:44:21,6/15/2022 18:44:22,6/15/2022 18:44:22,51.15,51.10,6/15/2022 18:44:20,6/15/2022 18:44:20,51.83,51.85,52.43,52.47,52.32,52.26,0.6490,0.6540,0.9440,0.9480,0.6210,0.6210,122,229,15JUN2022:18:30:01,11.8,6/15/2022 18:32:45,6.2,360,18.7600,5160,6/15/2022 18:36:06,5040,6/15/2022 18:44:03,5111,13.7,53.64,53.64,53.64,53.64,6/15/2022 18:30:39,6/15/2022 18:30:38,6/15/2022 18:30:38,6/15/2022 18:30:38,53.59,53.59,6/15/2022 18:30:47,6/15/2022 18:30:46,50.77,50.77,50.77,50.77,6/15/2022 18:44:27,6/15/2022 18:44:27,6/15/2022 18:44:27,6/15/2022 18:44:27,51.22,51.22,6/15/2022 18:44:45,6/15/2022 18:44:45,52.17,52.16,52.16,52.16,52.32,52.32,0.774,0.774,0.774,0.774,0.603,0.603,0
15JUN2022:19:00:00,15min,Peter Sinks,UCC,270,50.7,51.3,50.2,51.21,51.22,51.10,51.12,6/15/2022 18:46:14,6/15/2022 18:46:04,6/15/2022 18:46:15,6/15/2022 18:46:14,51.67,51.62,6/15/2022 18:46:13,6/15/2022 18:46:13,49.29,49.28,49.93,50.02,6/15/2022 18:59:53,6/15/2022 18:59:53,6/15/2022 18:50:58,6/15/2022 18:50:57,50.32,50.27,6/15/2022 18:50:56,6/15/2022 18:50:56,50.49,50.49,50.46,50.49,50.97,50.92,0.3320,0.3370,0.2560,0.2560,0.2700,0.2700,22,24,15JUN2022:18:45:01,10.3,6/15/2022 18:54:24,5.0,356,18.2400,5070,6/15/2022 18:45:01,4950,6/15/2022 18:59:03,5018,13.4,51.1,51.1,51.1,51.1,6/15/2022 18:46:17,6/15/2022 18:46:35,6/15/2022 18:46:17,6/15/2022 18:46:16,51.54,51.54,6/15/2022 18:46:42,6/15/2022 18:46:41,49.87,49.87,49.87,49.87,6/15/2022 18:51:04,6/15/2022 18:51:03,6/15/2022 18:51:03,6/15/2022 18:51:03,50.46,50.46,6/15/2022 18:51:20,6/15/2022 18:51:19,50.49,50.49,50.49,50.49,50.96,50.96,0.259,0.259,0.259,0.26,0.242,0.242,0
15JUN2022:19:15:00,15min,Peter Sinks,UCC,270,49.8,50.7,48.6,50.70,50.71,50.39,50.42,6/15/2022 19:00:06,6/15/2022 19:00:06,6/15/2022 19:00:18,6/15/2022 19:00:19,51.07,51.02,6/15/2022 19:00:14,6/15/2022 19:00:14,48.12,48.12,48.45,48.53,6/15/2022 19:14:16,6/15/2022 19:14:17,6/15/2022 19:14:20,6/15/2022 19:14:20,48.74,48.69,6/15/2022 19:14:12,6/15/2022 19:14:12,49.56,49.55,49.53,49.57,50.02,49.96,0.5990,0.5990,0.4240,0.4160,0.5260,0.5260,19,21,15JUN2022:19:00:01,6.4,6/15/2022 19:05:03,3.4,357,20.3200,4980,6/15/2022 19:00:02,4890,6/15/2022 19:09:03,4931,13.1,50.5,50.5,50.5,50.5,6/15/2022 19:00:20,6/15/2022 19:00:20,6/15/2022 19:00:20,6/15/2022 19:00:20,50.87,50.87,6/15/2022 19:00:36,6/15/2022 19:00:36,48.39,48.39,48.39,48.39,6/15/2022 19:14:23,6/15/2022 19:14:23,6/15/2022 19:14:23,6/15/2022 19:14:23,48.78,48.78,6/15/2022 19:14:41,6/15/2022 19:14:40,49.56,49.56,49.56,49.56,50.01,50.01,0.468,0.467,0.468,0.468,0.491,0.491,0
15JUN2022:19:30:00,15min,Peter Sinks,UCC,270,48.3,49.9,45.4,50.08,50.05,49.46,49.44,6/15/2022 19:16:13,6/15/2022 19:20:15,6/15/2022 19:16:36,6/15/2022 19:16:36,50.24,50.19,6/15/2022 19:17:02,6/15/2022 19:17:02,43.62,43.67,45.98,45.95,6/15/2022 19:30:00,6/15/2022 19:30:00,6/15/2022 19:29:51,6/15/2022 19:29:52,44.68,44.63,6/15/2022 19:30:00,6/15/2022 19:30:00,48.03,48.01,48.10,48.13,48.52,48.47,1.2340,1.2270,0.7500,0.7620,0.9970,0.9970,16,17,15JUN2022:19:15:01,4.8,6/15/2022 19:16:24,3.0,30,24.5700,4920,6/15/2022 19:15:45,4800,6/15/2022 19:27:23,4855,12.9,49.66,49.66,49.66,49.66,6/15/2022 19:16:47,6/15/2022 19:16:46,6/15/2022 19:16:46,6/15/2022 19:16:46,50.12,50.12,6/15/2022 19:17:08,6/15/2022 19:17:07,45.06,45.04,45.04,45.04,6/15/2022 19:30:00,6/15/2022 19:30:00,6/15/2022 19:30:00,6/15/2022 19:30:00,45.84,45.8,6/15/2022 19:30:00,6/15/2022 19:30:00,48.11,48.1,48.1,48.1,48.56,48.56,0.882,0.882,0.885,0.887,0.843,0.845,0
15JUN2022:19:45:00,15min,Peter Sinks,UCC,270,42.5,45.4,40.7,44.75,44.72,46.08,46.10,6/15/2022 19:36:35,6/15/2022 19:36:35,6/15/2022 19:30:01,6/15/2022 19:30:01,44.98,44.92,6/15/2022 19:35:26,6/15/2022 19:35:26,39.74,39.79,40.73,40.82,6/15/2022 19:38:25,6/15/2022 19:38:25,6/15/2022 19:44:40,6/15/2022 19:44:39,40.70,40.65,6/15/2022 19:42:51,6/15/2022 19:42:51,42.32,42.33,43.11,43.18,42.79,42.74,1.4460,1.4460,1.5140,1.5210,1.3750,1.3750,12,14,15JUN2022:19:30:01,2.8,6/15/2022 19:39:54,0.8,25,31.3400,4860,6/15/2022 19:30:22,2430,6/15/2022 19:44:57,4788,12.8,45.03,45.02,45.02,45.02,6/15/2022 19:30:01,6/15/2022 19:30:01,6/15/2022 19:30:01,6/15/2022 19:30:01,45.76,45.73,6/15/2022 19:30:01,6/15/2022 19:30:01,40.57,40.57,40.57,40.57,6/15/2022 19:44:28,6/15/2022 19:44:28,6/15/2022 19:44:28,6/15/2022 19:44:28,40.75,40.75,6/15/2022 19:43:21,6/15/2022 19:43:20,42.78,42.77,42.77,42.77,42.84,42.84,1.409,1.409,1.409,1.409,1.364,1.363,0
15JUN2022:20:00:00,15min,Peter Sinks,UCC,270,40.9,42.5,39.1,43.17,43.05,41.98,41.94,6/15/2022 19:50:24,6/15/2022 19:50:23,6/15/2022 19:50:24,6/15/2022 19:50:23,43.17,43.12,6/15/2022 19:50:24,6/15/2022 19:50:24,37.06,37.06,39.29,39.32,6/15/2022 19:50:42,6/15/2022 19:50:42,6/15/2022 20:00:00,6/15/2022 19:58:37,39.12,39.07,6/15/2022 19:50:47,6/15/2022 19:50:47,40.69,40.65,40.43,40.46,41.09,41.03,1.0670,1.0530,0.5800,0.5810,0.8350,0.8350,8,10,15JUN2022:19:45:01,2.0,6/15/2022 19:59:04,0.4,352,50.3000,2460,6/15/2022 19:45:05,2400,6/15/2022 19:45:04,2439,12.8,42.33,42.33,42.33,42.33,6/15/2022 19:50:25,6/15/2022 19:50:25,6/15/2022 19:50:25,6/15/2022 19:50:25,42.63,42.63,6/15/2022 19:50:28,6/15/2022 19:50:28,38.61,38.62,38.61,38.6,6/15/2022 19:50:49,6/15/2022 19:50:49,6/15/2022 19:50:49,6/15/2022 19:50:49,39.57,39.57,6/15/2022 19:51:08,6/15/2022 19:51:07,40.57,40.57,40.57,40.57,41.07,41.07,0.745,0.744,0.745,0.746,0.762,0.763,0
15JUN2022:20:15:00,15min,Peter Sinks,UCC,270,38.3,40.6,36.1,40.82,40.76,40.06,40.15,6/15/2022 20:00:42,6/15/2022 20:00:42,6/15/2022 20:00:43,6/15/2022 20:00:43,40.92,40.87,6/15/2022 20:00:50,6/15/2022 20:00:50,35.15,35.08,36.11,36.21,6/15/2022 20:14:23,6/15/2022 20:14:23,6/15/2022 20:14:30,6/15/2022 20:14:30,36.12,36.07,6/15/2022 20:14:26,6/15/2022 20:14:26,38.11,38.08,38.14,38.20,38.52,38.47,1.1050,1.0990,0.9100,0.9000,1.0310,1.0310,3,5,15JUN2022:20:00:01,2.2,6/15/2022 20:00:05,0.3,217,11.2400,2460,6/15/2022 20:00:02,2430,6/15/2022 20:00:01,2434,12.7,40.39,40.39,40.39,40.39,6/15/2022 20:00:52,6/15/2022 20:00:52,6/15/2022 20:00:52,6/15/2022 20:00:52,40.73,40.73,6/15/2022 20:01:10,6/15/2022 20:01:09,35.86,35.87,35.86,35.86,6/15/2022 20:14:33,6/15/2022 20:14:33,6/15/2022 20:14:33,6/15/2022 20:14:33,36.39,36.39,6/15/2022 20:14:50,6/15/2022 20:14:50,38.15,38.15,38.15,38.15,38.55,38.55,0.963,0.963,0.964,0.964,0.999,1,0
15JUN2022:20:30:00,15min,Peter Sinks,UCC,270,35.5,37.2,34.2,37.55,37.45,37.01,37.00,6/15/2022 20:20:31,6/15/2022 20:20:31,6/15/2022 20:20:31,6/15/2022 20:20:32,37.62,37.56,6/15/2022 20:20:30,6/15/2022 20:20:30,33.40,33.32,34.37,34.49,6/15/2022 20:28:32,6/15/2022 20:28:32,6/15/2022 20:28:33,6/15/2022 20:28:33,34.09,34.04,6/15/2022 20:23:56,6/15/2022 20:23:56,35.38,35.34,35.46,35.52,35.72,35.66,0.9530,0.9300,0.5840,0.5640,0.7930,0.7920,1,1,15JUN2022:20:15:01,2.6,6/15/2022 20:19:31,0.4,332,13.8300,2460,6/15/2022 20:15:11,2400,6/15/2022 20:15:02,2430,12.7,37.15,37.15,37.16,37.16,6/15/2022 20:20:33,6/15/2022 20:20:33,6/15/2022 20:20:33,6/15/2022 20:20:33,37.32,37.32,6/15/2022 20:20:34,6/15/2022 20:20:34,34.18,34.18,34.18,34.18,6/15/2022 20:21:16,6/15/2022 20:21:16,6/15/2022 20:21:16,6/15/2022 20:21:16,34.2,34.2,6/15/2022 20:24:09,6/15/2022 20:24:08,35.43,35.43,35.43,35.43,35.69,35.69,0.697,0.695,0.696,0.698,0.751,0.751,0
15JUN2022:20:45:00,15min,Peter Sinks,UCC,270,33.9,36.3,32.4,36.43,36.37,35.95,35.94,6/15/2022 20:32:46,6/15/2022 20:32:46,6/15/2022 20:30:08,6/15/2022 20:30:09,36.57,36.51,6/15/2022 20:30:07,6/15/2022 20:30:07,31.90,31.86,32.50,32.61,6/15/2022 20:42:09,6/15/2022 20:43:10,6/15/2022 20:43:15,6/15/2022 20:43:15,32.37,32.31,6/15/2022 20:43:08,6/15/2022 20:43:08,33.71,33.68,33.84,33.90,34.07,34.02,0.8900,0.8790,0.8410,0.8250,0.8660,0.8650,0,0,15JUN2022:20:30:01,1.8,6/15/2022 20:32:31,0.3,333,7.7400,2430,6/15/2022 20:30:01,2400,6/15/2022 20:30:16,2426,12.7,36.05,36.05,36.05,36.05,6/15/2022 20:30:09,6/15/2022 20:30:09,6/15/2022 20:30:09,6/15/2022 20:30:09,36.58,36.58,6/15/2022 20:30:01,6/15/2022 20:30:01,32.32,32.32,32.32,32.32,6/15/2022 20:43:16,6/15/2022 20:43:15,6/15/2022 20:43:15,6/15/2022 20:43:15,32.43,32.43,6/15/2022 20:43:21,6/15/2022 20:43:21,33.81,33.81,33.81,33.81,34.11,34.1,0.843,0.842,0.842,0.842,0.89,0.888,0
15JUN2022:21:00:00,15min,Peter Sinks,UCC,270,32.5,33.5,31.6,33.97,33.92,33.05,33.07,6/15/2022 20:47:02,6/15/2022 20:47:02,6/15/2022 20:47:30,6/15/2022 20:47:31,34.01,33.96,6/15/2022 20:47:04,6/15/2022 20:47:04,31.10,31.01,31.60,31.67,6/15/2022 20:56:46,6/15/2022 20:56:45,6/15/2022 21:00:00,6/15/2022 21:00:00,31.47,31.42,6/15/2022 20:56:46,6/15/2022 20:56:46,32.35,32.30,32.33,32.38,32.63,32.57,0.6230,0.6210,0.3280,0.3180,0.5360,0.5360,-0,0,15JUN2022:20:45:05,1.5,6/15/2022 20:58:08,0.2,346,6.3540,2430,6/15/2022 20:45:01,2400,6/15/2022 20:45:04,2424,12.7,33.3,33.3,33.3,33.3,6/15/2022 20:47:09,6/15/2022 20:47:09,6/15/2022 20:47:09,6/15/2022 20:47:08,33.73,33.73,6/15/2022 20:47:29,6/15/2022 20:47:28,31.49,31.49,31.49,31.49,6/15/2022 20:56:55,6/15/2022 20:56:54,6/15/2022 20:56:54,6/15/2022 20:56:54,31.7,31.7,6/15/2022 20:57:07,6/15/2022 20:57:06,32.35,32.35,32.35,32.35,32.61,32.61,0.429,0.429,0.43,0.43,0.507,0.507,0
15JUN2022:21:15:00,15min,Peter Sinks,UCC,270,31.6,32.5,30.9,33.13,33.07,31.94,31.90,6/15/2022 21:12:42,6/15/2022 21:12:39,6/15/2022 21:12:44,6/15/2022 21:12:45,32.96,32.91,6/15/2022 21:12:45,6/15/2022 21:12:45,30.39,30.34,30.78,30.85,6/15/2022 21:01:25,6/15/2022 21:01:25,6/15/2022 21:08:35,6/15/2022 21:08:34,30.79,30.74,6/15/2022 21:07:10,6/15/2022 21:07:10,31.51,31.47,31.32,31.36,31.78,31.73,0.5490,0.5420,0.2530,0.2400,0.4780,0.4780,-0,-0,15JUN2022:21:00:03,1.5,6/15/2022 21:05:53,0.3,333,12.9400,2430,6/15/2022 21:00:01,2400,6/15/2022 21:00:03,2420,12.7,32.36,32.36,32.36,32.36,6/15/2022 21:12:50,6/15/2022 21:12:49,6/15/2022 21:12:49,6/15/2022 21:12:49,32.6,32.6,6/15/2022 21:13:01,6/15/2022 21:13:00,30.78,30.78,30.77,30.77,6/15/2022 21:08:43,6/15/2022 21:06:57,6/15/2022 21:08:42,6/15/2022 21:08:42,30.94,30.94,6/15/2022 21:07:22,6/15/2022 21:07:21,31.42,31.42,31.42,31.42,31.77,31.77,0.362,0.361,0.362,0.362,0.459,0.459,0
15JUN2022:21:30:00,15min,Peter Sinks,UCC,270,30.8,31.6,29.9,31.83,31.77,31.25,31.27,6/15/2022 21:21:28,6/15/2022 21:21:00,6/15/2022 21:15:05,6/15/2022 21:15:05,31.91,31.86,6/15/2022 21:21:25,6/15/2022 21:21:25,29.47,29.41,29.79,29.82,6/15/2022 21:23:51,6/15/2022 21:23:51,6/15/2022 21:27:39,6/15/2022 21:27:43,29.90,29.85,6/15/2022 21:27:42,6/15/2022 21:27:42,30.68,30.63,30.50,30.55,30.92,30.87,0.5530,0.5550,0.4050,0.3980,0.4920,0.4920,-0,-0,15JUN2022:21:15:42,1.8,6/15/2022 21:26:52,0.3,345,5.8010,2430,6/15/2022 21:15:02,2400,6/15/2022 21:15:01,2417,12.7,31.35,31.35,31.35,31.35,6/15/2022 21:21:36,6/15/2022 21:21:35,6/15/2022 21:21:35,6/15/2022 21:21:35,31.8,31.8,6/15/2022 21:21:37,6/15/2022 21:21:36,29.77,29.77,29.77,29.77,6/15/2022 21:27:46,6/15/2022 21:27:46,6/15/2022 21:27:46,6/15/2022 21:27:46,30.05,30.05,6/15/2022 21:27:50,6/15/2022 21:27:49,30.6,30.6,30.6,30.6,30.91,30.9,0.444,0.443,0.443,0.444,0.474,0.474,0
15JUN2022:21:45:00,15min,Peter Sinks,UCC,270,30.5,32.3,29.2,32.62,32.53,31.60,31.58,6/15/2022 21:42:47,6/15/2022 21:42:46,6/15/2022 21:42:55,6/15/2022 21:43:13,32.71,32.66,6/15/2022 21:42:37,6/15/2022 21:42:37,28.72,28.67,28.98,29.00,6/15/2022 21:36:49,6/15/2022 21:36:48,6/15/2022 21:36:49,6/15/2022 21:36:50,29.33,29.27,6/15/2022 21:36:53,6/15/2022 21:36:53,30.40,30.34,30.05,30.08,30.67,30.62,0.8370,0.8240,0.6060,0.5740,0.7680,0.7680,-0,-0,15JUN2022:21:31:40,1.8,6/15/2022 21:44:25,0.3,26,24.8200,2430,6/15/2022 21:30:02,2400,6/15/2022 21:30:01,2415,12.6,31.95,31.94,31.95,31.96,6/15/2022 21:42:56,6/15/2022 21:42:56,6/15/2022 21:42:56,6/15/2022 21:42:55,32.58,32.58,6/15/2022 21:42:57,6/15/2022 21:42:57,28.94,28.94,28.94,28.93,6/15/2022 21:36:59,6/15/2022 21:36:59,6/15/2022 21:36:59,6/15/2022 21:36:59,29.44,29.44,6/15/2022 21:37:18,6/15/2022 21:37:18,30.22,30.22,30.22,30.22,30.66,30.66,0.678,0.678,0.678,0.679,0.75,0.75,0
15JUN2022:22:00:00,15min,Peter Sinks,UCC,270,29.9,31.3,28.4,31.75,31.68,30.95,31.01,6/15/2022 21:48:03,6/15/2022 21:48:02,6/15/2022 21:48:03,6/15/2022 21:48:03,31.67,31.62,6/15/2022 21:47:59,6/15/2022 21:47:59,27.74,27.69,28.47,28.47,6/15/2022 21:58:29,6/15/2022 21:58:29,6/15/2022 21:58:39,6/15/2022 21:58:38,28.24,28.19,6/15/2022 21:58:36,6/15/2022 21:58:36,29.75,29.70,29.63,29.68,30.04,29.99,0.7730,0.7670,0.4910,0.4930,0.6830,0.6830,-0,-0,15JUN2022:21:46:38,2.0,6/15/2022 21:45:44,0.3,311,8.2000,2430,6/15/2022 21:45:01,2400,6/15/2022 21:45:02,2412,12.6,31.24,31.23,31.24,31.24,6/15/2022 21:48:06,6/15/2022 21:48:06,6/15/2022 21:48:06,6/15/2022 21:48:06,31.45,31.45,6/15/2022 21:48:18,6/15/2022 21:48:17,28.18,28.18,28.18,28.17,6/15/2022 21:58:42,6/15/2022 21:58:41,6/15/2022 21:58:41,6/15/2022 21:58:41,28.52,28.52,6/15/2022 21:58:57,6/15/2022 21:58:56,29.7,29.7,29.7,29.7,30.03,30.03,0.599,0.599,0.599,0.6,0.653,0.653,0
15JUN2022:22:15:00,15min,Peter Sinks,UCC,270,29.5,30.9,28.2,31.22,31.16,30.25,30.40,6/15/2022 22:10:18,6/15/2022 22:10:18,6/15/2022 22:10:33,6/15/2022 22:10:23,31.24,31.19,6/15/2022 22:10:23,6/15/2022 22:10:23,27.47,27.45,28.27,28.29,6/15/2022 22:11:08,6/15/2022 22:10:54,6/15/2022 22:12:27,6/15/2022 22:12:27,28.10,28.05,6/15/2022 22:11:14,6/15/2022 22:11:14,29.41,29.36,29.09,29.15,29.68,29.63,0.8530,0.8410,0.4210,0.4400,0.7520,0.7520,-0,-0,15JUN2022:22:02:40,1.5,6/15/2022 22:06:42,0.2,42,54.0300,2430,6/15/2022 22:00:03,2400,6/15/2022 22:00:01,2410,12.6,30.71,30.71,30.71,30.71,6/15/2022 22:10:33,6/15/2022 22:10:32,6/15/2022 22:10:32,6/15/2022 22:10:32,31.09,31.09,6/15/2022 22:10:40,6/15/2022 22:10:39,28.15,28.16,28.15,28.15,6/15/2022 22:12:28,6/15/2022 22:12:28,6/15/2022 22:12:28,6/15/2022 22:12:28,28.2,28.2,6/15/2022 22:11:41,6/15/2022 22:11:40,29.25,29.25,29.25,29.25,29.64,29.64,0.59,0.589,0.59,0.591,0.722,0.722,0
15JUN2022:22:30:00,15min,Peter Sinks,UCC,270,29.0,30.5,27.8,30.59,30.54,30.09,30.06,6/15/2022 22:19:01,6/15/2022 22:19:01,6/15/2022 22:19:02,6/15/2022 22:19:02,30.79,30.74,6/15/2022 22:18:59,6/15/2022 22:18:59,27.27,27.17,27.70,27.80,6/15/2022 22:25:07,6/15/2022 22:25:07,6/15/2022 22:28:53,6/15/2022 22:28:46,27.80,27.75,6/15/2022 22:28:36,6/15/2022 22:28:36,28.87,28.82,28.76,28.81,29.17,29.12,0.8710,0.8620,0.6430,0.6230,0.8350,0.8350,-0,-0,15JUN2022:22:24:53,1.8,6/15/2022 22:19:26,0.2,335,3.2210,2430,6/15/2022 22:15:04,2400,6/15/2022 22:15:01,2408,12.6,30.25,30.25,30.25,30.25,6/15/2022 22:19:05,6/15/2022 22:19:05,6/15/2022 22:19:05,6/15/2022 22:19:05,30.65,30.65,6/15/2022 22:19:09,6/15/2022 22:19:09,27.65,27.65,27.65,27.65,6/15/2022 22:28:46,6/15/2022 22:28:45,6/15/2022 22:28:45,6/15/2022 22:28:45,27.89,27.89,6/15/2022 22:28:52,6/15/2022 22:28:51,28.83,28.83,28.83,28.83,29.17,29.16,0.728,0.728,0.728,0.729,0.828,0.828,0
15JUN2022:22:45:00,15min,Peter Sinks,UCC,270,28.1,29.1,26.7,29.37,29.30,28.63,28.63,6/15/2022 22:31:35,6/15/2022 22:31:35,6/15/2022 22:35:34,6/15/2022 22:35:34,29.52,29.47,6/15/2022 22:31:34,6/15/2022 22:31:34,26.31,26.28,26.71,26.77,6/15/2022 22:44:31,6/15/2022 22:44:31,6/15/2022 22:44:40,6/15/2022 22:44:38,26.68,26.63,6/15/2022 22:44:36,6/15/2022 22:44:36,28.02,27.96,27.91,27.95,28.31,28.26,0.6200,0.6120,0.3600,0.3520,0.5510,0.5510,-0,-0,15JUN2022:22:30:55,2.2,6/15/2022 22:34:25,0.6,343,47.8000,2430,6/15/2022 22:30:01,2400,6/15/2022 22:30:02,2406,12.6,28.79,28.79,28.79,28.79,6/15/2022 22:31:59,6/15/2022 22:31:58,6/15/2022 22:31:58,6/15/2022 22:31:58,29.4,29.4,6/15/2022 22:32:00,6/15/2022 22:31:59,26.59,26.59,26.59,26.58,6/15/2022 22:44:44,6/15/2022 22:44:43,6/15/2022 22:44:43,6/15/2022 22:44:43,26.82,26.82,6/15/2022 22:44:58,6/15/2022 22:44:57,27.97,27.97,27.97,27.97,28.31,28.31,0.452,0.452,0.453,0.454,0.506,0.507,0
15JUN2022:23:00:00,15min,Peter Sinks,UCC,270,27.6,28.7,26.3,28.94,28.87,28.06,28.09,6/15/2022 22:55:49,6/15/2022 22:55:49,6/15/2022 22:55:47,6/15/2022 22:49:28,29.08,29.03,6/15/2022 22:55:47,6/15/2022 22:55:47,25.49,25.46,26.26,26.28,6/15/2022 22:57:35,6/15/2022 22:57:34,6/15/2022 22:59:02,6/15/2022 22:59:02,26.46,26.41,6/15/2022 22:57:39,6/15/2022 22:57:39,27.51,27.46,27.30,27.35,27.78,27.73,0.8430,0.8360,0.4750,0.4670,0.7450,0.7450,-0,-0,15JUN2022:22:45:02,1.1,6/15/2022 22:45:32,0.2,307,15.3700,2430,6/15/2022 22:45:01,2400,6/15/2022 22:45:02,2403,12.6,28.45,28.45,28.45,28.45,6/15/2022 22:55:52,6/15/2022 22:55:55,6/15/2022 22:55:52,6/15/2022 22:55:52,28.98,28.98,6/15/2022 22:56:16,6/15/2022 22:56:15,26.1,26.11,26.11,26.1,6/15/2022 22:57:46,6/15/2022 22:57:46,6/15/2022 22:57:45,6/15/2022 22:57:45,26.55,26.55,6/15/2022 22:58:02,6/15/2022 22:58:01,27.4,27.4,27.4,27.4,27.75,27.75,0.622,0.622,0.622,0.623,0.726,0.726,0
15JUN2022:23:15:00,15min,Peter Sinks,UCC,270,27.0,28.0,25.1,28.54,28.47,27.18,27.37,6/15/2022 23:11:14,6/15/2022 23:11:13,6/15/2022 23:11:13,6/15/2022 23:11:14,28.40,28.35,6/15/2022 23:11:17,6/15/2022 23:11:17,24.20,24.15,24.98,24.98,6/15/2022 23:12:20,6/15/2022 23:12:19,6/15/2022 23:12:34,6/15/2022 23:12:26,25.26,25.21,6/15/2022 23:12:34,6/15/2022 23:12:34,26.91,26.86,26.54,26.60,27.17,27.12,0.8470,0.8440,0.4410,0.4620,0.6550,0.6550,-0,-0,15JUN2022:23:13:01,2.2,6/15/2022 23:06:56,0.5,19,48.6900,2430,6/15/2022 23:00:12,2370,6/15/2022 23:02:04,2401,12.6,27.75,27.75,27.75,27.75,6/15/2022 23:11:22,6/15/2022 23:11:21,6/15/2022 23:11:21,6/15/2022 23:11:21,28.18,28.18,6/15/2022 23:11:45,6/15/2022 23:11:44,24.66,24.66,24.66,24.65,6/15/2022 23:12:35,6/15/2022 23:12:35,6/15/2022 23:12:35,6/15/2022 23:12:35,25.58,25.58,6/15/2022 23:05:00,6/15/2022 23:04:59,26.73,26.73,26.73,26.73,27.15,27.15,0.6,0.598,0.6,0.601,0.596,0.596,0
15JUN2022:23:30:00,15min,Peter Sinks,UCC,270,27.3,29.0,25.5,29.66,29.57,28.32,28.38,6/15/2022 23:19:11,6/15/2022 23:19:12,6/15/2022 23:16:56,6/15/2022 23:16:55,29.60,29.55,6/15/2022 23:19:21,6/15/2022 23:19:21,24.37,24.31,25.56,25.56,6/15/2022 23:28:39,6/15/2022 23:28:39,6/15/2022 23:28:51,6/15/2022 23:28:51,25.51,25.46,6/15/2022 23:28:47,6/15/2022 23:28:47,27.19,27.13,26.92,26.96,27.47,27.42,1.0520,1.0380,0.5900,0.5900,0.8680,0.8680,-0,-0,15JUN2022:23:22:05,2.0,6/15/2022 23:16:06,0.5,301,39.5200,2430,6/15/2022 23:16:33,2370,6/15/2022 23:15:01,2399,12.5,28.68,28.68,28.68,28.68,6/15/2022 23:19:25,6/15/2022 23:19:24,6/15/2022 23:19:24,6/15/2022 23:19:24,29.27,29.27,6/15/2022 23:19:40,6/15/2022 23:19:39,25.22,25.23,25.22,25.21,6/15/2022 23:28:53,6/15/2022 23:28:53,6/15/2022 23:28:52,6/15/2022 23:28:52,25.69,25.69,6/15/2022 23:29:13,6/15/2022 23:29:13,27.06,27.06,27.06,27.06,27.46,27.46,0.769,0.768,0.769,0.77,0.81,0.811,0
15JUN2022:23:45:00,15min,Peter Sinks,UCC,270,25.8,26.7,24.9,27.10,27.07,26.26,26.31,6/15/2022 23:30:40,6/15/2022 23:30:40,6/15/2022 23:30:50,6/15/2022 23:30:50,27.02,26.97,6/15/2022 23:37:27,6/15/2022 23:37:27,23.99,24.00,24.75,24.79,6/15/2022 23:36:31,6/15/2022 23:36:30,6/15/2022 23:42:41,6/15/2022 23:42:39,24.85,24.80,6/15/2022 23:36:30,6/15/2022 23:36:30,25.68,25.63,25.44,25.49,25.97,25.92,0.6590,0.6570,0.3770,0.3780,0.5440,0.5440,-0,-0,15JUN2022:23:31:18,1.1,6/15/2022 23:31:09,0.0,33,4.6250,2400,6/15/2022 23:30:01,2370,6/15/2022 23:30:02,2397,12.6,26.56,26.56,26.56,26.56,6/15/2022 23:30:49,6/15/2022 23:30:49,6/15/2022 23:30:49,6/15/2022 23:30:49,26.88,26.88,6/15/2022 23:37:45,6/15/2022 23:37:44,24.8,24.8,24.8,24.8,6/15/2022 23:41:25,6/15/2022 23:41:24,6/15/2022 23:41:24,6/15/2022 23:41:24,25.06,25.06,6/15/2022 23:41:32,6/15/2022 23:41:31,25.57,25.57,25.57,25.57,25.96,25.96,0.477,0.476,0.477,0.477,0.504,0.504,0
16JUN2022:00:00:00,15min,Peter Sinks,UCC,270,25.3,26.5,24.3,26.77,26.71,25.66,25.76,6/15/2022 23:48:09,6/15/2022 23:48:11,6/15/2022 23:48:21,6/15/2022 23:48:23,27.03,26.98,6/15/2022 23:48:12,6/15/2022 23:48:12,23.73,23.70,24.19,24.27,6/15/2022 23:50:32,6/15/2022 23:50:32,6/15/2022 23:55:23,6/15/2022 23:55:22,24.19,24.14,6/15/2022 23:50:36,6/15/2022 23:50:36,25.20,25.14,24.84,24.89,25.48,25.43,0.7490,0.7410,0.3840,0.3870,0.6820,0.6820,-0,-0,15JUN2022:23:45:19,0.0,6/15/2022 23:45:01,0.0,0,0.0000,2400,6/15/2022 23:45:01,2370,6/15/2022 23:45:04,2395,12.6,26.18,26.18,26.18,26.18,6/15/2022 23:48:21,6/15/2022 23:48:20,6/15/2022 23:48:21,6/15/2022 23:48:21,26.83,26.83,6/15/2022 23:48:26,6/15/2022 23:48:26,24.16,24.16,24.15,24.15,6/15/2022 23:54:39,6/15/2022 23:54:38,6/15/2022 23:54:38,6/15/2022 23:54:38,24.37,24.37,6/15/2022 23:50:48,6/15/2022 23:50:47,25.02,25.02,25.02,25.02,25.45,25.45,0.53,0.529,0.53,0.53,0.658,0.658,0
16JUN2022:00:15:00,15min,Peter Sinks,UCC,270,24.7,25.7,23.8,26.06,26.01,25.09,25.18,6/16/2022 00:13:04,6/16/2022 00:13:04,6/16/2022 00:00:24,6/16/2022 00:00:25,26.22,26.17,6/16/2022 00:13:02,6/16/2022 00:13:02,22.95,22.92,23.55,23.63,6/16/2022 00:13:54,6/16/2022 00:13:53,6/16/2022 00:14:55,6/16/2022 00:14:55,23.82,23.77,6/16/2022 00:02:34,6/16/2022 00:02:34,24.61,24.55,24.20,24.25,24.93,24.88,0.6840,0.6730,0.3480,0.3400,0.5970,0.5970,-0,-0,16JUN2022:00:10:53,1.5,6/16/2022 00:10:14,0.3,334,8.2300,2400,6/16/2022 00:00:01,2370,6/16/2022 00:00:04,2393,12.5,25.42,25.42,25.42,25.42,6/16/2022 00:00:31,6/16/2022 00:00:30,6/16/2022 00:00:30,6/16/2022 00:00:30,25.99,25.99,6/16/2022 00:13:26,6/16/2022 00:13:29,23.51,23.51,23.51,23.51,6/16/2022 00:15:00,6/16/2022 00:15:00,6/16/2022 00:15:00,6/16/2022 00:15:00,23.99,23.99,6/16/2022 00:02:49,6/16/2022 00:02:49,24.42,24.42,24.42,24.42,24.93,24.93,0.439,0.438,0.439,0.439,0.563,0.563,0
16JUN2022:00:30:00,15min,Peter Sinks,UCC,270,24.6,25.7,23.7,26.06,25.99,25.35,25.38,6/16/2022 00:20:27,6/16/2022 00:20:27,6/16/2022 00:20:52,6/16/2022 00:22:48,26.07,26.02,6/16/2022 00:20:35,6/16/2022 00:20:35,23.29,23.22,23.59,23.65,6/16/2022 00:17:10,6/16/2022 00:17:10,6/16/2022 00:15:01,6/16/2022 00:15:01,23.68,23.63,6/16/2022 00:17:18,6/16/2022 00:17:18,24.47,24.41,24.29,24.33,24.74,24.69,0.6290,0.6160,0.4600,0.4460,0.5700,0.5700,-0,-0,16JUN2022:00:15:57,2.2,6/16/2022 00:23:02,0.9,324,60.9900,2400,6/16/2022 00:15:02,2370,6/16/2022 00:15:01,2390,12.5,25.54,25.54,25.54,25.54,6/16/2022 00:20:39,6/16/2022 00:20:39,6/16/2022 00:20:39,6/16/2022 00:20:39,25.91,25.91,6/16/2022 00:20:56,6/16/2022 00:20:56,23.5,23.51,23.5,23.5,6/16/2022 00:15:02,6/16/2022 00:15:02,6/16/2022 00:15:02,6/16/2022 00:15:01,23.9,23.9,6/16/2022 00:17:29,6/16/2022 00:17:28,24.37,24.37,24.37,24.37,24.7,24.7,0.518,0.518,0.518,0.518,0.558,0.558,0
16JUN2022:00:45:00,15min,Peter Sinks,UCC,270,24.8,25.8,23.0,25.96,25.90,25.43,25.40,6/16/2022 00:34:50,6/16/2022 00:34:51,6/16/2022 00:34:52,6/16/2022 00:34:50,26.22,26.17,6/16/2022 00:32:05,6/16/2022 00:32:05,22.23,22.21,23.39,23.49,6/16/2022 00:42:09,6/16/2022 00:42:09,6/16/2022 00:42:05,6/16/2022 00:42:10,22.93,22.88,6/16/2022 00:42:09,6/16/2022 00:42:09,24.70,24.63,24.55,24.59,24.96,24.91,0.7300,0.7190,0.4090,0.3830,0.6460,0.6450,-0,-0,16JUN2022:00:31:01,1.1,6/16/2022 00:37:00,0.3,326,16.3400,2400,6/16/2022 00:30:01,2370,6/16/2022 00:30:02,2389,12.5,25.56,25.56,25.56,25.56,6/16/2022 00:32:16,6/16/2022 00:32:15,6/16/2022 00:32:15,6/16/2022 00:32:15,26.01,26.01,6/16/2022 00:32:19,6/16/2022 00:32:19,22.95,22.95,22.95,22.95,6/16/2022 00:42:13,6/16/2022 00:42:12,6/16/2022 00:42:12,6/16/2022 00:42:12,23.11,23.11,6/16/2022 00:42:24,6/16/2022 00:42:23,24.61,24.61,24.61,24.61,24.92,24.92,0.532,0.532,0.532,0.533,0.617,0.617,0
16JUN2022:01:00:00,15min,Peter Sinks,UCC,270,24.4,25.5,23.5,25.74,25.67,25.03,25.07,6/16/2022 00:45:14,6/16/2022 00:45:14,6/16/2022 00:45:25,6/16/2022 00:45:25,25.85,25.80,6/16/2022 00:45:12,6/16/2022 00:45:12,22.25,22.21,23.45,23.51,6/16/2022 00:47:33,6/16/2022 00:47:33,6/16/2022 00:50:01,6/16/2022 00:50:01,23.38,23.33,6/16/2022 00:47:42,6/16/2022 00:47:42,24.26,24.20,24.04,24.09,24.57,24.52,0.6670,0.6550,0.4220,0.4150,0.6110,0.6110,-0,-0,16JUN2022:00:59:21,0.9,6/16/2022 00:50:07,0.0,15,22.9400,2400,6/16/2022 00:45:02,2370,6/16/2022 00:45:01,2388,12.5,25.27,25.27,25.27,25.28,6/16/2022 00:45:27,6/16/2022 00:45:26,6/16/2022 00:45:26,6/16/2022 00:45:26,25.75,25.76,6/16/2022 00:45:41,6/16/2022 00:45:41,23.33,23.34,23.33,23.33,6/16/2022 00:47:44,6/16/2022 00:47:44,6/16/2022 00:47:43,6/16/2022 00:47:43,23.59,23.59,6/16/2022 00:48:01,6/16/2022 00:48:00,24.16,24.16,24.16,24.16,24.56,24.56,0.501,0.501,0.501,0.501,0.602,0.602,0
16JUN2022:01:15:00,15min,Peter Sinks,UCC,270,23.9,24.7,23.1,24.97,24.88,23.93,23.93,6/16/2022 01:12:03,6/16/2022 01:12:03,6/16/2022 01:13:15,6/16/2022 01:13:14,25.10,25.05,6/16/2022 01:13:13,6/16/2022 01:13:13,22.63,22.62,22.89,22.93,6/16/2022 01:01:20,6/16/2022 01:01:19,6/16/2022 01:08:30,6/16/2022 01:08:30,23.08,23.03,6/16/2022 01:01:16,6/16/2022 01:01:16,23.83,23.77,23.39,23.43,24.10,24.05,0.5150,0.5080,0.2180,0.2090,0.4840,0.4840,-0,-0,16JUN2022:01:13:50,0.9,6/16/2022 01:08:58,0.0,22,0.3750,2400,6/16/2022 01:00:02,2370,6/16/2022 01:00:01,2385,12.4,24.32,24.32,24.32,24.32,6/16/2022 01:13:25,6/16/2022 01:13:25,6/16/2022 01:13:25,6/16/2022 01:13:25,24.99,25,6/16/2022 01:12:32,6/16/2022 01:12:32,22.95,22.95,22.95,22.95,6/16/2022 01:01:30,6/16/2022 01:01:30,6/16/2022 01:01:30,6/16/2022 01:01:29,23.19,23.19,6/16/2022 01:01:44,6/16/2022 01:01:43,23.61,23.61,23.61,23.61,24.09,24.09,0.319,0.319,0.319,0.319,0.472,0.472,0
16JUN2022:01:30:00,15min,Peter Sinks,UCC,270,23.6,24.0,23.0,24.24,24.19,23.69,23.69,6/16/2022 01:22:13,6/16/2022 01:22:13,6/16/2022 01:19:02,6/16/2022 01:19:01,24.42,24.37,6/16/2022 01:19:07,6/16/2022 01:19:07,22.71,22.68,22.93,22.97,6/16/2022 01:27:49,6/16/2022 01:27:49,6/16/2022 01:27:57,6/16/2022 01:27:55,23.16,23.11,6/16/2022 01:24:39,6/16/2022 01:24:39,23.49,23.44,23.25,23.30,23.75,23.70,0.3020,0.2990,0.1790,0.1650,0.2680,0.2680,-0,-0,16JUN2022:01:15:24,1.5,6/16/2022 01:28:59,0.3,352,41.3500,2400,6/16/2022 01:15:03,2370,6/16/2022 01:15:01,2383,12.4,23.85,23.85,23.85,23.85,6/16/2022 01:18:46,6/16/2022 01:18:46,6/16/2022 01:18:46,6/16/2022 01:18:46,24.24,24.24,6/16/2022 01:19:08,6/16/2022 01:19:07,22.92,22.93,22.92,22.92,6/16/2022 01:28:00,6/16/2022 01:28:00,6/16/2022 01:28:00,6/16/2022 01:28:00,23.17,23.17,6/16/2022 01:25:08,6/16/2022 01:25:08,23.37,23.37,23.37,23.37,23.73,23.73,0.208,0.208,0.208,0.209,0.241,0.241,0
16JUN2022:01:45:00,15min,Peter Sinks,UCC,270,23.7,24.4,22.8,24.49,24.42,23.61,23.69,6/16/2022 01:38:39,6/16/2022 01:38:08,6/16/2022 01:38:13,6/16/2022 01:30:34,24.87,24.82,6/16/2022 01:38:25,6/16/2022 01:38:25,22.13,22.09,22.88,22.93,6/16/2022 01:44:20,6/16/2022 01:44:22,6/16/2022 01:45:00,6/16/2022 01:32:11,22.78,22.73,6/16/2022 01:44:23,6/16/2022 01:44:23,23.60,23.55,23.23,23.28,23.89,23.84,0.4730,0.4690,0.2120,0.2090,0.4140,0.4130,-0,-0,16JUN2022:01:30:27,1.8,6/16/2022 01:30:04,0.1,146,28.1100,2400,6/16/2022 01:30:02,2370,6/16/2022 01:30:01,2382,12.5,24.01,24.01,24.01,24.01,6/16/2022 01:38:26,6/16/2022 01:38:25,6/16/2022 01:38:25,6/16/2022 01:38:25,24.75,24.75,6/16/2022 01:38:52,6/16/2022 01:38:51,22.68,22.68,22.68,22.67,6/16/2022 01:44:31,6/16/2022 01:44:30,6/16/2022 01:44:30,6/16/2022 01:44:30,22.9,22.9,6/16/2022 01:44:53,6/16/2022 01:44:52,23.42,23.42,23.42,23.42,23.88,23.88,0.293,0.293,0.294,0.295,0.374,0.375,0
16JUN2022:02:00:00,15min,Peter Sinks,UCC,270,23.2,24.0,22.1,24.19,24.12,23.35,23.43,6/16/2022 01:48:20,6/16/2022 01:48:20,6/16/2022 01:48:33,6/16/2022 01:48:33,24.35,24.30,6/16/2022 01:48:17,6/16/2022 01:48:17,21.65,21.61,22.01,22.09,6/16/2022 01:58:55,6/16/2022 01:58:55,6/16/2022 01:58:57,6/16/2022 01:58:57,22.11,22.06,6/16/2022 01:58:55,6/16/2022 01:58:55,23.06,23.01,22.77,22.83,23.33,23.28,0.5180,0.5100,0.2700,0.2660,0.4640,0.4640,-0,-0,16JUN2022:01:45:50,0.7,6/16/2022 01:52:36,0.0,334,0.4960,2400,6/16/2022 01:45:01,2370,6/16/2022 01:45:02,2380,12.5,23.69,23.68,23.69,23.69,6/16/2022 01:48:33,6/16/2022 01:48:33,6/16/2022 01:48:33,6/16/2022 01:48:32,24.22,24.22,6/16/2022 01:48:40,6/16/2022 01:48:39,21.93,21.93,21.93,21.93,6/16/2022 01:58:59,6/16/2022 01:58:58,6/16/2022 01:58:58,6/16/2022 01:58:58,22.28,22.28,6/16/2022 01:59:07,6/16/2022 01:59:06,22.92,22.92,22.92,22.92,23.31,23.31,0.359,0.358,0.359,0.36,0.437,0.437,0
16JUN2022:02:15:00,15min,Peter Sinks,UCC,270,22.5,23.6,21.8,23.93,23.86,23.01,23.01,6/16/2022 02:09:30,6/16/2022 02:09:29,6/16/2022 02:09:42,6/16/2022 02:09:43,24.13,24.08,6/16/2022 02:09:38,6/16/2022 02:09:38,21.27,21.25,21.71,21.78,6/16/2022 02:11:14,6/16/2022 02:11:14,6/16/2022 02:15:00,6/16/2022 02:15:00,21.73,21.68,6/16/2022 02:13:05,6/16/2022 02:13:05,22.42,22.36,22.26,22.31,22.68,22.63,0.5980,0.5870,0.3030,0.2780,0.5270,0.5270,-0,-0,16JUN2022:02:00:12,0.7,6/16/2022 02:04:41,0.0,325,0.2900,2400,6/16/2022 02:00:02,2370,6/16/2022 02:00:01,2378,12.5,23.39,23.38,23.38,23.39,6/16/2022 02:09:44,6/16/2022 02:09:44,6/16/2022 02:09:44,6/16/2022 02:09:44,23.84,23.84,6/16/2022 02:09:57,6/16/2022 02:09:56,21.7,21.7,21.7,21.7,6/16/2022 02:11:28,6/16/2022 02:11:28,6/16/2022 02:11:28,6/16/2022 02:11:28,21.88,21.88,6/16/2022 02:13:23,6/16/2022 02:13:22,22.34,22.34,22.34,22.34,22.66,22.66,0.415,0.415,0.415,0.416,0.5,0.501,0
16JUN2022:02:30:00,15min,Peter Sinks,UCC,270,22.1,22.9,21.0,23.37,23.28,22.13,22.13,6/16/2022 02:27:17,6/16/2022 02:27:16,6/16/2022 02:27:33,6/16/2022 02:26:39,23.45,23.40,6/16/2022 02:27:18,6/16/2022 02:27:18,20.53,20.52,20.86,20.90,6/16/2022 02:24:04,6/16/2022 02:24:04,6/16/2022 02:29:46,6/16/2022 02:29:46,20.98,20.94,6/16/2022 02:24:03,6/16/2022 02:24:03,21.94,21.89,21.62,21.68,22.21,22.16,0.5490,0.5390,0.2540,0.2500,0.4870,0.4870,-0,-0,16JUN2022:02:15:37,1.3,6/16/2022 02:29:15,0.2,329,3.0420,2400,6/16/2022 02:15:03,2370,6/16/2022 02:15:01,2375,12.5,22.57,22.56,22.57,22.57,6/16/2022 02:27:28,6/16/2022 02:27:27,6/16/2022 02:27:27,6/16/2022 02:27:27,23.19,23.19,6/16/2022 02:27:37,6/16/2022 02:27:36,20.8,20.8,20.8,20.79,6/16/2022 02:29:50,6/16/2022 02:29:50,6/16/2022 02:29:50,6/16/2022 02:29:50,21.11,21.11,6/16/2022 02:24:21,6/16/2022 02:24:20,21.79,21.79,21.79,21.79,22.2,22.2,0.358,0.358,0.358,0.359,0.448,0.449,0
16JUN2022:02:45:00,15min,Peter Sinks,UCC,270,21.7,22.5,20.3,22.87,22.79,21.77,21.91,6/16/2022 02:44:07,6/16/2022 02:44:07,6/16/2022 02:39:40,6/16/2022 02:39:40,23.08,23.03,6/16/2022 02:44:04,6/16/2022 02:44:04,19.64,19.63,20.49,20.59,6/16/2022 02:34:22,6/16/2022 02:34:22,6/16/2022 02:34:35,6/16/2022 02:34:37,20.39,20.34,6/16/2022 02:34:28,6/16/2022 02:34:28,21.58,21.52,21.20,21.28,21.81,21.77,0.6580,0.6410,0.2800,0.2890,0.5610,0.5600,-0,-0,16JUN2022:02:30:01,0.4,6/16/2022 02:37:29,0.0,272,0.0040,2400,6/16/2022 02:30:12,2340,6/16/2022 02:39:02,2373,12.5,22.15,22.15,22.15,22.15,6/16/2022 02:39:42,6/16/2022 02:39:42,6/16/2022 02:39:42,6/16/2022 02:39:42,22.85,22.85,6/16/2022 02:44:22,6/16/2022 02:44:21,20.22,20.23,20.22,20.21,6/16/2022 02:34:38,6/16/2022 02:34:38,6/16/2022 02:34:37,6/16/2022 02:34:37,20.45,20.45,6/16/2022 02:34:57,6/16/2022 02:34:57,21.39,21.39,21.39,21.39,21.77,21.78,0.423,0.422,0.423,0.423,0.531,0.531,0
16JUN2022:03:00:00,15min,Peter Sinks,UCC,270,22.2,22.9,21.2,23.41,23.33,22.29,22.29,6/16/2022 02:49:01,6/16/2022 02:49:01,6/16/2022 02:47:23,6/16/2022 02:47:23,23.45,23.40,6/16/2022 02:49:23,6/16/2022 02:49:23,20.25,20.24,21.00,21.06,6/16/2022 02:47:44,6/16/2022 02:47:43,6/16/2022 02:59:57,6/16/2022 02:59:56,21.28,21.24,6/16/2022 02:47:45,6/16/2022 02:47:45,22.09,22.04,21.61,21.66,22.35,22.30,0.5350,0.5250,0.2290,0.2150,0.4350,0.4340,-0,-0,16JUN2022:02:48:32,1.1,6/16/2022 02:48:39,0.1,2,11.8100,2400,6/16/2022 02:45:10,2340,6/16/2022 02:58:02,2372,12.5,22.63,22.62,22.63,22.63,6/16/2022 02:49:29,6/16/2022 02:49:29,6/16/2022 02:49:28,6/16/2022 02:49:28,23.22,23.22,6/16/2022 02:49:34,6/16/2022 02:49:29,21,20.99,20.99,20.99,6/16/2022 03:00:00,6/16/2022 03:00:00,6/16/2022 03:00:00,6/16/2022 03:00:00,21.36,21.35,6/16/2022 03:00:00,6/16/2022 03:00:00,21.85,21.85,21.85,21.85,22.34,22.34,0.333,0.333,0.334,0.335,0.382,0.383,0
16JUN2022:03:15:00,15min,Peter Sinks,UCC,270,22.0,22.5,20.8,22.83,22.76,21.89,21.90,6/16/2022 03:13:35,6/16/2022 03:13:35,6/16/2022 03:15:00,6/16/2022 03:14:59,23.08,23.03,6/16/2022 03:12:29,6/16/2022 03:12:29,20.43,20.40,20.78,20.85,6/16/2022 03:07:31,6/16/2022 03:07:31,6/16/2022 03:07:40,6/16/2022 03:07:40,20.76,20.71,6/16/2022 03:07:34,6/16/2022 03:07:34,21.88,21.81,21.21,21.26,22.10,22.05,0.5670,0.5560,0.2290,0.2150,0.5380,0.5370,-0,-0,16JUN2022:03:00:30,0.9,6/16/2022 03:14:33,0.0,214,17.5000,2400,6/16/2022 03:00:42,2340,6/16/2022 03:00:02,2369,12.4,22.1,22.1,22.1,22.1,6/16/2022 03:11:11,6/16/2022 03:11:11,6/16/2022 03:11:11,6/16/2022 03:11:11,22.92,22.92,6/16/2022 03:13:57,6/16/2022 03:13:56,20.66,20.66,20.66,20.66,6/16/2022 03:07:39,6/16/2022 03:07:39,6/16/2022 03:07:38,6/16/2022 03:07:38,20.95,20.95,6/16/2022 03:07:53,6/16/2022 03:07:52,21.53,21.53,21.53,21.53,22.05,22.06,0.368,0.368,0.368,0.368,0.528,0.528,0
16JUN2022:03:30:00,15min,Peter Sinks,UCC,270,22.1,23.1,21.0,23.35,23.28,22.85,22.89,6/16/2022 03:16:14,6/16/2022 03:16:14,6/16/2022 03:20:56,6/16/2022 03:20:56,23.45,23.40,6/16/2022 03:20:56,6/16/2022 03:20:56,20.45,20.42,20.96,21.04,6/16/2022 03:17:44,6/16/2022 03:17:44,6/16/2022 03:17:45,6/16/2022 03:17:45,20.98,20.94,6/16/2022 03:17:43,6/16/2022 03:17:43,21.97,21.92,21.89,21.93,22.23,22.18,0.7060,0.6900,0.5140,0.4960,0.6270,0.6270,-0,-0,16JUN2022:03:15:22,2.0,6/16/2022 03:18:09,0.6,328,19.0300,2370,6/16/2022 03:15:01,2340,6/16/2022 03:15:11,2366,12.4,22.98,22.98,22.98,22.98,6/16/2022 03:20:58,6/16/2022 03:20:58,6/16/2022 03:20:58,6/16/2022 03:20:58,23.21,23.21,6/16/2022 03:21:06,6/16/2022 03:21:06,20.84,20.84,20.84,20.84,6/16/2022 03:17:48,6/16/2022 03:17:47,6/16/2022 03:17:47,6/16/2022 03:17:47,21.16,21.16,6/16/2022 03:17:55,6/16/2022 03:17:54,21.94,21.94,21.94,21.94,22.22,22.22,0.578,0.577,0.578,0.579,0.601,0.601,0
16JUN2022:03:45:00,15min,Peter Sinks,UCC,270,22.1,22.5,21.0,22.69,22.62,22.02,22.11,6/16/2022 03:42:14,6/16/2022 03:42:14,6/16/2022 03:36:20,6/16/2022 03:42:41,22.93,22.88,6/16/2022 03:37:33,6/16/2022 03:37:33,20.45,20.42,20.80,20.82,6/16/2022 03:33:39,6/16/2022 03:33:39,6/16/2022 03:33:41,6/16/2022 03:33:41,21.13,21.09,6/16/2022 03:30:20,6/16/2022 03:30:20,21.98,21.92,21.58,21.64,22.21,22.16,0.4740,0.4630,0.2650,0.2710,0.4120,0.4120,-0,-0,16JUN2022:03:30:36,1.8,6/16/2022 03:43:11,0.2,177,38.8000,2370,6/16/2022 03:30:01,2340,6/16/2022 03:30:03,2364,12.4,22.27,22.27,22.27,22.27,6/16/2022 03:42:23,6/16/2022 03:37:12,6/16/2022 03:42:22,6/16/2022 03:42:22,22.77,22.78,6/16/2022 03:37:33,6/16/2022 03:37:33,20.74,20.74,20.74,20.73,6/16/2022 03:33:49,6/16/2022 03:33:48,6/16/2022 03:33:48,6/16/2022 03:33:48,21.2,21.2,6/16/2022 03:34:04,6/16/2022 03:34:04,21.78,21.78,21.78,21.78,22.18,22.18,0.351,0.351,0.351,0.352,0.4,0.4,0
16JUN2022:04:00:00,15min,Peter Sinks,UCC,270,22.7,24.7,21.3,24.81,24.70,24.10,24.17,6/16/2022 03:48:42,6/16/2022 03:48:41,6/16/2022 03:49:16,6/16/2022 03:49:16,25.02,24.97,6/16/2022 03:48:39,6/16/2022 03:48:39,20.54,20.46,21.41,21.46,6/16/2022 03:49:56,6/16/2022 03:49:57,6/16/2022 03:45:02,6/16/2022 03:45:02,21.28,21.24,6/16/2022 03:50:13,6/16/2022 03:50:13,22.61,22.54,22.54,22.59,22.82,22.77,0.9320,0.9130,0.6850,0.6830,0.8630,0.8630,-0,-0,16JUN2022:03:52:18,2.2,6/16/2022 03:47:19,0.7,238,63.6000,2370,6/16/2022 03:45:01,2340,6/16/2022 03:45:03,2362,12.4,24.42,24.42,24.42,24.42,6/16/2022 03:48:48,6/16/2022 03:48:47,6/16/2022 03:48:47,6/16/2022 03:48:47,24.92,24.92,6/16/2022 03:49:19,6/16/2022 03:49:18,21.19,21.19,21.19,21.19,6/16/2022 03:50:20,6/16/2022 03:50:22,6/16/2022 03:50:19,6/16/2022 03:50:15,21.38,21.38,6/16/2022 03:50:31,6/16/2022 03:50:30,22.56,22.56,22.56,22.56,22.78,22.78,0.785,0.784,0.785,0.785,0.846,0.846,0
16JUN2022:04:15:00,15min,Peter Sinks,UCC,270,22.3,23.2,21.3,23.44,23.36,22.86,22.91,6/16/2022 04:00:31,6/16/2022 04:00:31,6/16/2022 04:00:40,6/16/2022 04:00:41,23.68,23.63,6/16/2022 04:00:39,6/16/2022 04:00:39,20.84,20.81,21.33,21.37,6/16/2022 04:09:33,6/16/2022 04:09:33,6/16/2022 04:14:59,6/16/2022 04:14:58,21.21,21.16,6/16/2022 04:09:45,6/16/2022 04:09:45,22.22,22.17,22.07,22.14,22.46,22.41,0.6830,0.6690,0.4130,0.4160,0.6180,0.6180,0,0,16JUN2022:04:14:59,1.1,6/16/2022 04:03:07,0.1,345,27.2900,2370,6/16/2022 04:00:01,2340,6/16/2022 04:00:03,2360,12.3,23.07,23.07,23.08,23.08,6/16/2022 04:00:41,6/16/2022 04:00:41,6/16/2022 04:00:41,6/16/2022 04:00:41,23.35,23.35,6/16/2022 04:00:45,6/16/2022 04:00:44,21.26,21.26,21.26,21.25,6/16/2022 04:15:00,6/16/2022 04:15:00,6/16/2022 04:15:00,6/16/2022 04:15:00,21.26,21.26,6/16/2022 04:10:17,6/16/2022 04:10:16,22.16,22.16,22.16,22.16,22.46,22.46,0.518,0.518,0.518,0.519,0.601,0.601,0
16JUN2022:04:30:00,15min,Peter Sinks,UCC,270,21.9,23.2,20.7,23.25,23.18,23.02,23.01,6/16/2022 04:26:18,6/16/2022 04:26:18,6/16/2022 04:26:24,6/16/2022 04:26:23,23.45,23.40,6/16/2022 04:26:21,6/16/2022 04:26:21,20.32,20.28,20.69,20.74,6/16/2022 04:20:42,6/16/2022 04:20:42,6/16/2022 04:20:45,6/16/2022 04:20:44,20.69,20.64,6/16/2022 04:20:53,6/16/2022 04:20:53,21.78,21.73,21.66,21.70,22.00,21.95,0.7480,0.7320,0.6280,0.6130,0.6940,0.6940,0,0,16JUN2022:04:29:59,3.1,6/16/2022 04:29:30,0.8,352,36.0600,2370,6/16/2022 04:15:02,2340,6/16/2022 04:15:01,2358,12.4,23.08,23.08,23.08,23.08,6/16/2022 04:26:33,6/16/2022 04:26:32,6/16/2022 04:26:32,6/16/2022 04:26:32,23.29,23.29,6/16/2022 04:26:36,6/16/2022 04:26:35,20.58,20.58,20.58,20.58,6/16/2022 04:20:51,6/16/2022 04:20:51,6/16/2022 04:20:51,6/16/2022 04:20:50,20.8,20.8,6/16/2022 04:21:07,6/16/2022 04:21:06,21.71,21.71,21.71,21.71,21.96,21.96,0.655,0.655,0.655,0.656,0.677,0.677,0
16JUN2022:04:45:00,15min,Peter Sinks,UCC,270,22.4,23.8,21.4,23.96,23.88,23.56,23.56,6/16/2022 04:41:06,6/16/2022 04:41:06,6/16/2022 04:41:07,6/16/2022 04:41:07,24.13,24.08,6/16/2022 04:41:04,6/16/2022 04:41:04,20.96,20.93,21.41,21.45,6/16/2022 04:35:55,6/16/2022 04:35:55,6/16/2022 04:37:06,6/16/2022 04:37:05,21.36,21.31,6/16/2022 04:36:14,6/16/2022 04:36:14,22.27,22.22,22.25,22.29,22.51,22.46,0.6420,0.6290,0.5120,0.5030,0.5790,0.5790,1,3,16JUN2022:04:45:00,2.6,6/16/2022 04:30:06,1.4,339,69.1000,2370,6/16/2022 04:30:01,2340,6/16/2022 04:30:02,2356,12.4,23.65,23.65,23.65,23.65,6/16/2022 04:41:14,6/16/2022 04:41:14,6/16/2022 04:41:14,6/16/2022 04:41:14,23.89,23.89,6/16/2022 04:41:16,6/16/2022 04:41:16,21.34,21.34,21.34,21.34,6/16/2022 04:36:29,6/16/2022 04:36:29,6/16/2022 04:36:29,6/16/2022 04:36:29,21.46,21.46,6/16/2022 04:36:43,6/16/2022 04:36:43,22.26,22.26,22.26,22.26,22.49,22.49,0.552,0.551,0.552,0.552,0.56,0.56,0
16JUN2022:05:00:00,15min,Peter Sinks,UCC,270,22.0,22.7,21.1,22.83,22.80,22.55,22.62,6/16/2022 04:45:25,6/16/2022 04:45:25,6/16/2022 04:45:26,6/16/2022 04:45:26,23.08,23.03,6/16/2022 04:45:23,6/16/2022 04:45:23,20.68,20.64,21.23,21.26,6/16/2022 04:48:06,6/16/2022 04:48:06,6/16/2022 04:48:06,6/16/2022 04:48:07,21.13,21.09,6/16/2022 04:47:41,6/16/2022 04:47:41,21.89,21.84,21.72,21.77,22.14,22.09,0.4620,0.4490,0.2360,0.2390,0.4310,0.4310,5,7,16JUN2022:05:00:00,2.2,6/16/2022 04:45:50,0.2,210,21.8700,2370,6/16/2022 04:45:03,2340,6/16/2022 04:45:01,2355,12.4,22.63,22.63,22.63,22.63,6/16/2022 04:45:31,6/16/2022 04:45:31,6/16/2022 04:45:31,6/16/2022 04:45:31,22.82,22.82,6/16/2022 04:45:36,6/16/2022 04:45:35,21.01,21.01,21.01,21.01,6/16/2022 04:48:14,6/16/2022 04:48:13,6/16/2022 04:48:13,6/16/2022 04:48:13,21.14,21.14,6/16/2022 04:48:29,6/16/2022 04:48:28,21.81,21.81,21.81,21.81,22.11,22.11,0.329,0.328,0.329,0.329,0.418,0.418,0
16JUN2022:05:15:00,15min,Peter Sinks,UCC,270,22.4,23.7,21.5,23.91,23.86,23.35,23.33,6/16/2022 05:13:23,6/16/2022 05:13:23,6/16/2022 05:13:31,6/16/2022 05:13:29,24.13,24.08,6/16/2022 05:13:14,6/16/2022 05:13:14,20.90,20.86,21.32,21.40,6/16/2022 05:06:33,6/16/2022 05:06:33,6/16/2022 05:02:21,6/16/2022 05:02:19,21.58,21.54,6/16/2022 05:01:07,6/16/2022 05:01:07,22.32,22.27,22.07,22.12,22.56,22.51,0.7060,0.6980,0.5040,0.4910,0.6370,0.6370,9,12,16JUN2022:05:14:59,1.5,6/16/2022 05:11:59,0.4,352,40.7300,4680,6/16/2022 05:09:22,2340,6/16/2022 05:00:02,3227,12.3,23.55,23.55,23.55,23.55,6/16/2022 05:13:32,6/16/2022 05:13:32,6/16/2022 05:13:32,6/16/2022 05:13:31,23.93,23.93,6/16/2022 05:13:36,6/16/2022 05:13:35,21.35,21.36,21.35,21.35,6/16/2022 05:02:23,6/16/2022 05:02:23,6/16/2022 05:02:23,6/16/2022 05:02:23,21.68,21.68,6/16/2022 05:02:24,6/16/2022 05:02:23,22.18,22.18,22.18,22.18,22.52,22.52,0.573,0.573,0.573,0.574,0.608,0.608,0
16JUN2022:05:30:00,15min,Peter Sinks,UCC,270,22.5,23.3,21.9,23.51,23.48,22.93,22.94,6/16/2022 05:15:30,6/16/2022 05:15:30,6/16/2022 05:15:33,6/16/2022 05:15:33,23.68,23.63,6/16/2022 05:15:30,6/16/2022 05:15:30,21.55,21.52,21.88,21.95,6/16/2022 05:22:23,6/16/2022 05:22:23,6/16/2022 05:22:25,6/16/2022 05:22:24,21.81,21.76,6/16/2022 05:22:13,6/16/2022 05:22:13,22.38,22.34,22.27,22.33,22.64,22.59,0.3620,0.3560,0.2090,0.2040,0.3440,0.3440,13,15,16JUN2022:05:29:59,2.0,6/16/2022 05:15:41,0.3,341,28.6500,4680,6/16/2022 05:17:28,4620,6/16/2022 05:15:01,4636,12.3,23.17,23.16,23.16,23.16,6/16/2022 05:15:01,6/16/2022 05:15:01,6/16/2022 05:15:01,6/16/2022 05:15:01,23.36,23.37,6/16/2022 05:15:12,6/16/2022 05:15:11,21.79,21.79,21.79,21.78,6/16/2022 05:22:28,6/16/2022 05:22:28,6/16/2022 05:22:28,6/16/2022 05:22:27,21.92,21.92,6/16/2022 05:22:42,6/16/2022 05:22:31,22.33,22.33,22.33,22.33,22.62,22.62,0.265,0.264,0.264,0.265,0.338,0.338,0
16JUN2022:05:45:00,15min,Peter Sinks,UCC,270,22.7,23.3,21.6,23.59,23.56,22.93,23.01,6/16/2022 05:45:00,6/16/2022 05:45:00,6/16/2022 05:45:00,6/16/2022 05:44:59,23.75,23.70,6/16/2022 05:44:57,6/16/2022 05:44:57,21.04,21.03,22.09,22.15,6/16/2022 05:34:21,6/16/2022 05:34:21,6/16/2022 05:38:21,6/16/2022 05:38:21,21.58,21.54,6/16/2022 05:34:21,6/16/2022 05:34:21,22.57,22.54,22.43,22.50,22.81,22.77,0.4770,0.4710,0.2160,0.2200,0.4290,0.4290,17,19,16JUN2022:05:45:00,1.3,6/16/2022 05:43:12,0.1,233,18.9600,4680,6/16/2022 05:35:23,4620,6/16/2022 05:30:01,4635,12.3,23.16,23.16,23.16,23.17,6/16/2022 05:45:00,6/16/2022 05:45:00,6/16/2022 05:45:00,6/16/2022 05:45:00,23.41,23.42,6/16/2022 05:45:00,6/16/2022 05:45:00,21.62,21.62,21.62,21.62,6/16/2022 05:34:27,6/16/2022 05:34:26,6/16/2022 05:34:26,6/16/2022 05:34:27,21.61,21.61,6/16/2022 05:34:46,6/16/2022 05:34:45,22.5,22.5,22.5,22.51,22.78,22.78,0.328,0.328,0.328,0.328,0.404,0.404,0
16JUN2022:06:00:00,15min,Peter Sinks,UCC,270,24.1,26.5,22.4,26.59,26.56,27.34,27.36,6/16/2022 05:59:45,6/16/2022 05:59:45,6/16/2022 05:58:30,6/16/2022 05:58:11,26.67,26.62,6/16/2022 05:59:47,6/16/2022 05:59:47,21.99,21.93,22.29,22.33,6/16/2022 05:46:17,6/16/2022 05:46:17,6/16/2022 05:46:19,6/16/2022 05:46:19,22.41,22.36,6/16/2022 05:46:19,6/16/2022 05:46:19,23.96,23.93,24.29,24.35,24.22,24.17,1.0450,1.0470,1.5890,1.5830,1.0260,1.0250,91,159,16JUN2022:05:59:56,1.3,6/16/2022 05:54:28,0.2,227,5.7700,4680,6/16/2022 05:50:32,4620,6/16/2022 05:45:02,4648,12.3,26.64,26.64,26.64,26.64,6/16/2022 05:59:54,6/16/2022 05:59:54,6/16/2022 05:59:54,6/16/2022 05:59:54,26.34,26.34,6/16/2022 06:00:00,6/16/2022 06:00:00,22.22,22.22,22.22,22.21,6/16/2022 05:46:24,6/16/2022 05:46:24,6/16/2022 05:46:24,6/16/2022 05:46:24,22.67,22.66,6/16/2022 05:51:01,6/16/2022 05:51:01,24.11,24.11,24.11,24.11,24.14,24.14,1.282,1.283,1.283,1.284,0.978,0.979,0
16JUN2022:06:15:00,15min,Peter Sinks,UCC,270,27.4,30.4,25.9,29.49,29.54,33.70,33.90,6/16/2022 06:14:42,6/16/2022 06:14:42,6/16/2022 06:15:00,6/16/2022 06:15:00,29.52,29.47,6/16/2022 06:14:44,6/16/2022 06:14:44,25.42,25.41,26.47,26.45,6/16/2022 06:00:13,6/16/2022 06:00:14,6/16/2022 06:00:27,6/16/2022 06:00:21,25.85,25.80,6/16/2022 06:00:14,6/16/2022 06:00:14,27.24,27.23,29.99,30.01,27.52,27.47,0.8130,0.8070,1.5810,1.6080,0.7590,0.7590,179,200,16JUN2022:06:14:40,1.3,6/16/2022 06:09:28,0.2,199,11.2700,4710,6/16/2022 06:04:45,4650,6/16/2022 06:00:01,4671,12.3,31.38,31.38,31.39,31.4,6/16/2022 06:15:00,6/16/2022 06:15:00,6/16/2022 06:15:00,6/16/2022 06:15:00,29.33,29.34,6/16/2022 06:15:00,6/16/2022 06:15:00,25.98,25.98,25.98,25.97,6/16/2022 06:00:28,6/16/2022 06:00:28,6/16/2022 06:00:28,6/16/2022 06:00:28,25.9,25.9,6/16/2022 06:00:45,6/16/2022 06:00:45,28.58,28.58,28.58,28.58,27.44,27.44,1.136,1.136,1.137,1.137,0.718,0.719,0
16JUN2022:06:30:00,15min,Peter Sinks,UCC,270,31.0,33.2,29.8,32.79,32.80,35.49,35.55,6/16/2022 06:29:16,6/16/2022 06:29:16,6/16/2022 06:29:56,6/16/2022 06:27:51,32.73,32.68,6/16/2022 06:27:53,6/16/2022 06:27:53,28.57,28.56,32.06,32.00,6/16/2022 06:16:30,6/16/2022 06:16:30,6/16/2022 06:17:23,6/16/2022 06:17:22,28.93,28.87,6/16/2022 06:16:30,6/16/2022 06:16:30,30.88,30.86,33.97,33.94,31.18,31.13,1.1060,1.1060,0.8740,0.8740,1.1010,1.1000,223,246,16JUN2022:06:29:56,2.0,6/16/2022 06:28:34,0.4,206,14.2600,4740,6/16/2022 06:27:17,4650,6/16/2022 06:15:03,4688,12.5,33.92,33.92,33.92,33.91,6/16/2022 06:28:00,6/16/2022 06:28:00,6/16/2022 06:27:59,6/16/2022 06:27:59,32.56,32.57,6/16/2022 06:28:13,6/16/2022 06:28:12,30.48,30.48,30.48,30.48,6/16/2022 06:17:31,6/16/2022 06:17:31,6/16/2022 06:17:31,6/16/2022 06:17:30,29.08,29.08,6/16/2022 06:16:59,6/16/2022 06:16:59,32.39,32.39,32.39,32.39,31.1,31.11,0.936,0.936,0.936,0.937,1.098,1.097,0
16JUN2022:06:45:00,15min,Peter Sinks,UCC,270,35.0,38.1,33.1,37.95,37.94,40.41,40.51,6/16/2022 06:41:33,6/16/2022 06:41:33,6/16/2022 06:42:29,6/16/2022 06:42:28,37.70,37.65,6/16/2022 06:41:34,6/16/2022 06:41:34,32.20,32.19,34.94,34.82,6/16/2022 06:30:10,6/16/2022 06:30:10,6/16/2022 06:30:49,6/16/2022 06:30:42,32.42,32.37,6/16/2022 06:30:19,6/16/2022 06:30:19,34.83,34.82,37.91,37.96,35.13,35.08,1.3450,1.3510,1.5450,1.5820,1.3320,1.3320,268,291,16JUN2022:06:44:55,1.8,6/16/2022 06:30:36,0.2,186,12.0200,4740,6/16/2022 06:32:17,4680,6/16/2022 06:30:02,4702,12.4,38.85,38.85,38.85,38.85,6/16/2022 06:42:36,6/16/2022 06:42:36,6/16/2022 06:42:36,6/16/2022 06:42:36,37.36,37.36,6/16/2022 06:41:54,6/16/2022 06:41:54,33.79,33.79,33.8,33.8,6/16/2022 06:30:01,6/16/2022 06:30:01,6/16/2022 06:30:01,6/16/2022 06:30:01,32.38,32.38,6/16/2022 06:30:01,6/16/2022 06:30:01,36.34,36.34,36.35,36.35,35.02,35.03,1.377,1.377,1.377,1.376,1.334,1.333,0
16JUN2022:07:00:00,15min,Peter Sinks,UCC,270,38.6,42.3,37.8,42.52,42.64,44.45,44.58,6/16/2022 06:59:49,6/16/2022 06:59:48,6/16/2022 06:59:54,6/16/2022 06:59:53,42.22,42.17,6/16/2022 07:00:00,6/16/2022 07:00:00,36.59,36.56,39.94,40.11,6/16/2022 06:46:13,6/16/2022 06:46:13,6/16/2022 06:45:01,6/16/2022 06:45:01,37.16,37.11,6/16/2022 06:46:20,6/16/2022 06:46:20,38.45,38.44,41.85,41.86,38.75,38.70,1.0750,1.0750,0.8960,0.9020,0.9820,0.9820,315,339,16JUN2022:06:59:51,2.2,6/16/2022 06:54:45,0.4,198,8.8400,4770,6/16/2022 06:58:30,4680,6/16/2022 06:45:02,4716,12.5,43.32,43.33,43.34,43.34,6/16/2022 07:00:00,6/16/2022 07:00:00,6/16/2022 07:00:00,6/16/2022 07:00:00,41.19,41.22,6/16/2022 07:00:00,6/16/2022 07:00:00,38.43,38.43,38.43,38.43,6/16/2022 06:45:02,6/16/2022 06:45:01,6/16/2022 06:45:01,6/16/2022 06:45:01,37.21,37.21,6/16/2022 06:46:50,6/16/2022 06:46:49,40.1,40.11,40.11,40.11,38.65,38.66,0.892,0.893,0.894,0.895,0.907,0.909,0
16JUN2022:07:15:00,15min,Peter Sinks,UCC,270,43.4,47.8,41.3,47.99,48.01,48.99,49.11,6/16/2022 07:13:53,6/16/2022 07:13:05,6/16/2022 07:15:00,6/16/2022 07:15:00,47.77,47.72,6/16/2022 07:14:07,6/16/2022 07:14:07,39.88,39.89,43.46,43.37,6/16/2022 07:00:35,6/16/2022 07:00:31,6/16/2022 07:01:07,6/16/2022 07:01:08,40.42,40.37,6/16/2022 07:00:42,6/16/2022 07:00:42,43.23,43.22,45.95,46.00,43.56,43.51,2.1330,2.1300,1.6270,1.6400,2.0930,2.0930,364,388,16JUN2022:07:14:49,1.5,6/16/2022 07:02:17,0.3,224,29.3400,4770,6/16/2022 07:05:17,4710,6/16/2022 07:00:03,4736,12.6,48.06,48.06,48.07,48.07,6/16/2022 07:15:00,6/16/2022 07:15:00,6/16/2022 07:15:00,6/16/2022 07:15:00,47.56,47.56,6/16/2022 07:14:19,6/16/2022 07:14:19,41.96,41.96,41.96,41.95,6/16/2022 07:00:43,6/16/2022 07:00:42,6/16/2022 07:00:42,6/16/2022 07:00:42,40.69,40.69,6/16/2022 07:00:51,6/16/2022 07:00:50,44.56,44.56,44.56,44.56,43.44,43.44,1.831,1.832,1.832,1.833,2.036,2.037,0
16JUN2022:07:30:00,15min,Peter Sinks,UCC,270,51.6,54.4,47.5,54.36,54.38,55.27,55.31,6/16/2022 07:25:21,6/16/2022 07:25:21,6/16/2022 07:25:40,6/16/2022 07:25:40,54.46,54.41,6/16/2022 07:25:34,6/16/2022 07:25:34,46.70,46.65,48.63,48.60,6/16/2022 07:15:19,6/16/2022 07:15:19,6/16/2022 07:15:49,6/16/2022 07:15:49,47.17,47.12,6/16/2022 07:15:50,6/16/2022 07:15:50,51.42,51.41,52.68,52.70,51.82,51.77,2.0380,2.0380,1.7230,1.7330,2.0740,2.0750,412,437,16JUN2022:07:30:00,6.6,6/16/2022 07:26:07,2.4,247,32.1200,4770,6/16/2022 07:16:20,4710,6/16/2022 07:15:10,4747,12.6,54.6,54.6,54.6,54.6,6/16/2022 07:25:42,6/16/2022 07:25:41,6/16/2022 07:25:41,6/16/2022 07:25:41,54.18,54.18,6/16/2022 07:25:46,6/16/2022 07:25:46,47.71,47.71,47.71,47.71,6/16/2022 07:15:57,6/16/2022 07:15:56,6/16/2022 07:15:56,6/16/2022 07:15:56,47.22,47.23,6/16/2022 07:15:01,6/16/2022 07:15:01,52.02,52.02,52.02,52.02,51.71,51.72,1.897,1.896,1.895,1.894,2.139,2.137,0
16JUN2022:07:45:00,15min,Peter Sinks,UCC,270,52.8,54.3,51.9,54.99,55.02,54.88,54.92,6/16/2022 07:38:59,6/16/2022 07:38:59,6/16/2022 07:45:00,6/16/2022 07:45:00,54.61,54.56,6/16/2022 07:44:17,6/16/2022 07:44:17,51.18,51.21,52.04,52.05,6/16/2022 07:36:59,6/16/2022 07:36:59,6/16/2022 07:37:45,6/16/2022 07:37:45,51.98,51.93,6/16/2022 07:37:57,6/16/2022 07:37:57,52.57,52.59,53.24,53.28,53.06,53.01,0.7550,0.7510,0.5930,0.5900,0.5940,0.5940,460,483,16JUN2022:07:45:00,9.6,6/16/2022 07:36:49,4.1,273,29.4000,4800,6/16/2022 07:34:23,4740,6/16/2022 07:30:02,4757,12.7,54.42,54.42,54.42,54.43,6/16/2022 07:45:00,6/16/2022 07:45:00,6/16/2022 07:45:00,6/16/2022 07:45:00,54.26,54.27,6/16/2022 07:45:00,6/16/2022 07:45:00,51.74,51.74,51.74,51.74,6/16/2022 07:37:08,6/16/2022 07:37:08,6/16/2022 07:37:08,6/16/2022 07:37:07,52.1,52.1,6/16/2022 07:38:13,6/16/2022 07:38:12,52.9,52.9,52.9,52.9,53,53,0.587,0.587,0.588,0.59,0.53,0.531,0
16JUN2022:08:00:00,15min,Peter Sinks,UCC,270,55.1,57.0,53.9,57.43,57.49,57.36,57.40,6/16/2022 07:49:13,6/16/2022 07:49:13,6/16/2022 07:53:11,6/16/2022 07:53:11,57.25,57.20,6/16/2022 07:53:09,6/16/2022 07:53:09,52.99,53.03,54.32,54.38,6/16/2022 07:45:33,6/16/2022 07:45:32,6/16/2022 07:45:59,6/16/2022 07:46:01,53.79,53.74,6/16/2022 07:45:43,6/16/2022 07:45:43,54.78,54.81,55.67,55.71,55.34,55.29,0.8730,0.8680,0.5880,0.5760,0.7120,0.7120,506,530,16JUN2022:07:59:54,9.2,6/16/2022 07:56:11,3.5,287,32.4900,4830,6/16/2022 07:47:30,4740,6/16/2022 07:45:01,4772,12.7,57.09,57.08,57.09,57.1,6/16/2022 07:53:13,6/16/2022 07:53:12,6/16/2022 07:53:12,6/16/2022 07:53:12,56.91,56.91,6/16/2022 07:53:23,6/16/2022 07:53:22,53.92,53.92,53.92,53.92,6/16/2022 07:45:46,6/16/2022 07:45:45,6/16/2022 07:45:45,6/16/2022 07:45:45,53.9,53.9,6/16/2022 07:46:07,6/16/2022 07:46:07,55.23,55.23,55.23,55.23,55.29,55.29,0.637,0.635,0.637,0.638,0.662,0.662,0
16JUN2022:08:15:00,15min,Peter Sinks,UCC,270,56.2,58.1,55.3,59.00,59.02,58.78,58.85,6/16/2022 08:14:59,6/16/2022 08:14:58,6/16/2022 08:14:59,6/16/2022 08:14:59,58.61,58.56,6/16/2022 08:14:59,6/16/2022 08:14:59,54.27,54.33,55.27,55.26,6/16/2022 08:03:00,6/16/2022 08:03:00,6/16/2022 08:03:00,6/16/2022 08:03:00,55.22,55.17,6/16/2022 08:02:24,6/16/2022 08:02:24,55.90,55.94,56.59,56.61,56.51,56.45,0.8420,0.8370,0.6520,0.6600,0.6340,0.6350,553,576,16JUN2022:08:14:52,8.1,6/16/2022 08:02:50,4.3,259,24.0200,4830,6/16/2022 08:11:25,4770,6/16/2022 08:00:02,4784,12.7,58.23,58.23,58.24,58.25,6/16/2022 08:10:03,6/16/2022 08:10:02,6/16/2022 08:10:02,6/16/2022 08:10:02,58.01,58.01,6/16/2022 08:10:07,6/16/2022 08:10:07,55.15,55.15,55.15,55.15,6/16/2022 08:01:57,6/16/2022 08:01:57,6/16/2022 08:01:57,6/16/2022 08:01:57,55.48,55.48,6/16/2022 08:02:33,6/16/2022 08:02:33,56.24,56.24,56.24,56.24,56.44,56.45,0.641,0.64,0.642,0.643,0.555,0.555,0
16JUN2022:08:30:00,15min,Peter Sinks,UCC,270,57.8,59.6,56.5,60.39,60.39,60.24,60.28,6/16/2022 08:29:47,6/16/2022 08:29:47,6/16/2022 08:29:47,6/16/2022 08:29:47,59.96,59.91,6/16/2022 08:29:49,6/16/2022 08:29:49,55.50,55.55,56.48,56.52,6/16/2022 08:21:30,6/16/2022 08:21:32,6/16/2022 08:21:33,6/16/2022 08:21:33,56.65,56.60,6/16/2022 08:21:32,6/16/2022 08:21:32,57.42,57.47,58.04,58.06,58.08,58.03,0.9120,0.9090,0.7180,0.7220,0.6430,0.6430,597,620,16JUN2022:08:29:55,9.6,6/16/2022 08:18:44,5.2,247,19.5100,4830,6/16/2022 08:20:57,4770,6/16/2022 08:15:02,4796,12.8,59.75,59.74,59.75,59.76,6/16/2022 08:29:55,6/16/2022 08:29:55,6/16/2022 08:29:54,6/16/2022 08:29:54,59.35,59.37,6/16/2022 08:30:00,6/16/2022 08:30:00,56.23,56.23,56.23,56.23,6/16/2022 08:21:40,6/16/2022 08:21:39,6/16/2022 08:21:39,6/16/2022 08:21:39,56.8,56.79,6/16/2022 08:21:48,6/16/2022 08:21:48,57.74,57.74,57.74,57.74,58.03,58.03,0.69,0.689,0.691,0.694,0.531,0.532,0
16JUN2022:08:45:00,15min,Peter Sinks,UCC,270,59.2,62.2,57.7,62.80,62.76,62.17,62.19,6/16/2022 08:39:45,6/16/2022 08:39:45,6/16/2022 08:39:45,6/16/2022 08:39:45,62.53,62.48,6/16/2022 08:40:07,6/16/2022 08:40:07,56.71,56.75,57.92,57.96,6/16/2022 08:30:37,6/16/2022 08:30:37,6/16/2022 08:35:20,6/16/2022 08:30:48,57.78,57.73,6/16/2022 08:30:53,6/16/2022 08:30:53,58.85,58.91,59.51,59.54,59.54,59.49,1.1670,1.1550,0.8710,0.8720,0.9180,0.9180,641,663,16JUN2022:08:45:00,8.8,6/16/2022 08:42:23,4.9,257,28.7200,4830,6/16/2022 08:30:01,4770,6/16/2022 08:30:02,4808,12.8,62.07,62.05,62.06,62.07,6/16/2022 08:39:50,6/16/2022 08:39:50,6/16/2022 08:39:50,6/16/2022 08:39:49,62.29,62.29,6/16/2022 08:40:12,6/16/2022 08:40:11,57.43,57.44,57.43,57.43,6/16/2022 08:30:50,6/16/2022 08:30:50,6/16/2022 08:30:50,6/16/2022 08:30:50,57.94,57.94,6/16/2022 08:31:11,6/16/2022 08:31:08,59.21,59.21,59.21,59.21,59.52,59.52,0.918,0.916,0.918,0.92,0.842,0.842,0
16JUN2022:09:00:00,15min,Peter Sinks,UCC,270,59.7,61.1,58.7,62.06,62.13,61.50,61.58,6/16/2022 08:46:26,6/16/2022 08:46:26,6/16/2022 08:58:00,6/16/2022 08:58:00,61.63,61.58,6/16/2022 08:46:26,6/16/2022 08:46:26,57.66,57.72,58.49,58.53,6/16/2022 08:55:59,6/16/2022 08:55:59,6/16/2022 08:50:01,6/16/2022 08:50:01,58.84,58.78,6/16/2022 08:53:34,6/16/2022 08:53:34,59.32,59.38,59.89,59.91,60.01,59.96,0.9940,0.9850,0.6880,0.6970,0.6610,0.6620,683,704,16JUN2022:08:59:50,9.4,6/16/2022 08:48:50,5.0,252,19.7400,4860,6/16/2022 08:50:52,4800,6/16/2022 08:45:01,4832,12.9,60.95,60.94,60.95,60.96,6/16/2022 08:58:06,6/16/2022 08:58:05,6/16/2022 08:58:05,6/16/2022 08:58:05,61.19,61.2,6/16/2022 08:46:39,6/16/2022 08:46:38,58.37,58.37,58.37,58.36,6/16/2022 08:50:08,6/16/2022 08:50:07,6/16/2022 08:50:07,6/16/2022 08:50:07,59.03,59.03,6/16/2022 08:53:48,6/16/2022 08:53:47,59.61,59.61,59.61,59.61,59.96,59.96,0.706,0.704,0.707,0.709,0.568,0.568,0
16JUN2022:09:15:00,15min,Peter Sinks,UCC,270,60.2,62.2,58.9,63.39,63.40,62.74,62.73,6/16/2022 09:00:20,6/16/2022 09:00:20,6/16/2022 09:11:19,6/16/2022 09:11:19,62.83,62.78,6/16/2022 09:00:22,6/16/2022 09:00:22,57.85,57.96,59.17,59.23,6/16/2022 09:07:53,6/16/2022 09:07:51,6/16/2022 09:03:11,6/16/2022 09:07:53,58.84,58.79,6/16/2022 09:08:05,6/16/2022 09:08:05,59.91,59.97,60.66,60.69,60.57,60.52,1.1460,1.1410,0.8690,0.8590,0.8580,0.8580,722,742,16JUN2022:09:14:49,7.0,6/16/2022 09:05:06,4.0,278,26.5500,4950,6/16/2022 09:13:15,4830,6/16/2022 09:00:09,4892,12.9,62.35,62.34,62.35,62.36,6/16/2022 09:14:34,6/16/2022 09:14:33,6/16/2022 09:14:33,6/16/2022 09:14:33,62.02,62.03,6/16/2022 09:11:24,6/16/2022 09:11:23,58.71,58.72,58.71,58.71,6/16/2022 09:07:59,6/16/2022 09:07:59,6/16/2022 09:07:59,6/16/2022 09:07:58,59.03,59.03,6/16/2022 09:08:18,6/16/2022 09:08:17,60.31,60.31,60.31,60.31,60.55,60.55,0.884,0.883,0.884,0.886,0.758,0.758,0
16JUN2022:09:30:00,15min,Peter Sinks,UCC,270,60.5,62.1,59.4,63.09,63.21,62.51,62.59,6/16/2022 09:18:09,6/16/2022 09:18:09,6/16/2022 09:27:16,6/16/2022 09:27:16,62.53,62.48,6/16/2022 09:27:17,6/16/2022 09:27:17,58.50,58.60,59.69,59.84,6/16/2022 09:16:34,6/16/2022 09:16:35,6/16/2022 09:16:35,6/16/2022 09:16:36,59.51,59.46,6/16/2022 09:16:33,6/16/2022 09:16:33,60.18,60.26,60.94,60.99,60.86,60.81,0.9380,0.9350,0.5990,0.5930,0.6130,0.6130,761,780,16JUN2022:09:30:00,6.8,6/16/2022 09:20:06,4.0,268,31.2200,5100,6/16/2022 09:28:47,4920,6/16/2022 09:15:01,5000,13.2,62.27,62.26,62.27,62.29,6/16/2022 09:25:22,6/16/2022 09:25:21,6/16/2022 09:25:21,6/16/2022 09:25:21,62.02,62.02,6/16/2022 09:25:39,6/16/2022 09:25:39,59.27,59.27,59.27,59.26,6/16/2022 09:16:38,6/16/2022 09:16:38,6/16/2022 09:16:38,6/16/2022 09:16:38,59.61,59.61,6/16/2022 09:16:51,6/16/2022 09:16:50,60.58,60.58,60.58,60.58,60.82,60.82,0.615,0.613,0.615,0.618,0.508,0.509,0
16JUN2022:09:45:00,15min,Peter Sinks,UCC,270,61.5,63.9,60.4,65.74,65.78,64.64,64.74,6/16/2022 09:37:42,6/16/2022 09:37:42,6/16/2022 09:37:43,6/16/2022 09:37:43,64.79,64.74,6/16/2022 09:37:42,6/16/2022 09:37:42,59.07,59.16,60.29,60.31,6/16/2022 09:31:20,6/16/2022 09:31:20,6/16/2022 09:32:31,6/16/2022 09:45:00,60.42,60.37,6/16/2022 09:33:40,6/16/2022 09:33:40,61.14,61.21,61.90,61.94,61.82,61.77,1.2900,1.2830,0.8010,0.7990,0.8800,0.8800,797,817,16JUN2022:09:44:52,10.3,6/16/2022 09:44:56,4.1,264,32.9400,5250,6/16/2022 09:41:30,5070,6/16/2022 09:30:01,5146,13.7,64.23,64.21,64.23,64.24,6/16/2022 09:37:45,6/16/2022 09:37:45,6/16/2022 09:37:45,6/16/2022 09:37:45,63.51,63.51,6/16/2022 09:44:05,6/16/2022 09:44:04,60.06,60.06,60.06,60.06,6/16/2022 09:32:40,6/16/2022 09:32:40,6/16/2022 09:32:39,6/16/2022 09:32:39,60.68,60.68,6/16/2022 09:40:23,6/16/2022 09:40:22,61.56,61.56,61.56,61.56,61.79,61.79,0.867,0.864,0.867,0.87,0.719,0.72,0
16JUN2022:10:00:00,15min,Peter Sinks,UCC,270,61.7,63.4,60.3,64.60,64.66,63.80,63.83,6/16/2022 09:52:31,6/16/2022 09:52:31,6/16/2022 09:52:32,6/16/2022 09:55:49,64.06,64.01,6/16/2022 09:52:37,6/16/2022 09:52:37,59.23,59.28,60.26,60.31,6/16/2022 09:49:55,6/16/2022 09:49:55,6/16/2022 09:49:58,6/16/2022 09:45:01,60.29,60.24,6/16/2022 09:50:05,6/16/2022 09:50:05,61.36,61.44,61.84,61.87,62.06,62.01,0.9950,0.9940,0.7010,0.7050,0.6790,0.6790,832,850,16JUN2022:09:59:55,10.1,6/16/2022 09:49:16,5.8,270,20.8200,5190,6/16/2022 09:46:42,5070,6/16/2022 09:53:03,5125,13.8,63.49,63.48,63.49,63.5,6/16/2022 09:52:40,6/16/2022 09:52:39,6/16/2022 09:52:39,6/16/2022 09:52:39,63.3,63.3,6/16/2022 09:56:13,6/16/2022 09:56:13,59.96,59.97,59.96,59.95,6/16/2022 09:50:08,6/16/2022 09:50:08,6/16/2022 09:50:08,6/16/2022 09:50:07,60.56,60.56,6/16/2022 09:50:23,6/16/2022 09:50:22,61.62,61.62,61.62,61.62,62.03,62.03,0.718,0.715,0.717,0.72,0.559,0.56,0
16JUN2022:10:15:00,15min,Peter Sinks,UCC,270,62.0,64.3,60.9,66.21,66.29,64.96,65.06,6/16/2022 10:03:26,6/16/2022 10:03:26,6/16/2022 10:03:26,6/16/2022 10:03:26,64.86,64.82,6/16/2022 10:03:26,6/16/2022 10:03:26,59.49,59.58,60.42,60.44,6/16/2022 10:01:01,6/16/2022 10:10:05,6/16/2022 10:06:26,6/16/2022 10:06:26,61.08,61.03,6/16/2022 10:01:02,6/16/2022 10:01:02,61.65,61.73,62.06,62.08,62.42,62.37,1.2130,1.2130,0.9130,0.9260,0.8120,0.8120,865,882,16JUN2022:10:14:44,12.1,6/16/2022 10:11:01,6.7,262,20.4500,5220,6/16/2022 10:12:33,5070,6/16/2022 10:00:01,5142,13.8,64.53,64.52,64.53,64.54,6/16/2022 10:03:34,6/16/2022 10:03:33,6/16/2022 10:03:33,6/16/2022 10:03:33,64.12,64.12,6/16/2022 10:03:46,6/16/2022 10:03:46,60.43,60.43,60.43,60.42,6/16/2022 10:10:14,6/16/2022 10:10:14,6/16/2022 10:10:13,6/16/2022 10:10:13,61.28,61.28,6/16/2022 10:00:37,6/16/2022 10:00:37,61.88,61.88,61.88,61.88,62.38,62.38,0.859,0.857,0.859,0.862,0.677,0.677,0
16JUN2022:10:30:00,15min,Peter Sinks,UCC,270,62.0,64.1,59.4,64.92,65.07,64.28,64.34,6/16/2022 10:17:49,6/16/2022 10:17:49,6/16/2022 10:18:02,6/16/2022 10:18:02,64.62,64.57,6/16/2022 10:18:05,6/16/2022 10:18:05,58.26,58.39,59.16,59.20,6/16/2022 10:21:16,6/16/2022 10:21:16,6/16/2022 10:21:24,6/16/2022 10:21:24,59.65,59.59,6/16/2022 10:21:34,6/16/2022 10:21:34,61.56,61.65,61.88,61.91,62.37,62.32,1.2910,1.2850,1.0190,1.0220,0.9260,0.9260,894,909,16JUN2022:10:29:47,12.9,6/16/2022 10:19:13,6.8,266,17.5700,5280,6/16/2022 10:19:37,5130,6/16/2022 10:15:02,5224,13.9,64.03,64.03,64.04,64.05,6/16/2022 10:18:03,6/16/2022 10:18:03,6/16/2022 10:18:03,6/16/2022 10:18:03,64.1,64.1,6/16/2022 10:18:15,6/16/2022 10:18:15,58.91,58.92,58.91,58.91,6/16/2022 10:21:37,6/16/2022 10:21:37,6/16/2022 10:21:36,6/16/2022 10:21:36,59.85,59.85,6/16/2022 10:21:49,6/16/2022 10:21:48,61.74,61.74,61.74,61.74,62.33,62.33,0.985,0.983,0.985,0.988,0.801,0.801,0
16JUN2022:10:45:00,15min,Peter Sinks,UCC,270,61.3,64.6,59.6,66.45,66.55,64.45,64.63,6/16/2022 10:43:19,6/16/2022 10:43:19,6/16/2022 10:43:20,6/16/2022 10:43:20,65.85,65.80,6/16/2022 10:43:19,6/16/2022 10:43:19,58.19,58.28,59.09,59.10,6/16/2022 10:40:31,6/16/2022 10:40:31,6/16/2022 10:40:37,6/16/2022 10:40:36,59.96,59.91,6/16/2022 10:40:38,6/16/2022 10:40:38,60.88,60.98,61.22,61.25,61.74,61.69,1.4200,1.4070,0.9230,0.9360,0.9930,0.9940,920,995,16JUN2022:10:38:06,13.6,6/16/2022 10:33:08,5.7,258,25.3700,5280,6/16/2022 10:32:14,5160,6/16/2022 10:30:03,5234,14.1,64.44,64.42,64.44,64.46,6/16/2022 10:43:22,6/16/2022 10:43:21,6/16/2022 10:43:21,6/16/2022 10:43:21,64.85,64.85,6/16/2022 10:43:30,6/16/2022 10:43:30,59.01,59.01,59,59,6/16/2022 10:40:42,6/16/2022 10:40:42,6/16/2022 10:40:42,6/16/2022 10:40:42,60.22,60.21,6/16/2022 10:41:03,6/16/2022 10:41:02,61.1,61.1,61.1,61.1,61.75,61.75,1.009,1.005,1.008,1.01,0.865,0.864,0
16JUN2022:11:00:00,15min,Peter Sinks,UCC,270,62.0,65.0,60.0,67.22,67.38,64.98,65.05,6/16/2022 10:59:05,6/16/2022 10:59:04,6/16/2022 10:57:08,6/16/2022 10:57:08,65.55,65.51,6/16/2022 10:56:03,6/16/2022 10:56:03,58.70,58.92,59.40,59.35,6/16/2022 10:48:00,6/16/2022 10:48:00,6/16/2022 10:48:04,6/16/2022 10:48:04,60.12,60.07,6/16/2022 10:52:14,6/16/2022 10:52:14,61.56,61.65,61.82,61.86,62.39,62.34,1.5410,1.5230,1.1270,1.1390,1.1870,1.1880,943,995,16JUN2022:10:55:43,11.2,6/16/2022 10:47:48,4.9,244,30.3800,5280,6/16/2022 10:48:39,5190,6/16/2022 10:45:12,5240,14.2,64.88,64.88,64.88,64.89,6/16/2022 10:56:09,6/16/2022 10:56:09,6/16/2022 10:56:09,6/16/2022 10:57:18,65.1,65.1,6/16/2022 10:56:24,6/16/2022 10:56:24,59.53,59.53,59.52,59.52,6/16/2022 10:45:36,6/16/2022 10:45:35,6/16/2022 10:45:35,6/16/2022 10:45:35,60.48,60.48,6/16/2022 10:45:53,6/16/2022 10:45:53,61.71,61.71,61.71,61.71,62.35,62.35,1.186,1.184,1.186,1.189,1.076,1.076,0
16JUN2022:11:15:00,15min,Peter Sinks,UCC,270,63.5,65.5,61.7,66.73,66.84,65.44,65.55,6/16/2022 11:13:00,6/16/2022 11:13:00,6/16/2022 11:13:10,6/16/2022 11:13:09,66.23,66.18,6/16/2022 11:13:10,6/16/2022 11:13:10,60.40,60.47,61.39,61.43,6/16/2022 11:02:24,6/16/2022 11:02:24,6/16/2022 11:07:41,6/16/2022 11:07:41,61.77,61.72,6/16/2022 11:07:44,6/16/2022 11:07:44,63.06,63.15,63.26,63.30,63.87,63.82,1.3660,1.3550,0.8690,0.8790,0.9280,0.9290,962,997,16JUN2022:11:00:04,10.3,6/16/2022 11:08:43,5.7,256,26.1800,5280,6/16/2022 11:06:18,5220,6/16/2022 11:00:02,5238,14.2,65.47,65.46,65.47,65.49,6/16/2022 11:13:13,6/16/2022 11:13:12,6/16/2022 11:13:12,6/16/2022 11:13:12,65.45,65.46,6/16/2022 11:13:21,6/16/2022 11:13:21,61.28,61.28,61.28,61.28,6/16/2022 11:07:47,6/16/2022 11:07:47,6/16/2022 11:07:47,6/16/2022 11:07:46,62.11,62.11,6/16/2022 11:05:28,6/16/2022 11:05:27,63.17,63.17,63.17,63.17,63.81,63.81,0.922,0.92,0.923,0.926,0.774,0.775,0
16JUN2022:11:30:00,15min,Peter Sinks,UCC,270,64.4,67.0,62.5,69.58,69.63,67.53,67.59,6/16/2022 11:20:44,6/16/2022 11:20:44,6/16/2022 11:20:44,6/16/2022 11:20:44,67.97,67.93,6/16/2022 11:20:44,6/16/2022 11:20:44,60.94,61.03,62.11,62.11,6/16/2022 11:15:38,6/16/2022 11:15:38,6/16/2022 11:15:51,6/16/2022 11:15:51,62.68,62.63,6/16/2022 11:15:59,6/16/2022 11:15:59,64.00,64.10,64.21,64.25,64.87,64.82,1.4900,1.4780,1.0910,1.0920,1.1050,1.1050,980,990,16JUN2022:11:29:57,11.2,6/16/2022 11:27:41,4.9,255,26.1000,5250,6/16/2022 11:15:01,5190,6/16/2022 11:16:10,5227,14.1,67.12,67.11,67.12,67.14,6/16/2022 11:20:48,6/16/2022 11:20:48,6/16/2022 11:20:48,6/16/2022 11:20:48,66.8,66.8,6/16/2022 11:21:02,6/16/2022 11:21:01,61.96,61.96,61.96,61.95,6/16/2022 11:16:01,6/16/2022 11:16:01,6/16/2022 11:16:01,6/16/2022 11:16:01,63.07,63.07,6/16/2022 11:16:13,6/16/2022 11:16:13,64.15,64.15,64.15,64.15,64.84,64.84,1.129,1.127,1.129,1.131,0.993,0.994,0
16JUN2022:11:45:00,15min,Peter Sinks,UCC,270,65.1,67.3,63.7,69.22,69.36,67.70,67.88,6/16/2022 11:41:50,6/16/2022 11:41:50,6/16/2022 11:41:50,6/16/2022 11:41:50,68.27,68.22,6/16/2022 11:41:50,6/16/2022 11:41:50,62.22,62.36,63.48,63.45,6/16/2022 11:33:57,6/16/2022 11:33:57,6/16/2022 11:38:28,6/16/2022 11:38:28,63.82,63.77,6/16/2022 11:35:12,6/16/2022 11:35:12,64.69,64.80,65.03,65.06,65.56,65.51,1.3820,1.3710,0.9060,0.9200,0.9710,0.9720,993,1001,16JUN2022:11:44:09,9.4,6/16/2022 11:36:35,4.9,238,35.3100,5280,6/16/2022 11:31:38,5190,6/16/2022 11:36:52,5224,14.1,67.26,67.25,67.26,67.28,6/16/2022 11:32:49,6/16/2022 11:32:48,6/16/2022 11:32:48,6/16/2022 11:32:48,67.25,67.25,6/16/2022 11:44:36,6/16/2022 11:44:36,63.24,63.24,63.24,63.24,6/16/2022 11:38:33,6/16/2022 11:38:33,6/16/2022 11:38:33,6/16/2022 11:38:33,64.17,64.17,6/16/2022 11:35:30,6/16/2022 11:35:30,64.89,64.89,64.89,64.89,65.54,65.54,0.969,0.967,0.969,0.972,0.836,0.836,0
16JUN2022:12:00:00,15min,Peter Sinks,UCC,270,66.2,68.6,64.8,70.78,70.84,68.78,68.99,6/16/2022 11:54:52,6/16/2022 11:54:52,6/16/2022 11:54:54,6/16/2022 11:54:54,69.64,69.59,6/16/2022 11:54:54,6/16/2022 11:54:54,63.33,63.47,64.16,64.06,6/16/2022 11:49:11,6/16/2022 11:49:07,6/16/2022 11:49:11,6/16/2022 11:49:11,65.10,65.05,6/16/2022 11:46:36,6/16/2022 11:46:36,65.73,65.85,65.85,65.87,66.63,66.58,1.2860,1.2770,0.8800,0.9100,0.8540,0.8550,999,1004,16JUN2022:11:58:01,15.3,6/16/2022 11:59:32,7.3,221,22.2600,5250,6/16/2022 11:49:54,5190,6/16/2022 11:45:12,5213,14.1,68.72,68.7,68.72,68.73,6/16/2022 11:54:59,6/16/2022 11:54:59,6/16/2022 11:54:58,6/16/2022 11:54:58,68.54,68.54,6/16/2022 11:55:11,6/16/2022 11:55:10,64.31,64.31,64.31,64.31,6/16/2022 11:46:42,6/16/2022 11:46:41,6/16/2022 11:46:41,6/16/2022 11:46:41,65.36,65.36,6/16/2022 11:46:44,6/16/2022 11:46:44,65.81,65.81,65.81,65.81,66.57,66.57,0.888,0.885,0.887,0.89,0.732,0.733,0
16JUN2022:12:15:00,15min,Peter Sinks,UCC,270,67.5,69.4,66.0,70.80,70.99,69.77,69.81,6/16/2022 12:08:17,6/16/2022 12:08:17,6/16/2022 12:14:03,6/16/2022 12:14:03,70.09,70.04,6/16/2022 12:06:09,6/16/2022 12:06:09,64.59,64.74,65.28,65.18,6/16/2022 12:00:01,6/16/2022 12:02:51,6/16/2022 12:01:20,6/16/2022 12:01:20,66.16,66.11,6/16/2022 12:04:12,6/16/2022 12:04:12,67.04,67.15,67.34,67.36,67.91,67.86,1.2750,1.2620,0.9590,0.9700,0.8650,0.8650,1006,1010,16JUN2022:12:11:13,13.2,6/16/2022 12:02:06,5.7,245,35.9900,5250,6/16/2022 12:04:33,5190,6/16/2022 12:00:02,5211,14.1,69.51,69.51,69.52,69.53,6/16/2022 12:06:11,6/16/2022 12:06:10,6/16/2022 12:06:10,6/16/2022 12:06:10,69.25,69.26,6/16/2022 12:11:47,6/16/2022 12:11:46,65.38,65.39,65.38,65.37,6/16/2022 12:00:10,6/16/2022 12:00:09,6/16/2022 12:00:09,6/16/2022 12:00:09,66.62,66.62,6/16/2022 12:04:30,6/16/2022 12:04:30,67.21,67.21,67.21,67.21,67.87,67.87,0.947,0.945,0.947,0.949,0.732,0.732,0
16JUN2022:12:30:00,15min,Peter Sinks,UCC,270,68.5,72.0,66.9,73.95,73.99,72.10,72.25,6/16/2022 12:29:08,6/16/2022 12:29:08,6/16/2022 12:29:09,6/16/2022 12:29:09,73.05,73.00,6/16/2022 12:29:08,6/16/2022 12:29:08,65.49,65.61,66.54,66.55,6/16/2022 12:16:17,6/16/2022 12:16:16,6/16/2022 12:19:14,6/16/2022 12:19:14,67.00,66.95,6/16/2022 12:16:23,6/16/2022 12:16:23,68.11,68.21,68.39,68.42,68.94,68.89,1.3890,1.3810,1.0190,1.0220,1.0290,1.0290,1008,1011,16JUN2022:12:20:35,14.2,6/16/2022 12:20:51,5.7,266,29.7400,5250,6/16/2022 12:18:00,5160,6/16/2022 12:19:03,5201,14.0,71.86,71.85,71.86,71.87,6/16/2022 12:29:13,6/16/2022 12:29:12,6/16/2022 12:29:12,6/16/2022 12:29:12,72.2,72.2,6/16/2022 12:29:23,6/16/2022 12:29:22,66.39,66.4,66.39,66.38,6/16/2022 12:16:28,6/16/2022 12:16:27,6/16/2022 12:16:27,6/16/2022 12:16:27,67.32,67.31,6/16/2022 12:16:37,6/16/2022 12:16:37,68.25,68.25,68.26,68.26,68.88,68.88,1.041,1.039,1.041,1.044,0.895,0.896,0
16JUN2022:12:45:00,15min,Peter Sinks,UCC,270,68.8,71.5,67.2,72.72,72.80,71.49,71.58,6/16/2022 12:35:24,6/16/2022 12:44:42,6/16/2022 12:44:49,6/16/2022 12:44:48,72.14,72.10,6/16/2022 12:44:49,6/16/2022 12:44:49,65.74,65.92,66.73,66.72,6/16/2022 12:30:31,6/16/2022 12:30:31,6/16/2022 12:33:50,6/16/2022 12:33:50,67.46,67.41,6/16/2022 12:30:47,6/16/2022 12:30:47,68.35,68.47,68.60,68.64,69.20,69.15,1.4030,1.3930,0.9940,1.0100,0.9910,0.9910,1007,1010,16JUN2022:12:37:25,11.6,6/16/2022 12:30:07,4.9,238,61.5700,5220,6/16/2022 12:30:17,5040,6/16/2022 12:43:54,5151,13.7,71.56,71.55,71.56,71.57,6/16/2022 12:44:54,6/16/2022 12:44:53,6/16/2022 12:44:53,6/16/2022 12:44:53,71.5,71.51,6/16/2022 12:45:00,6/16/2022 12:45:00,66.67,66.69,66.67,66.66,6/16/2022 12:33:59,6/16/2022 12:30:42,6/16/2022 12:33:58,6/16/2022 12:33:58,67.64,67.63,6/16/2022 12:30:57,6/16/2022 12:30:57,68.51,68.51,68.51,68.51,69.16,69.16,1.012,1.01,1.013,1.016,0.827,0.829,0
16JUN2022:13:00:00,15min,Peter Sinks,UCC,270,68.9,71.6,67.3,72.77,72.85,71.59,71.61,6/16/2022 12:54:46,6/16/2022 12:54:46,6/16/2022 12:47:06,6/16/2022 12:47:05,72.29,72.25,6/16/2022 12:47:05,6/16/2022 12:47:05,65.92,66.06,66.75,66.72,6/16/2022 12:50:01,6/16/2022 12:50:01,6/16/2022 12:52:42,6/16/2022 12:52:42,67.53,67.49,6/16/2022 12:50:08,6/16/2022 12:50:08,68.51,68.60,68.62,68.66,69.36,69.31,1.2600,1.2600,0.9320,0.9390,0.8690,0.8700,1002,1011,16JUN2022:12:48:17,17.1,6/16/2022 12:58:36,7.5,284,37.6900,5130,6/16/2022 12:51:54,5010,6/16/2022 12:47:12,5061,13.6,71.56,71.55,71.57,71.58,6/16/2022 12:47:08,6/16/2022 12:47:08,6/16/2022 12:47:08,6/16/2022 12:47:08,71.55,71.55,6/16/2022 12:45:05,6/16/2022 12:45:04,66.63,66.64,66.63,66.62,6/16/2022 12:50:11,6/16/2022 12:50:10,6/16/2022 12:50:10,6/16/2022 12:50:10,67.99,67.99,6/16/2022 12:51:27,6/16/2022 12:51:27,68.62,68.62,68.62,68.62,69.38,69.38,0.93,0.926,0.928,0.93,0.781,0.779,0
16JUN2022:13:15:00,15min,Peter Sinks,UCC,270,70.1,73.7,68.0,74.82,74.84,73.69,73.64,6/16/2022 13:13:12,6/16/2022 13:13:12,6/16/2022 13:13:12,6/16/2022 13:10:59,74.34,74.29,6/16/2022 13:10:59,6/16/2022 13:10:59,66.25,66.33,66.97,66.96,6/16/2022 13:02:14,6/16/2022 13:02:14,6/16/2022 13:02:15,6/16/2022 13:02:15,68.29,68.24,6/16/2022 13:02:24,6/16/2022 13:02:24,69.65,69.75,69.74,69.79,70.45,70.40,1.6510,1.6290,1.4210,1.4320,1.2820,1.2830,998,1003,16JUN2022:13:01:56,14.9,6/16/2022 13:08:42,6.8,280,51.4900,5100,6/16/2022 13:01:21,5010,6/16/2022 13:08:48,5063,13.6,73.6,73.6,73.61,73.61,6/16/2022 13:11:03,6/16/2022 13:11:03,6/16/2022 13:11:03,6/16/2022 13:11:03,73.7,73.7,6/16/2022 13:11:10,6/16/2022 13:11:09,67.17,67.18,67.17,67.17,6/16/2022 13:02:25,6/16/2022 13:02:25,6/16/2022 13:02:25,6/16/2022 13:02:25,68.73,68.73,6/16/2022 13:08:03,6/16/2022 13:08:02,69.71,69.71,69.71,69.71,70.38,70.38,1.374,1.371,1.374,1.376,1.182,1.182,0
16JUN2022:13:30:00,15min,Peter Sinks,UCC,270,71.8,73.9,69.1,75.27,75.43,74.35,74.34,6/16/2022 13:29:28,6/16/2022 13:29:28,6/16/2022 13:29:44,6/16/2022 13:29:44,74.64,74.60,6/16/2022 13:29:00,6/16/2022 13:29:00,67.55,67.71,69.50,69.61,6/16/2022 13:22:44,6/16/2022 13:22:44,6/16/2022 13:22:21,6/16/2022 13:22:21,68.89,68.85,6/16/2022 13:22:49,6/16/2022 13:22:49,71.40,71.46,71.73,71.78,72.17,72.12,1.4600,1.4450,1.0150,0.9930,1.1600,1.1600,993,1000,16JUN2022:13:15:31,15.3,6/16/2022 13:25:37,6.2,333,52.1300,5100,6/16/2022 13:16:10,5010,6/16/2022 13:25:07,5056,13.5,73.8,73.79,73.8,73.81,6/16/2022 13:29:02,6/16/2022 13:29:02,6/16/2022 13:29:01,6/16/2022 13:29:01,74.08,74.09,6/16/2022 13:29:51,6/16/2022 13:29:50,68.98,68.98,68.98,68.98,6/16/2022 13:22:52,6/16/2022 13:22:52,6/16/2022 13:22:52,6/16/2022 13:22:51,69.23,69.23,6/16/2022 13:22:55,6/16/2022 13:22:54,71.59,71.59,71.59,71.59,72.11,72.11,1.092,1.091,1.092,1.093,1.063,1.064,0
16JUN2022:13:45:00,15min,Peter Sinks,UCC,270,72.7,74.3,71.2,75.51,75.70,74.93,74.95,6/16/2022 13:33:27,6/16/2022 13:33:27,6/16/2022 13:36:54,6/16/2022 13:36:54,75.17,75.12,6/16/2022 13:36:55,6/16/2022 13:36:55,69.97,69.98,70.27,70.24,6/16/2022 13:31:39,6/16/2022 13:31:39,6/16/2022 13:31:40,6/16/2022 13:31:40,71.31,71.27,6/16/2022 13:31:40,6/16/2022 13:31:40,72.31,72.36,72.41,72.45,73.05,73.00,0.9150,0.9220,0.7410,0.7370,0.6650,0.6650,978,988,16JUN2022:13:30:05,21.5,6/16/2022 13:40:06,10.6,347,29.4000,5070,6/16/2022 13:30:08,4980,6/16/2022 13:34:00,5037,13.6,74.35,74.35,74.35,74.36,6/16/2022 13:37:00,6/16/2022 13:36:59,6/16/2022 13:36:59,6/16/2022 13:36:59,74.29,74.29,6/16/2022 13:37:04,6/16/2022 13:37:04,70.55,70.56,70.55,70.54,6/16/2022 13:31:45,6/16/2022 13:31:45,6/16/2022 13:31:44,6/16/2022 13:31:44,71.76,71.76,6/16/2022 13:32:01,6/16/2022 13:32:01,72.38,72.38,72.38,72.38,73.03,73.03,0.693,0.692,0.693,0.695,0.57,0.57,0
16JUN2022:14:00:00,15min,Peter Sinks,UCC,270,72.6,74.0,71.4,74.87,74.95,74.19,74.23,6/16/2022 13:53:25,6/16/2022 13:53:25,6/16/2022 13:57:07,6/16/2022 13:57:06,74.64,74.60,6/16/2022 13:57:07,6/16/2022 13:57:07,70.27,70.24,70.57,70.57,6/16/2022 13:52:38,6/16/2022 13:52:38,6/16/2022 13:46:25,6/16/2022 13:46:25,71.69,71.64,6/16/2022 13:46:24,6/16/2022 13:46:24,72.23,72.29,72.45,72.49,72.97,72.92,0.9050,0.9060,0.6790,0.6840,0.6800,0.6800,962,972,16JUN2022:13:45:13,23.5,6/16/2022 13:47:41,12.4,3,21.8400,5100,6/16/2022 13:47:41,4980,6/16/2022 13:49:00,5028,13.6,73.93,73.92,73.93,73.93,6/16/2022 13:57:11,6/16/2022 13:57:11,6/16/2022 13:57:11,6/16/2022 13:57:11,74.17,74.17,6/16/2022 13:57:14,6/16/2022 13:57:14,70.87,70.87,70.87,70.86,6/16/2022 13:46:31,6/16/2022 13:46:31,6/16/2022 13:46:30,6/16/2022 13:46:30,71.85,71.85,6/16/2022 13:46:47,6/16/2022 13:46:46,72.37,72.37,72.37,72.37,72.95,72.95,0.667,0.666,0.667,0.669,0.59,0.59,0
16JUN2022:14:15:00,15min,Peter Sinks,UCC,270,72.9,74.6,71.8,75.03,75.11,74.72,74.71,6/16/2022 14:14:44,6/16/2022 14:14:43,6/16/2022 14:14:45,6/16/2022 14:14:44,75.09,75.05,6/16/2022 14:14:52,6/16/2022 14:14:52,70.78,70.79,71.28,71.40,6/16/2022 14:02:01,6/16/2022 14:00:04,6/16/2022 14:02:01,6/16/2022 14:02:01,71.84,71.80,6/16/2022 14:00:04,6/16/2022 14:00:04,72.52,72.56,72.70,72.74,73.21,73.17,0.9150,0.9270,0.6490,0.6390,0.6670,0.6670,939,951,16JUN2022:14:00:04,22.8,6/16/2022 14:11:14,11.4,352,22.7100,5220,6/16/2022 14:07:49,4980,6/16/2022 14:00:20,5027,13.5,74.54,74.54,74.55,74.55,6/16/2022 14:14:56,6/16/2022 14:14:56,6/16/2022 14:14:56,6/16/2022 14:14:56,74.74,74.75,6/16/2022 14:15:00,6/16/2022 14:15:00,71.42,71.43,71.42,71.41,6/16/2022 14:00:05,6/16/2022 14:00:05,6/16/2022 14:00:04,6/16/2022 14:00:04,72.11,72.11,6/16/2022 14:00:20,6/16/2022 14:00:20,72.61,72.61,72.61,72.61,73.15,73.15,0.643,0.641,0.643,0.646,0.535,0.536,0
16JUN2022:14:30:00,15min,Peter Sinks,UCC,270,73.2,75.2,71.8,76.22,76.29,75.36,75.35,6/16/2022 14:22:15,6/16/2022 14:22:15,6/16/2022 14:22:17,6/16/2022 14:22:17,75.85,75.81,6/16/2022 14:22:19,6/16/2022 14:22:19,70.57,70.59,71.34,71.43,6/16/2022 14:16:29,6/16/2022 14:16:29,6/16/2022 14:27:15,6/16/2022 14:27:15,71.62,71.57,6/16/2022 14:16:36,6/16/2022 14:16:36,72.85,72.89,73.08,73.12,73.57,73.52,1.0830,1.0880,0.7930,0.7840,0.7830,0.7830,918,932,16JUN2022:14:15:06,20.6,6/16/2022 14:19:30,10.3,352,26.8000,5070,6/16/2022 14:15:48,4980,6/16/2022 14:15:59,5028,13.6,75.14,75.13,75.14,75.14,6/16/2022 14:22:23,6/16/2022 14:22:23,6/16/2022 14:22:23,6/16/2022 14:22:22,75.22,75.23,6/16/2022 14:24:09,6/16/2022 14:24:09,71.36,71.37,71.36,71.35,6/16/2022 14:16:41,6/16/2022 14:16:40,6/16/2022 14:16:40,6/16/2022 14:16:40,72.15,72.15,6/16/2022 14:16:49,6/16/2022 14:16:48,73,73,73,73,73.57,73.57,0.79,0.787,0.789,0.792,0.672,0.672,0
16JUN2022:14:45:00,15min,Peter Sinks,UCC,270,74.0,75.5,72.1,76.71,76.78,75.68,75.78,6/16/2022 14:35:33,6/16/2022 14:35:33,6/16/2022 14:35:33,6/16/2022 14:35:34,76.31,76.26,6/16/2022 14:35:33,6/16/2022 14:35:33,70.78,70.69,71.95,71.94,6/16/2022 14:37:35,6/16/2022 14:37:35,6/16/2022 14:35:57,6/16/2022 14:35:57,72.07,72.02,6/16/2022 14:37:50,6/16/2022 14:37:50,73.62,73.65,73.85,73.89,74.30,74.26,1.1380,1.1520,0.7760,0.7710,0.8750,0.8760,892,906,16JUN2022:14:30:02,16.9,6/16/2022 14:44:24,8.2,357,28.1900,5070,6/16/2022 14:30:03,4980,6/16/2022 14:40:51,5029,13.5,75.37,75.36,75.37,75.38,6/16/2022 14:35:24,6/16/2022 14:35:24,6/16/2022 14:35:23,6/16/2022 14:35:23,75.69,75.69,6/16/2022 14:35:38,6/16/2022 14:35:38,71.69,71.69,71.69,71.68,6/16/2022 14:37:49,6/16/2022 14:37:49,6/16/2022 14:37:49,6/16/2022 14:37:49,72.54,72.54,6/16/2022 14:38:07,6/16/2022 14:38:07,73.74,73.74,73.74,73.74,74.26,74.26,0.831,0.828,0.831,0.833,0.775,0.775,0
16JUN2022:15:00:00,15min,Peter Sinks,UCC,270,73.2,75.1,72.1,75.78,75.86,75.47,75.51,6/16/2022 14:45:12,6/16/2022 14:45:12,6/16/2022 14:45:13,6/16/2022 14:45:13,75.85,75.81,6/16/2022 14:45:13,6/16/2022 14:45:13,70.88,70.99,71.34,71.43,6/16/2022 14:46:41,6/16/2022 14:46:41,6/16/2022 14:58:10,6/16/2022 14:58:10,72.07,72.02,6/16/2022 14:46:44,6/16/2022 14:46:44,72.80,72.85,72.99,73.02,73.50,73.45,0.8200,0.8140,0.6200,0.6240,0.5940,0.5950,863,880,16JUN2022:14:45:02,22.8,6/16/2022 14:45:52,12.0,4,24.6300,5070,6/16/2022 14:55:33,4980,6/16/2022 14:45:17,5012,13.5,75.21,75.2,75.21,75.22,6/16/2022 14:45:17,6/16/2022 14:45:16,6/16/2022 14:45:16,6/16/2022 14:45:16,75.09,75.09,6/16/2022 14:45:27,6/16/2022 14:45:27,71.63,71.63,71.63,71.62,6/16/2022 14:58:18,6/16/2022 14:58:18,6/16/2022 14:58:17,6/16/2022 14:58:17,72.49,72.49,6/16/2022 14:46:56,6/16/2022 14:46:55,72.93,72.93,72.93,72.93,73.48,73.48,0.603,0.601,0.602,0.604,0.511,0.511,0
16JUN2022:15:15:00,15min,Peter Sinks,UCC,270,73.2,74.2,72.3,75.73,75.86,74.77,74.76,6/16/2022 15:11:36,6/16/2022 15:11:36,6/16/2022 15:11:37,6/16/2022 15:11:37,74.96,74.91,6/16/2022 15:11:37,6/16/2022 15:11:37,71.08,70.99,71.69,71.75,6/16/2022 15:00:24,6/16/2022 15:00:24,6/16/2022 15:09:55,6/16/2022 15:09:56,72.38,72.33,6/16/2022 15:04:17,6/16/2022 15:04:17,72.80,72.84,73.10,73.13,73.51,73.46,0.7270,0.7300,0.5170,0.5130,0.4940,0.4940,829,844,16JUN2022:15:01:35,25.7,6/16/2022 15:09:49,12.1,360,23.0600,5070,6/16/2022 15:05:33,4980,6/16/2022 15:00:03,5012,13.5,74.11,74.1,74.11,74.12,6/16/2022 15:08:08,6/16/2022 15:08:08,6/16/2022 15:08:07,6/16/2022 15:08:07,74.23,74.23,6/16/2022 15:11:11,6/16/2022 15:11:10,71.89,71.89,71.89,71.88,6/16/2022 15:10:07,6/16/2022 15:10:06,6/16/2022 15:10:06,6/16/2022 15:10:06,72.64,72.64,6/16/2022 15:04:30,6/16/2022 15:04:29,72.97,72.97,72.97,72.97,73.49,73.49,0.478,0.476,0.478,0.48,0.406,0.406,0
16JUN2022:15:30:00,15min,Peter Sinks,UCC,270,73.5,75.7,72.5,76.43,76.46,75.95,75.95,6/16/2022 15:25:01,6/16/2022 15:25:01,6/16/2022 15:25:01,6/16/2022 15:25:01,76.32,76.28,6/16/2022 15:25:00,6/16/2022 15:25:00,71.54,71.55,72.05,71.99,6/16/2022 15:17:22,6/16/2022 15:17:21,6/16/2022 15:28:59,6/16/2022 15:28:59,72.68,72.64,6/16/2022 15:29:34,6/16/2022 15:29:34,73.14,73.18,73.58,73.61,73.85,73.80,0.8780,0.8790,0.7230,0.7170,0.6650,0.6660,791,810,16JUN2022:15:15:01,20.0,6/16/2022 15:20:15,10.1,358,26.4900,5070,6/16/2022 15:24:52,4980,6/16/2022 15:15:01,5020,13.5,75.73,75.72,75.73,75.73,6/16/2022 15:25:03,6/16/2022 15:25:03,6/16/2022 15:25:03,6/16/2022 15:25:03,75.66,75.66,6/16/2022 15:25:14,6/16/2022 15:25:13,72.12,72.12,72.12,72.11,6/16/2022 15:20:39,6/16/2022 15:20:39,6/16/2022 15:20:38,6/16/2022 15:20:38,72.87,72.87,6/16/2022 15:29:57,6/16/2022 15:29:56,73.38,73.38,73.38,73.38,73.83,73.83,0.675,0.674,0.675,0.677,0.582,0.583,0
16JUN2022:15:45:00,15min,Peter Sinks,UCC,270,73.2,74.8,72.2,75.43,75.46,75.28,75.35,6/16/2022 15:35:27,6/16/2022 15:35:27,6/16/2022 15:35:28,6/16/2022 15:35:28,75.18,75.13,6/16/2022 15:35:27,6/16/2022 15:35:27,71.38,71.40,71.69,71.79,6/16/2022 15:42:57,6/16/2022 15:42:57,6/16/2022 15:42:57,6/16/2022 15:42:56,72.38,72.33,6/16/2022 15:42:59,6/16/2022 15:42:59,72.89,72.92,73.49,73.51,73.55,73.50,0.7340,0.7420,0.5900,0.5960,0.5050,0.5060,752,773,16JUN2022:15:30:04,18.9,6/16/2022 15:31:32,10.1,14,21.9500,5040,6/16/2022 15:30:01,4980,6/16/2022 15:30:33,5018,13.5,74.82,74.82,74.82,74.83,6/16/2022 15:35:32,6/16/2022 15:35:32,6/16/2022 15:35:31,6/16/2022 15:35:31,74.85,74.85,6/16/2022 15:35:54,6/16/2022 15:35:53,71.73,71.73,71.73,71.72,6/16/2022 15:43:02,6/16/2022 15:43:01,6/16/2022 15:43:01,6/16/2022 15:43:01,72.69,72.69,6/16/2022 15:43:11,6/16/2022 15:43:10,73.2,73.2,73.2,73.2,73.53,73.53,0.525,0.523,0.525,0.527,0.421,0.421,0
16JUN2022:16:00:00,15min,Peter Sinks,UCC,270,73.5,75.6,72.4,76.00,76.02,75.79,75.83,6/16/2022 15:47:57,6/16/2022 15:47:57,6/16/2022 15:47:57,6/16/2022 15:47:57,75.94,75.89,6/16/2022 15:48:01,6/16/2022 15:48:01,71.51,71.40,72.34,72.30,6/16/2022 15:53:22,6/16/2022 15:58:50,6/16/2022 15:45:59,6/16/2022 15:46:00,72.38,72.34,6/16/2022 15:53:30,6/16/2022 15:53:30,73.16,73.19,73.87,73.88,73.81,73.76,0.8540,0.8630,0.6060,0.6120,0.6850,0.6850,713,732,16JUN2022:15:45:01,18.2,6/16/2022 15:57:41,9.3,8,21.7400,5040,6/16/2022 15:45:14,4950,6/16/2022 15:57:44,5010,13.5,75.55,75.54,75.55,75.55,6/16/2022 15:48:02,6/16/2022 15:48:06,6/16/2022 15:48:04,6/16/2022 15:48:01,75.62,75.62,6/16/2022 15:48:19,6/16/2022 15:48:18,72.1,72.11,72.1,72.1,6/16/2022 15:46:03,6/16/2022 15:46:03,6/16/2022 15:46:03,6/16/2022 15:46:02,72.61,72.61,6/16/2022 15:46:17,6/16/2022 15:46:17,73.52,73.52,73.52,73.52,73.77,73.77,0.638,0.637,0.638,0.64,0.62,0.62,0
16JUN2022:16:15:00,15min,Peter Sinks,UCC,270,73.7,75.8,72.7,76.98,76.98,76.55,76.54,6/16/2022 16:14:16,6/16/2022 16:14:15,6/16/2022 16:14:16,6/16/2022 16:14:16,76.46,76.42,6/16/2022 16:14:16,6/16/2022 16:14:16,71.38,71.45,72.21,72.25,6/16/2022 16:00:10,6/16/2022 16:00:10,6/16/2022 16:10:34,6/16/2022 16:10:34,72.75,72.71,6/16/2022 16:00:51,6/16/2022 16:00:51,73.34,73.37,73.95,73.97,73.99,73.95,0.9370,0.9390,0.7920,0.7870,0.7800,0.7800,669,695,16JUN2022:16:00:04,20.4,6/16/2022 16:01:39,9.4,1,24.7500,5070,6/16/2022 16:06:57,4950,6/16/2022 16:01:32,5011,13.5,75.7,75.7,75.7,75.71,6/16/2022 16:09:08,6/16/2022 16:14:19,6/16/2022 16:09:08,6/16/2022 16:09:08,75.87,75.88,6/16/2022 16:09:12,6/16/2022 16:09:12,72.29,72.29,72.29,72.29,6/16/2022 16:10:44,6/16/2022 16:10:43,6/16/2022 16:10:43,6/16/2022 16:10:43,73.03,73.03,6/16/2022 16:01:00,6/16/2022 16:10:59,73.65,73.65,73.65,73.65,73.96,73.96,0.763,0.762,0.763,0.765,0.72,0.72,0
16JUN2022:16:30:00,15min,Peter Sinks,UCC,270,73.4,74.6,72.5,74.90,74.95,74.77,74.81,6/16/2022 16:21:40,6/16/2022 16:21:40,6/16/2022 16:15:21,6/16/2022 16:15:21,74.72,74.67,6/16/2022 16:15:02,6/16/2022 16:15:02,71.44,71.45,72.26,72.20,6/16/2022 16:18:55,6/16/2022 16:18:55,6/16/2022 16:18:56,6/16/2022 16:18:56,72.37,72.33,6/16/2022 16:18:56,6/16/2022 16:18:56,73.07,73.09,73.76,73.78,73.71,73.67,0.5810,0.5910,0.4740,0.4790,0.4650,0.4650,605,648,16JUN2022:16:15:27,21.3,6/16/2022 16:23:59,9.4,8,23.5000,5040,6/16/2022 16:15:21,4950,6/16/2022 16:23:57,5011,13.4,74.22,74.22,74.22,74.23,6/16/2022 16:15:26,6/16/2022 16:15:25,6/16/2022 16:15:25,6/16/2022 16:15:25,74.92,74.9,6/16/2022 16:15:01,6/16/2022 16:15:01,72.21,72.22,72.21,72.2,6/16/2022 16:19:03,6/16/2022 16:19:03,6/16/2022 16:19:03,6/16/2022 16:19:03,72.7,72.7,6/16/2022 16:19:58,6/16/2022 16:19:58,73.43,73.43,73.43,73.43,73.71,73.71,0.439,0.438,0.439,0.44,0.433,0.432,0
16JUN2022:16:45:00,15min,Peter Sinks,UCC,270,73.5,75.0,72.5,75.57,75.67,75.20,75.24,6/16/2022 16:44:16,6/16/2022 16:44:16,6/16/2022 16:44:21,6/16/2022 16:44:21,75.40,75.35,6/16/2022 16:44:18,6/16/2022 16:44:18,71.44,71.45,72.10,72.20,6/16/2022 16:44:54,6/16/2022 16:44:54,6/16/2022 16:44:54,6/16/2022 16:44:54,72.67,72.63,6/16/2022 16:42:10,6/16/2022 16:42:10,73.19,73.21,74.00,74.02,73.84,73.79,0.7190,0.7300,0.5930,0.5830,0.5380,0.5390,579,601,16JUN2022:16:30:01,14.9,6/16/2022 16:36:29,7.4,8,28.6600,5100,6/16/2022 16:42:36,4980,6/16/2022 16:30:14,5017,13.5,75.03,75.02,75.03,75.03,6/16/2022 16:44:26,6/16/2022 16:44:26,6/16/2022 16:44:26,6/16/2022 16:44:25,74.95,74.95,6/16/2022 16:44:38,6/16/2022 16:44:38,72.09,72.08,72.06,72.05,6/16/2022 16:45:00,6/16/2022 16:45:00,6/16/2022 16:45:00,6/16/2022 16:45:00,72.9,72.9,6/16/2022 16:42:23,6/16/2022 16:42:22,73.62,73.62,73.62,73.62,73.82,73.82,0.522,0.521,0.523,0.525,0.457,0.457,0
16JUN2022:17:00:00,15min,Peter Sinks,UCC,270,73.4,74.6,72.5,75.03,75.11,75.29,75.32,6/16/2022 16:47:25,6/16/2022 16:47:25,6/16/2022 16:47:26,6/16/2022 16:47:26,74.87,74.82,6/16/2022 16:58:03,6/16/2022 16:58:03,71.55,71.66,72.15,72.25,6/16/2022 16:45:01,6/16/2022 16:45:01,6/16/2022 16:45:02,6/16/2022 16:45:01,72.67,72.63,6/16/2022 16:45:01,6/16/2022 16:45:01,73.06,73.09,73.79,73.82,73.71,73.66,0.5710,0.5820,0.4830,0.4720,0.4110,0.4120,532,557,16JUN2022:16:45:05,18.4,6/16/2022 16:47:33,8.1,356,24.6800,5040,6/16/2022 16:45:02,4950,6/16/2022 16:48:25,5016,13.5,74.57,74.57,74.57,74.57,6/16/2022 16:47:29,6/16/2022 16:47:29,6/16/2022 16:47:29,6/16/2022 16:47:29,74.53,74.53,6/16/2022 16:58:15,6/16/2022 16:58:15,71.96,71.97,71.96,71.96,6/16/2022 16:45:04,6/16/2022 16:45:04,6/16/2022 16:45:04,6/16/2022 16:45:03,73.04,73.04,6/16/2022 16:45:15,6/16/2022 16:45:14,73.42,73.42,73.43,73.43,73.67,73.67,0.425,0.424,0.424,0.425,0.338,0.338,0
16JUN2022:17:15:00,15min,Peter Sinks,UCC,270,73.6,74.9,72.9,75.19,75.27,75.21,75.24,6/16/2022 17:14:31,6/16/2022 17:14:31,6/16/2022 17:14:35,6/16/2022 17:14:34,75.25,75.20,6/16/2022 17:14:31,6/16/2022 17:14:31,72.28,72.30,72.57,72.61,6/16/2022 17:04:00,6/16/2022 17:03:56,6/16/2022 17:04:00,6/16/2022 17:04:01,73.05,73.01,6/16/2022 17:12:24,6/16/2022 17:12:24,73.24,73.27,73.92,73.95,73.90,73.86,0.5260,0.5360,0.4690,0.4580,0.3830,0.3840,486,509,16JUN2022:17:00:02,16.9,6/16/2022 17:11:51,8.2,352,24.1300,5040,6/16/2022 17:00:16,4980,6/16/2022 17:00:01,5016,13.5,74.9,74.9,74.91,74.91,6/16/2022 17:14:37,6/16/2022 17:14:36,6/16/2022 17:14:36,6/16/2022 17:14:36,74.8,74.8,6/16/2022 17:14:45,6/16/2022 17:14:44,72.58,72.58,72.58,72.58,6/16/2022 17:04:07,6/16/2022 17:04:07,6/16/2022 17:04:07,6/16/2022 17:04:07,73.24,73.24,6/16/2022 17:12:35,6/16/2022 17:12:34,73.6,73.6,73.6,73.6,73.88,73.88,0.391,0.389,0.39,0.392,0.319,0.319,0
16JUN2022:17:30:00,15min,Peter Sinks,UCC,270,73.2,74.2,72.8,74.29,74.36,74.72,74.71,6/16/2022 17:29:47,6/16/2022 17:29:47,6/16/2022 17:24:51,6/16/2022 17:24:51,74.34,74.29,6/16/2022 17:24:51,6/16/2022 17:24:51,72.00,72.01,72.61,72.61,6/16/2022 17:27:15,6/16/2022 17:27:15,6/16/2022 17:15:54,6/16/2022 17:15:54,72.98,72.93,6/16/2022 17:16:13,6/16/2022 17:16:13,72.91,72.96,73.64,73.67,73.56,73.52,0.4320,0.4320,0.4330,0.4340,0.2820,0.2820,438,464,16JUN2022:17:15:02,18.9,6/16/2022 17:17:47,8.4,4,24.0500,5040,6/16/2022 17:15:11,4950,6/16/2022 17:15:52,5015,13.4,74.14,74.14,74.14,74.14,6/16/2022 17:24:53,6/16/2022 17:24:53,6/16/2022 17:24:53,6/16/2022 17:24:53,74.32,74.29,6/16/2022 17:15:01,6/16/2022 17:15:01,72.59,72.59,72.59,72.59,6/16/2022 17:16:06,6/16/2022 17:16:06,6/16/2022 17:16:06,6/16/2022 17:16:06,73.08,73.08,6/16/2022 17:16:30,6/16/2022 17:16:29,73.29,73.29,73.29,73.29,73.54,73.54,0.333,0.332,0.333,0.335,0.22,0.219,0
16JUN2022:17:45:00,15min,Peter Sinks,UCC,270,73.2,74.5,72.4,75.03,75.11,75.09,75.13,6/16/2022 17:30:26,6/16/2022 17:30:26,6/16/2022 17:30:29,6/16/2022 17:30:28,74.79,74.75,6/16/2022 17:30:26,6/16/2022 17:30:26,71.74,71.76,72.26,72.30,6/16/2022 17:40:10,6/16/2022 17:40:11,6/16/2022 17:40:18,6/16/2022 17:40:20,72.52,72.48,6/16/2022 17:40:22,6/16/2022 17:40:22,72.83,72.87,73.62,73.65,73.48,73.44,0.4800,0.4790,0.6720,0.6700,0.4180,0.4190,390,413,16JUN2022:17:30:06,14.5,6/16/2022 17:39:28,6.8,4,29.8900,5070,6/16/2022 17:40:33,4980,6/16/2022 17:35:52,5019,13.5,74.51,74.5,74.51,74.51,6/16/2022 17:30:36,6/16/2022 17:30:36,6/16/2022 17:30:35,6/16/2022 17:30:35,74.42,74.42,6/16/2022 17:30:38,6/16/2022 17:30:37,72.11,72.11,72.11,72.11,6/16/2022 17:40:22,6/16/2022 17:40:22,6/16/2022 17:40:21,6/16/2022 17:40:21,72.67,72.67,6/16/2022 17:40:39,6/16/2022 17:40:39,73.25,73.25,73.25,73.25,73.47,73.47,0.531,0.531,0.531,0.531,0.396,0.396,0
16JUN2022:18:00:00,15min,Peter Sinks,UCC,270,72.6,74.0,72.2,74.08,74.15,74.53,74.59,6/16/2022 17:46:26,6/16/2022 17:46:26,6/16/2022 17:46:23,6/16/2022 17:46:23,74.34,74.29,6/16/2022 17:46:27,6/16/2022 17:46:27,71.61,71.66,72.13,72.12,6/16/2022 17:59:31,6/16/2022 17:59:30,6/16/2022 17:52:55,6/16/2022 17:52:56,72.22,72.18,6/16/2022 17:58:18,6/16/2022 17:58:18,72.28,72.30,73.03,73.04,72.91,72.86,0.4310,0.4490,0.5200,0.5300,0.4270,0.4270,341,364,16JUN2022:17:45:02,11.4,6/16/2022 17:50:23,5.5,28,25.5600,5040,6/16/2022 17:45:01,5010,6/16/2022 17:45:02,5021,13.5,74.06,74.07,74.06,74.05,6/16/2022 17:46:31,6/16/2022 17:46:30,6/16/2022 17:46:30,6/16/2022 17:46:30,73.91,73.91,6/16/2022 17:46:45,6/16/2022 17:46:44,72.09,72.09,72.09,72.09,6/16/2022 17:53:04,6/16/2022 17:53:04,6/16/2022 17:53:03,6/16/2022 17:53:02,72.38,72.37,6/16/2022 17:58:27,6/16/2022 17:58:26,72.67,72.67,72.67,72.67,72.9,72.9,0.432,0.432,0.432,0.432,0.409,0.409,0
16JUN2022:18:15:00,15min,Peter Sinks,UCC,270,72.1,72.7,71.6,72.72,72.84,73.49,73.52,6/16/2022 18:00:14,6/16/2022 18:00:14,6/16/2022 18:14:27,6/16/2022 18:14:28,72.82,72.78,6/16/2022 18:00:16,6/16/2022 18:00:16,70.88,70.89,71.95,71.94,6/16/2022 18:14:08,6/16/2022 18:14:50,6/16/2022 18:12:47,6/16/2022 18:12:47,71.62,71.57,6/16/2022 18:14:10,6/16/2022 18:14:10,71.76,71.79,72.62,72.62,72.39,72.34,0.3170,0.3170,0.3690,0.3690,0.2770,0.2770,293,318,16JUN2022:18:00:01,9.4,6/16/2022 18:04:20,4.9,39,17.8200,5070,6/16/2022 18:10:30,4980,6/16/2022 18:03:37,5022,13.5,72.72,72.72,72.72,72.72,6/16/2022 18:09:03,6/16/2022 18:09:03,6/16/2022 18:09:03,6/16/2022 18:09:02,72.7,72.7,6/16/2022 18:00:44,6/16/2022 18:00:44,71.59,71.59,71.59,71.58,6/16/2022 18:12:52,6/16/2022 18:12:52,6/16/2022 18:12:52,6/16/2022 18:12:52,71.68,71.68,6/16/2022 18:14:37,6/16/2022 18:14:36,72.2,72.2,72.2,72.2,72.37,72.37,0.221,0.221,0.222,0.222,0.246,0.246,0
16JUN2022:18:30:00,15min,Peter Sinks,UCC,270,71.6,72.8,71.1,72.54,72.63,73.92,73.98,6/16/2022 18:24:16,6/16/2022 18:24:16,6/16/2022 18:24:03,6/16/2022 18:24:17,72.82,72.78,6/16/2022 18:24:19,6/16/2022 18:24:19,70.07,70.09,71.28,71.26,6/16/2022 18:28:57,6/16/2022 18:28:57,6/16/2022 18:28:57,6/16/2022 18:28:58,71.09,71.04,6/16/2022 18:28:58,6/16/2022 18:28:58,71.24,71.29,72.78,72.79,71.90,71.85,0.3360,0.3430,0.5840,0.6080,0.2770,0.2770,243,267,16JUN2022:18:15:01,6.1,6/16/2022 18:18:04,3.0,25,19.9100,5070,6/16/2022 18:24:38,5010,6/16/2022 18:15:01,5024,13.5,73.07,73.08,73.07,73.07,6/16/2022 18:24:24,6/16/2022 18:24:24,6/16/2022 18:24:24,6/16/2022 18:24:24,72.46,72.46,6/16/2022 18:24:37,6/16/2022 18:24:37,70.96,70.96,70.96,70.96,6/16/2022 18:29:04,6/16/2022 18:29:04,6/16/2022 18:29:04,6/16/2022 18:29:03,71.25,71.25,6/16/2022 18:29:20,6/16/2022 18:29:19,72.03,72.03,72.03,72.03,71.88,71.88,0.399,0.399,0.399,0.4,0.248,0.249,0
16JUN2022:18:45:00,15min,Peter Sinks,UCC,270,70.0,72.6,67.4,72.46,72.48,73.22,73.30,6/16/2022 18:32:06,6/16/2022 18:32:05,6/16/2022 18:32:07,6/16/2022 18:32:07,72.90,72.85,6/16/2022 18:32:07,6/16/2022 18:32:07,65.11,65.24,68.48,68.33,6/16/2022 18:36:06,6/16/2022 18:36:06,6/16/2022 18:36:13,6/16/2022 18:36:13,67.31,67.26,6/16/2022 18:36:11,6/16/2022 18:36:11,69.65,69.72,70.54,70.53,70.34,70.30,1.2660,1.2690,1.2640,1.2690,1.1510,1.1510,124,219,16JUN2022:18:30:01,5.0,6/16/2022 18:38:21,2.5,37,34.0000,5070,6/16/2022 18:33:46,4980,6/16/2022 18:43:02,5024,13.4,72.64,72.64,72.64,72.65,6/16/2022 18:32:11,6/16/2022 18:32:10,6/16/2022 18:32:10,6/16/2022 18:32:10,72.56,72.56,6/16/2022 18:32:17,6/16/2022 18:32:16,67.33,67.35,67.33,67.31,6/16/2022 18:36:18,6/16/2022 18:36:17,6/16/2022 18:36:17,6/16/2022 18:36:17,67.48,67.48,6/16/2022 18:36:36,6/16/2022 18:36:35,70.14,70.14,70.14,70.13,70.36,70.36,1.189,1.188,1.189,1.19,1.104,1.104,0
16JUN2022:19:00:00,15min,Peter Sinks,UCC,270,65.4,69.6,61.6,69.97,69.99,69.62,69.67,6/16/2022 18:45:43,6/16/2022 18:45:42,6/16/2022 18:45:43,6/16/2022 18:45:43,70.18,70.13,6/16/2022 18:45:44,6/16/2022 18:45:44,60.41,60.50,61.31,61.26,6/16/2022 18:54:11,6/16/2022 18:54:11,6/16/2022 18:54:38,6/16/2022 18:54:38,61.64,61.59,6/16/2022 18:54:40,6/16/2022 18:54:40,65.01,65.04,65.52,65.53,65.73,65.68,2.1450,2.1220,1.8080,1.8090,1.9100,1.9110,30,32,16JUN2022:18:45:01,5.5,6/16/2022 18:58:52,1.9,40,74.0800,5010,6/16/2022 18:45:02,4920,6/16/2022 18:54:02,4962,13.2,69.49,69.49,69.5,69.5,6/16/2022 18:45:48,6/16/2022 18:45:47,6/16/2022 18:45:47,6/16/2022 18:45:47,69.65,69.65,6/16/2022 18:45:54,6/16/2022 18:45:53,61.27,61.27,61.26,61.26,6/16/2022 18:54:40,6/16/2022 18:54:39,6/16/2022 18:54:39,6/16/2022 18:54:39,61.97,61.97,6/16/2022 18:59:47,6/16/2022 18:59:47,65.32,65.32,65.32,65.32,65.81,65.81,1.869,1.866,1.868,1.87,1.83,1.83,0
16JUN2022:19:15:00,15min,Peter Sinks,UCC,270,61.9,64.6,58.5,64.70,64.67,63.99,64.07,6/16/2022 19:04:19,6/16/2022 19:04:19,6/16/2022 19:01:55,6/16/2022 19:01:55,65.19,65.14,6/16/2022 19:04:32,6/16/2022 19:04:32,57.09,57.13,59.42,59.41,6/16/2022 19:08:29,6/16/2022 19:08:29,6/16/2022 19:12:37,6/16/2022 19:12:41,58.47,58.42,6/16/2022 19:12:33,6/16/2022 19:12:33,61.54,61.55,61.74,61.77,62.20,62.15,1.8720,1.8540,1.4350,1.4400,1.7820,1.7820,25,27,16JUN2022:19:00:01,4.2,6/16/2022 19:00:39,1.1,11,77.8100,4950,6/16/2022 19:00:09,4860,6/16/2022 19:08:21,4897,13.0,64.16,64.16,64.16,64.16,6/16/2022 19:04:32,6/16/2022 19:04:32,6/16/2022 19:04:32,6/16/2022 19:04:31,64.98,64.98,6/16/2022 19:04:54,6/16/2022 19:04:53,58.49,58.5,58.5,58.49,6/16/2022 19:12:38,6/16/2022 19:12:38,6/16/2022 19:12:37,6/16/2022 19:12:37,58.55,58.55,6/16/2022 19:12:57,6/16/2022 19:12:57,61.68,61.67,61.67,61.67,62.2,62.2,1.595,1.594,1.595,1.596,1.742,1.742,0
16JUN2022:19:30:00,15min,Peter Sinks,UCC,270,57.4,60.7,55.0,61.00,60.94,60.07,60.11,6/16/2022 19:17:43,6/16/2022 19:17:43,6/16/2022 19:15:01,6/16/2022 19:15:01,60.81,60.76,6/16/2022 19:20:45,6/16/2022 19:20:45,52.96,53.03,55.99,55.98,6/16/2022 19:21:33,6/16/2022 19:21:32,6/16/2022 19:29:27,6/16/2022 19:21:37,54.70,54.65,6/16/2022 19:21:38,6/16/2022 19:21:38,57.04,57.04,57.46,57.51,57.71,57.66,1.5700,1.5460,0.9530,0.9780,1.4040,1.4040,20,23,16JUN2022:19:15:01,2.6,6/16/2022 19:22:49,0.8,315,60.5900,4890,6/16/2022 19:15:01,4800,6/16/2022 19:22:03,4842,12.8,60.22,60.21,60.21,60.21,6/16/2022 19:15:01,6/16/2022 19:15:01,6/16/2022 19:15:01,6/16/2022 19:15:01,61.15,61.14,6/16/2022 19:15:01,6/16/2022 19:15:01,54.94,54.96,54.94,54.92,6/16/2022 19:21:43,6/16/2022 19:21:44,6/16/2022 19:21:43,6/16/2022 19:21:43,54.96,54.96,6/16/2022 19:22:01,6/16/2022 19:22:01,57.3,57.3,57.3,57.3,57.77,57.77,1.174,1.171,1.172,1.174,1.369,1.367,0
16JUN2022:19:45:00,15min,Peter Sinks,UCC,270,53.6,56.5,51.1,56.48,56.47,56.24,56.26,6/16/2022 19:30:10,6/16/2022 19:30:10,6/16/2022 19:30:15,6/16/2022 19:30:11,56.88,56.83,6/16/2022 19:30:17,6/16/2022 19:30:17,49.99,50.07,51.73,51.81,6/16/2022 19:36:14,6/16/2022 19:36:13,6/16/2022 19:44:28,6/16/2022 19:44:28,51.09,51.03,6/16/2022 19:42:18,6/16/2022 19:42:18,53.26,53.26,53.67,53.74,53.88,53.83,1.6590,1.6350,1.2750,1.2630,1.5520,1.5520,15,18,16JUN2022:19:30:01,1.3,6/16/2022 19:39:55,0.1,329,17.4600,4860,6/16/2022 19:30:17,4770,6/16/2022 19:35:47,4804,12.7,56.3,56.3,56.3,56.3,6/16/2022 19:30:20,6/16/2022 19:30:20,6/16/2022 19:30:20,6/16/2022 19:30:20,56.68,56.68,6/16/2022 19:30:41,6/16/2022 19:30:41,51.08,51.08,51.08,51.08,6/16/2022 19:42:24,6/16/2022 19:42:23,6/16/2022 19:42:23,6/16/2022 19:42:23,51.2,51.2,6/16/2022 19:42:44,6/16/2022 19:42:43,53.51,53.51,53.51,53.51,53.9,53.9,1.388,1.387,1.387,1.388,1.518,1.518,0
16JUN2022:20:00:00,15min,Peter Sinks,UCC,270,50.9,53.0,48.9,52.88,52.87,52.41,52.44,6/16/2022 19:45:01,6/16/2022 19:45:01,6/16/2022 19:45:02,6/16/2022 19:45:01,53.49,53.44,6/16/2022 19:45:01,6/16/2022 19:45:01,47.12,47.10,48.95,48.94,6/16/2022 19:51:54,6/16/2022 19:51:53,6/16/2022 19:58:42,6/16/2022 19:58:41,48.89,48.84,6/16/2022 19:51:59,6/16/2022 19:51:59,50.58,50.57,50.61,50.64,51.18,51.13,1.4510,1.4340,1.0010,1.0020,1.3280,1.3280,9,12,16JUN2022:19:45:01,1.5,6/16/2022 19:57:15,0.2,351,17.4200,4800,6/16/2022 19:45:02,2400,6/16/2022 19:49:33,3140,12.7,52.74,52.73,52.74,52.74,6/16/2022 19:45:01,6/16/2022 19:45:01,6/16/2022 19:45:01,6/16/2022 19:45:01,53.2,53.2,6/16/2022 19:45:13,6/16/2022 19:45:12,48.55,48.55,48.55,48.54,6/16/2022 19:52:03,6/16/2022 19:52:02,6/16/2022 19:52:02,6/16/2022 19:52:02,49.15,49.15,6/16/2022 19:58:41,6/16/2022 19:58:40,50.62,50.62,50.62,50.62,51.2,51.2,1.183,1.182,1.182,1.183,1.31,1.309,0
16JUN2022:20:15:00,15min,Peter Sinks,UCC,270,48.2,50.5,46.1,50.81,50.78,49.77,49.85,6/16/2022 20:01:48,6/16/2022 20:01:48,6/16/2022 20:01:52,6/16/2022 20:01:49,50.96,50.91,6/16/2022 20:01:58,6/16/2022 20:01:58,45.25,45.27,46.30,46.40,6/16/2022 20:14:00,6/16/2022 20:13:59,6/16/2022 20:14:09,6/16/2022 20:14:09,46.24,46.19,6/16/2022 20:14:05,6/16/2022 20:14:05,47.95,47.93,48.07,48.12,48.52,48.46,1.2140,1.2040,0.8210,0.8120,1.0980,1.0980,3,5,16JUN2022:20:00:01,1.8,6/16/2022 20:01:02,0.3,319,8.2600,2460,6/16/2022 20:00:02,2430,6/16/2022 20:00:01,2438,12.7,50.2,50.2,50.2,50.2,6/16/2022 20:02:00,6/16/2022 20:02:00,6/16/2022 20:01:59,6/16/2022 20:01:59,50.73,50.74,6/16/2022 20:02:21,6/16/2022 20:02:20,45.91,45.91,45.91,45.9,6/16/2022 20:14:14,6/16/2022 20:14:14,6/16/2022 20:14:14,6/16/2022 20:14:13,46.33,46.33,6/16/2022 20:14:32,6/16/2022 20:14:32,48.05,48.05,48.05,48.05,48.55,48.55,0.97,0.969,0.969,0.97,1.071,1.071,0
16JUN2022:20:30:00,15min,Peter Sinks,UCC,270,46.3,47.4,45.0,48.58,48.56,46.89,46.85,6/16/2022 20:26:36,6/16/2022 20:26:36,6/16/2022 20:24:46,6/16/2022 20:24:47,48.01,47.96,6/16/2022 20:26:40,6/16/2022 20:26:40,43.80,43.74,45.15,45.18,6/16/2022 20:25:14,6/16/2022 20:25:14,6/16/2022 20:20:40,6/16/2022 20:22:44,45.15,45.10,6/16/2022 20:25:38,6/16/2022 20:25:38,46.09,46.06,45.89,45.92,46.52,46.47,0.9620,0.9470,0.4500,0.4390,0.7190,0.7190,0,1,16JUN2022:20:15:01,1.5,6/16/2022 20:24:26,0.2,331,10.0300,2460,6/16/2022 20:15:07,2430,6/16/2022 20:15:01,2434,12.7,47.1,47.1,47.1,47.11,6/16/2022 20:24:52,6/16/2022 20:24:52,6/16/2022 20:24:52,6/16/2022 20:24:51,47.65,47.65,6/16/2022 20:24:18,6/16/2022 20:24:17,44.75,44.76,44.75,44.74,6/16/2022 20:25:24,6/16/2022 20:25:24,6/16/2022 20:25:23,6/16/2022 20:25:23,45.3,45.3,6/16/2022 20:20:54,6/16/2022 20:20:53,45.99,45.99,45.99,45.99,46.51,46.51,0.609,0.608,0.609,0.611,0.654,0.654,0
16JUN2022:20:45:00,15min,Peter Sinks,UCC,270,44.7,46.5,42.5,47.21,47.16,45.65,45.73,6/16/2022 20:33:31,6/16/2022 20:33:27,6/16/2022 20:30:01,6/16/2022 20:30:01,47.25,47.19,6/16/2022 20:33:47,6/16/2022 20:33:47,41.55,41.54,43.12,43.19,6/16/2022 20:42:36,6/16/2022 20:42:36,6/16/2022 20:42:32,6/16/2022 20:42:41,42.43,42.38,6/16/2022 20:42:42,6/16/2022 20:42:42,44.50,44.47,44.32,44.36,44.92,44.87,1.1270,1.1120,0.6900,0.6710,1.0300,1.0300,0,0,16JUN2022:20:30:01,1.5,6/16/2022 20:32:36,0.1,338,7.5940,2460,6/16/2022 20:30:05,2400,6/16/2022 20:37:21,2431,12.7,46.08,46.07,46.08,46.08,6/16/2022 20:33:40,6/16/2022 20:33:39,6/16/2022 20:33:39,6/16/2022 20:33:39,46.87,46.87,6/16/2022 20:33:59,6/16/2022 20:33:58,42.46,42.46,42.46,42.46,6/16/2022 20:42:46,6/16/2022 20:42:45,6/16/2022 20:42:45,6/16/2022 20:42:45,42.49,42.49,6/16/2022 20:43:05,6/16/2022 20:43:05,44.42,44.42,44.42,44.42,44.91,44.91,0.855,0.854,0.854,0.855,1.011,1.011,0
16JUN2022:21:00:00,15min,Peter Sinks,UCC,270,43.8,45.7,41.8,46.53,46.45,44.34,44.28,6/16/2022 20:46:26,6/16/2022 20:46:26,6/16/2022 20:46:25,6/16/2022 20:46:25,46.41,46.36,6/16/2022 20:46:39,6/16/2022 20:46:39,40.97,40.81,41.78,41.79,6/16/2022 20:47:19,6/16/2022 20:47:19,6/16/2022 20:47:20,6/16/2022 20:47:19,41.83,41.77,6/16/2022 20:47:31,6/16/2022 20:47:31,43.68,43.64,43.19,43.23,44.06,44.01,1.1960,1.1940,0.5400,0.5520,0.9630,0.9630,-0,-0,16JUN2022:20:45:03,1.5,6/16/2022 20:49:59,0.2,2,26.9000,2460,6/16/2022 20:50:55,2400,6/16/2022 20:45:42,2428,12.6,45.3,45.31,45.3,45.3,6/16/2022 20:46:34,6/16/2022 20:46:34,6/16/2022 20:46:34,6/16/2022 20:46:34,46.04,46.04,6/16/2022 20:46:50,6/16/2022 20:46:49,41.44,41.45,41.44,41.44,6/16/2022 20:47:29,6/16/2022 20:47:28,6/16/2022 20:47:28,6/16/2022 20:47:28,42.07,42.07,6/16/2022 20:47:47,6/16/2022 20:47:46,43.44,43.44,43.44,43.44,44.05,44.05,0.822,0.821,0.822,0.823,0.901,0.901,0
16JUN2022:21:15:00,15min,Peter Sinks,UCC,270,43.3,46.3,41.8,47.58,47.47,45.27,45.42,6/16/2022 21:09:16,6/16/2022 21:09:15,6/16/2022 21:09:30,6/16/2022 21:09:29,47.01,46.96,6/16/2022 21:09:27,6/16/2022 21:09:27,40.61,40.54,41.73,41.79,6/16/2022 21:06:10,6/16/2022 21:06:09,6/16/2022 21:07:31,6/16/2022 21:07:31,41.82,41.77,6/16/2022 21:06:21,6/16/2022 21:06:21,43.09,43.05,42.87,42.92,43.48,43.43,1.2890,1.2670,0.6250,0.6400,1.0440,1.0440,-0,-0,16JUN2022:21:13:29,2.0,6/16/2022 21:07:26,0.4,329,50.9000,2430,6/16/2022 21:00:01,2400,6/16/2022 21:00:02,2425,12.6,46.13,46.12,46.13,46.14,6/16/2022 21:09:30,6/16/2022 21:09:30,6/16/2022 21:09:30,6/16/2022 21:09:30,46.45,46.45,6/16/2022 21:09:40,6/16/2022 21:09:40,41.51,41.52,41.51,41.51,6/16/2022 21:13:16,6/16/2022 21:13:16,6/16/2022 21:13:16,6/16/2022 21:13:15,42.05,42.05,6/16/2022 21:07:45,6/16/2022 21:07:45,43,43,43,43,43.49,43.49,0.905,0.902,0.904,0.906,0.979,0.979,0
16JUN2022:21:30:00,15min,Peter Sinks,UCC,270,42.7,44.3,40.8,45.16,45.08,43.24,43.46,6/16/2022 21:28:48,6/16/2022 21:28:48,6/16/2022 21:28:54,6/16/2022 21:28:53,45.13,45.08,6/16/2022 21:16:26,6/16/2022 21:16:26,40.09,40.01,40.80,40.76,6/16/2022 21:17:54,6/16/2022 21:17:54,6/16/2022 21:17:58,6/16/2022 21:17:56,41.07,41.02,6/16/2022 21:18:05,6/16/2022 21:18:05,42.50,42.46,42.04,42.08,42.85,42.80,1.1290,1.1230,0.4620,0.4850,0.8770,0.8770,-0,-0,16JUN2022:21:28:57,1.5,6/16/2022 21:23:03,0.2,263,37.6200,2430,6/16/2022 21:15:01,2400,6/16/2022 21:15:02,2423,12.7,43.92,43.9,43.92,43.94,6/16/2022 21:28:56,6/16/2022 21:28:55,6/16/2022 21:28:55,6/16/2022 21:28:55,44.78,44.79,6/16/2022 21:20:58,6/16/2022 21:20:57,40.53,40.53,40.53,40.53,6/16/2022 21:18:08,6/16/2022 21:18:07,6/16/2022 21:18:07,6/16/2022 21:18:07,41.13,41.13,6/16/2022 21:18:32,6/16/2022 21:18:31,42.27,42.27,42.27,42.27,42.83,42.83,0.727,0.725,0.727,0.729,0.795,0.795,0
16JUN2022:21:45:00,15min,Peter Sinks,UCC,270,43.1,45.5,41.1,45.80,45.71,45.21,45.40,6/16/2022 21:38:58,6/16/2022 21:38:31,6/16/2022 21:42:13,6/16/2022 21:42:13,45.88,45.83,6/16/2022 21:38:56,6/16/2022 21:38:56,39.86,39.76,41.18,41.13,6/16/2022 21:33:55,6/16/2022 21:33:55,6/16/2022 21:40:10,6/16/2022 21:40:10,41.07,41.02,6/16/2022 21:34:07,6/16/2022 21:34:07,43.00,42.94,42.66,42.70,43.32,43.27,1.4480,1.4150,0.9220,0.9410,1.2240,1.2240,-0,-0,16JUN2022:21:34:49,2.6,6/16/2022 21:38:06,0.5,298,68.3200,2430,6/16/2022 21:30:02,2400,6/16/2022 21:30:01,2420,12.7,45.34,45.33,45.34,45.34,6/16/2022 21:42:15,6/16/2022 21:42:15,6/16/2022 21:42:14,6/16/2022 21:42:14,45.7,45.7,6/16/2022 21:39:13,6/16/2022 21:39:13,40.86,40.87,40.86,40.85,6/16/2022 21:40:14,6/16/2022 21:40:14,6/16/2022 21:40:13,6/16/2022 21:40:13,41.29,41.29,6/16/2022 21:34:30,6/16/2022 21:34:30,42.81,42.81,42.81,42.81,43.28,43.28,1.084,1.082,1.084,1.085,1.167,1.167,0
16JUN2022:22:00:00,15min,Peter Sinks,UCC,270,43.4,49.3,41.4,54.84,54.83,49.43,49.76,6/16/2022 21:59:44,6/16/2022 21:59:43,6/16/2022 21:59:46,6/16/2022 21:59:46,50.85,50.79,6/16/2022 21:59:45,6/16/2022 21:59:45,40.00,39.90,41.25,41.22,6/16/2022 21:58:16,6/16/2022 21:58:16,6/16/2022 21:58:18,6/16/2022 21:58:18,41.37,41.32,6/16/2022 21:49:33,6/16/2022 21:49:33,43.34,43.28,42.97,43.03,43.59,43.54,2.0230,2.0040,1.2040,1.2290,1.5040,1.5040,-0,-0,16JUN2022:21:45:17,3.5,6/16/2022 21:58:43,0.6,208,50.0300,2430,6/16/2022 21:45:02,2400,6/16/2022 21:45:01,2418,12.6,49.88,49.85,49.88,49.91,6/16/2022 21:59:51,6/16/2022 21:59:51,6/16/2022 21:59:51,6/16/2022 21:59:51,48.72,48.72,6/16/2022 21:59:59,6/16/2022 21:59:58,41.12,41.12,41.12,41.11,6/16/2022 21:56:56,6/16/2022 21:56:56,6/16/2022 21:56:56,6/16/2022 21:56:56,41.69,41.69,6/16/2022 21:57:15,6/16/2022 21:57:14,43.14,43.14,43.14,43.14,43.47,43.47,1.456,1.454,1.459,1.464,1.224,1.231,0
16JUN2022:22:15:00,15min,Peter Sinks,UCC,270,62.1,68.3,44.0,68.46,68.42,68.53,68.53,6/16/2022 22:12:43,6/16/2022 22:12:43,6/16/2022 22:06:32,6/16/2022 22:12:57,68.57,68.52,6/16/2022 22:14:16,6/16/2022 22:14:16,42.01,41.79,44.05,44.09,6/16/2022 22:00:03,6/16/2022 22:00:03,6/16/2022 22:00:19,6/16/2022 22:00:20,44.08,44.03,6/16/2022 22:00:20,6/16/2022 22:00:20,62.09,61.99,62.13,62.11,62.18,62.13,7.3590,7.3630,7.9340,7.9450,7.4050,7.4070,-0,-0,16JUN2022:22:00:18,17.5,6/16/2022 22:06:22,6.5,294,26.1500,2490,6/16/2022 22:06:13,2400,6/16/2022 22:00:01,2422,12.6,68.3,68.3,68.3,68.3,6/16/2022 22:12:53,6/16/2022 22:12:53,6/16/2022 22:12:53,6/16/2022 22:12:53,68.29,68.29,6/16/2022 22:14:27,6/16/2022 22:14:26,43.44,43.45,43.44,43.43,6/16/2022 22:00:17,6/16/2022 22:00:17,6/16/2022 22:00:17,6/16/2022 22:00:16,44.59,44.59,6/16/2022 22:00:35,6/16/2022 22:00:35,61.89,61.9,61.9,61.91,61.84,61.85,7.713,7.708,7.706,7.704,7.522,7.517,0
16JUN2022:22:30:00,15min,Peter Sinks,UCC,270,66.5,68.8,62.7,69.02,69.07,68.72,68.69,6/16/2022 22:17:32,6/16/2022 22:28:42,6/16/2022 22:16:58,6/16/2022 22:16:58,69.17,69.12,6/16/2022 22:17:29,6/16/2022 22:17:29,60.14,60.07,62.73,62.72,6/16/2022 22:24:43,6/16/2022 22:24:43,6/16/2022 22:24:43,6/16/2022 22:24:43,62.60,62.55,6/16/2022 22:24:45,6/16/2022 22:24:45,66.30,66.29,66.40,66.42,66.72,66.67,1.9440,1.9270,1.5730,1.5430,1.6490,1.6500,-0,-0,16JUN2022:22:20:19,14.2,6/16/2022 22:15:07,4.4,297,35.3300,2460,6/16/2022 22:15:07,2400,6/16/2022 22:15:01,2412,12.7,68.68,68.67,68.67,68.67,6/16/2022 22:28:56,6/16/2022 22:28:55,6/16/2022 22:28:55,6/16/2022 22:17:38,68.94,68.94,6/16/2022 22:17:44,6/16/2022 22:17:43,62.34,62.35,62.34,62.33,6/16/2022 22:24:51,6/16/2022 22:24:50,6/16/2022 22:24:50,6/16/2022 22:24:50,63.06,63.06,6/16/2022 22:25:07,6/16/2022 22:25:07,66.35,66.35,66.35,66.35,66.69,66.69,1.669,1.668,1.669,1.671,1.573,1.573,0
16JUN2022:22:45:00,15min,Peter Sinks,UCC,270,66.8,68.4,63.9,69.08,69.00,68.44,68.42,6/16/2022 22:41:27,6/16/2022 22:41:27,6/16/2022 22:44:56,6/16/2022 22:44:56,68.64,68.60,6/16/2022 22:38:38,6/16/2022 22:38:38,61.96,61.91,63.36,63.40,6/16/2022 22:35:50,6/16/2022 22:35:50,6/16/2022 22:35:51,6/16/2022 22:35:51,64.11,64.06,6/16/2022 22:35:50,6/16/2022 22:35:50,66.58,66.57,66.70,66.72,67.05,67.00,1.3940,1.3860,1.0870,1.0670,1.1560,1.1570,-0,-0,16JUN2022:22:32:12,10.7,6/16/2022 22:44:19,4.5,305,30.6800,2430,6/16/2022 22:30:04,2400,6/16/2022 22:30:01,2410,12.6,68.43,68.42,68.43,68.44,6/16/2022 22:41:32,6/16/2022 22:41:32,6/16/2022 22:41:32,6/16/2022 22:41:31,68.36,68.36,6/16/2022 22:34:35,6/16/2022 22:34:35,63.37,63.39,63.37,63.36,6/16/2022 22:36:02,6/16/2022 22:36:01,6/16/2022 22:36:01,6/16/2022 22:36:01,64.4,64.4,6/16/2022 22:36:13,6/16/2022 22:36:12,66.64,66.64,66.64,66.64,67.03,67.02,1.153,1.152,1.153,1.155,1.098,1.098,0
16JUN2022:23:00:00,15min,Peter Sinks,UCC,270,64.1,68.2,58.2,68.22,67.98,68.14,68.22,6/16/2022 22:49:27,6/16/2022 22:49:26,6/16/2022 22:49:27,6/16/2022 22:49:27,68.49,68.45,6/16/2022 22:49:29,6/16/2022 22:49:29,55.24,55.23,58.46,58.39,6/16/2022 22:59:22,6/16/2022 22:59:22,6/16/2022 22:59:23,6/16/2022 22:59:23,57.63,57.58,6/16/2022 22:59:22,6/16/2022 22:59:22,63.85,63.83,64.20,64.22,64.43,64.38,3.1390,3.1050,2.7120,2.7180,2.8980,2.8990,-0,-0,16JUN2022:22:47:36,7.9,6/16/2022 22:46:12,2.2,7,76.1500,2430,6/16/2022 22:45:07,2400,6/16/2022 22:45:01,2407,12.6,68.2,68.19,68.19,68.2,6/16/2022 22:45:03,6/16/2022 22:45:03,6/16/2022 22:45:02,6/16/2022 22:45:02,68.29,68.3,6/16/2022 22:49:44,6/16/2022 22:49:44,57.59,57.59,57.58,57.57,6/16/2022 22:59:24,6/16/2022 22:59:23,6/16/2022 22:59:23,6/16/2022 22:59:23,58.79,58.78,6/16/2022 22:59:35,6/16/2022 22:59:35,64.08,64.08,64.08,64.08,64.5,64.5,2.851,2.849,2.85,2.851,2.863,2.863,0
16JUN2022:23:15:00,15min,Peter Sinks,UCC,270,60.2,65.1,56.5,66.20,65.99,64.15,64.09,6/16/2022 23:06:23,6/16/2022 23:06:17,6/16/2022 23:06:24,6/16/2022 23:06:24,65.77,65.73,6/16/2022 23:06:34,6/16/2022 23:06:34,54.26,54.18,55.94,56.15,6/16/2022 23:01:52,6/16/2022 23:01:51,6/16/2022 23:01:17,6/16/2022 23:01:17,56.50,56.45,6/16/2022 23:01:17,6/16/2022 23:01:17,59.87,59.88,59.92,59.96,60.45,60.40,2.5200,2.4950,1.7740,1.7360,1.9600,1.9600,-0,-0,16JUN2022:23:00:02,11.0,6/16/2022 23:05:43,4.3,1,22.3100,2430,6/16/2022 23:00:04,2400,6/16/2022 23:00:01,2408,12.6,64.84,64.83,64.84,64.85,6/16/2022 23:06:28,6/16/2022 23:06:28,6/16/2022 23:06:28,6/16/2022 23:06:27,65.46,65.46,6/16/2022 23:06:48,6/16/2022 23:06:47,55.68,55.69,55.68,55.67,6/16/2022 23:01:20,6/16/2022 23:01:20,6/16/2022 23:01:19,6/16/2022 23:01:19,57.4,57.4,6/16/2022 23:01:30,6/16/2022 23:01:29,59.93,59.93,59.93,59.93,60.48,60.48,1.944,1.939,1.943,1.947,1.812,1.812,0
16JUN2022:23:30:00,15min,Peter Sinks,UCC,270,56.5,60.4,53.9,63.04,63.07,60.79,60.85,6/16/2022 23:20:49,6/16/2022 23:20:48,6/16/2022 23:15:17,6/16/2022 23:15:17,60.64,60.59,6/16/2022 23:15:14,6/16/2022 23:15:14,52.04,52.08,54.00,54.10,6/16/2022 23:15:51,6/16/2022 23:15:51,6/16/2022 23:15:52,6/16/2022 23:15:51,53.94,53.88,6/16/2022 23:19:15,6/16/2022 23:19:15,56.26,56.24,56.11,56.13,56.77,56.72,1.8800,1.8710,1.2320,1.2130,1.3100,1.3100,-0,-0,16JUN2022:23:15:11,5.7,6/16/2022 23:15:29,2.6,343,25.0800,2430,6/16/2022 23:15:02,2400,6/16/2022 23:15:01,2409,12.6,60.67,60.66,60.66,60.67,6/16/2022 23:15:15,6/16/2022 23:15:15,6/16/2022 23:15:15,6/16/2022 23:15:14,60.22,60.22,6/16/2022 23:15:29,6/16/2022 23:15:29,53.55,53.56,53.55,53.53,6/16/2022 23:15:55,6/16/2022 23:15:54,6/16/2022 23:15:54,6/16/2022 23:15:54,54.29,54.29,6/16/2022 23:19:29,6/16/2022 23:19:28,56.22,56.22,56.22,56.22,56.79,56.79,1.372,1.368,1.371,1.375,1.186,1.186,0
16JUN2022:23:45:00,15min,Peter Sinks,UCC,270,52.7,56.0,49.0,56.75,56.79,55.31,55.35,6/16/2022 23:30:48,6/16/2022 23:30:48,6/16/2022 23:30:51,6/16/2022 23:30:51,56.65,56.59,6/16/2022 23:30:51,6/16/2022 23:30:51,47.79,47.80,49.25,49.23,6/16/2022 23:43:18,6/16/2022 23:43:18,6/16/2022 23:44:20,6/16/2022 23:44:20,49.04,48.99,6/16/2022 23:44:16,6/16/2022 23:44:16,52.45,52.44,52.53,52.58,53.00,52.94,1.9580,1.9390,1.4880,1.4870,1.7880,1.7880,-0,-0,16JUN2022:23:30:09,3.7,6/16/2022 23:32:29,1.2,358,48.2800,2430,6/16/2022 23:30:05,2400,6/16/2022 23:30:01,2407,12.6,55.81,55.81,55.81,55.82,6/16/2022 23:30:52,6/16/2022 23:30:52,6/16/2022 23:30:52,6/16/2022 23:30:52,56.26,56.26,6/16/2022 23:31:07,6/16/2022 23:31:06,48.85,48.86,48.85,48.84,6/16/2022 23:44:24,6/16/2022 23:44:23,6/16/2022 23:44:23,6/16/2022 23:44:23,49.24,49.24,6/16/2022 23:44:36,6/16/2022 23:44:36,52.55,52.55,52.55,52.55,53.08,53.08,1.652,1.652,1.653,1.654,1.735,1.736,0
17JUN2022:00:00:00,15min,Peter Sinks,UCC,270,45.8,49.3,42.0,48.68,48.72,49.65,49.64,6/16/2022 23:45:01,6/16/2022 23:45:01,6/16/2022 23:45:12,6/16/2022 23:45:14,49.42,49.36,6/16/2022 23:45:01,6/16/2022 23:45:01,40.55,40.55,42.44,42.57,6/16/2022 23:59:12,6/16/2022 23:59:11,6/16/2022 23:59:20,6/16/2022 23:59:18,41.97,41.92,6/16/2022 23:59:17,6/16/2022 23:59:17,45.57,45.57,46.07,46.10,46.07,46.01,1.7150,1.7120,1.6460,1.6090,1.5770,1.5770,-0,-0,16JUN2022:23:46:14,3.1,6/16/2022 23:57:56,0.4,174,36.6900,2430,6/16/2022 23:45:03,2400,6/16/2022 23:45:01,2410,12.5,49.19,49.18,49.18,49.18,6/16/2022 23:45:01,6/16/2022 23:45:01,6/16/2022 23:45:01,6/16/2022 23:45:01,49.44,49.44,6/16/2022 23:45:01,6/16/2022 23:45:01,41.77,41.78,41.77,41.77,6/16/2022 23:59:19,6/16/2022 23:59:19,6/16/2022 23:59:19,6/16/2022 23:59:18,42.29,42.29,6/16/2022 23:59:36,6/16/2022 23:59:36,45.86,45.86,45.86,45.86,46.13,46.13,1.618,1.616,1.617,1.617,1.567,1.567,0
17JUN2022:00:15:00,15min,Peter Sinks,UCC,270,43.9,46.4,41.6,48.06,48.01,46.18,46.40,6/17/2022 00:03:44,6/17/2022 00:03:43,6/17/2022 00:02:52,6/17/2022 00:02:52,46.78,46.73,6/17/2022 00:02:53,6/17/2022 00:02:53,39.45,39.43,41.48,41.50,6/17/2022 00:12:54,6/17/2022 00:12:53,6/17/2022 00:14:23,6/17/2022 00:12:56,41.37,41.32,6/17/2022 00:12:55,6/17/2022 00:12:55,43.72,43.67,43.45,43.51,44.11,44.05,1.5350,1.5020,0.9310,0.9600,1.0340,1.0340,-0,-0,17JUN2022:00:07:49,2.6,6/17/2022 00:05:58,0.6,178,45.9700,2430,6/17/2022 00:00:04,2400,6/17/2022 00:00:01,2409,12.6,46.46,46.45,46.46,46.48,6/17/2022 00:00:11,6/17/2022 00:00:10,6/17/2022 00:00:10,6/17/2022 00:00:10,46.34,46.34,6/17/2022 00:04:12,6/17/2022 00:04:12,41.16,41.17,41.16,41.15,6/17/2022 00:13:03,6/17/2022 00:13:03,6/17/2022 00:13:03,6/17/2022 00:13:03,42.03,42.02,6/17/2022 00:13:15,6/17/2022 00:13:14,43.6,43.6,43.6,43.6,44.07,44.07,1.101,1.096,1.1,1.105,0.887,0.888,0
17JUN2022:00:30:00,15min,Peter Sinks,UCC,270,41.8,45.2,38.4,45.83,45.70,44.11,44.12,6/17/2022 00:15:10,6/17/2022 00:15:07,6/17/2022 00:15:03,6/17/2022 00:15:03,45.73,45.68,6/17/2022 00:15:14,6/17/2022 00:15:14,37.13,37.09,38.77,38.77,6/17/2022 00:28:59,6/17/2022 00:28:59,6/17/2022 00:23:04,6/17/2022 00:23:02,38.37,38.32,6/17/2022 00:23:03,6/17/2022 00:23:03,41.66,41.63,41.39,41.44,42.08,42.02,2.1010,2.0530,1.2890,1.3090,1.8470,1.8470,-0,-0,17JUN2022:00:21:13,2.2,6/17/2022 00:25:19,0.2,239,44.8500,2430,6/17/2022 00:15:04,2400,6/17/2022 00:15:01,2407,12.6,44.84,44.85,44.84,44.84,6/17/2022 00:15:14,6/17/2022 00:15:14,6/17/2022 00:15:14,6/17/2022 00:15:14,45.59,45.59,6/17/2022 00:15:42,6/17/2022 00:15:41,38.2,38.2,38.2,38.2,6/17/2022 00:23:05,6/17/2022 00:23:05,6/17/2022 00:23:05,6/17/2022 00:23:05,38.58,38.58,6/17/2022 00:23:22,6/17/2022 00:23:21,41.56,41.56,41.56,41.56,42.1,42.1,1.634,1.631,1.632,1.634,1.789,1.789,0
17JUN2022:00:45:00,15min,Peter Sinks,UCC,270,39.5,42.4,37.6,43.04,42.92,41.70,41.79,6/17/2022 00:30:28,6/17/2022 00:30:28,6/17/2022 00:30:27,6/17/2022 00:30:27,43.02,42.97,6/17/2022 00:30:27,6/17/2022 00:30:27,36.35,36.34,37.60,37.67,6/17/2022 00:38:38,6/17/2022 00:38:38,6/17/2022 00:42:30,6/17/2022 00:42:31,37.47,37.42,6/17/2022 00:38:49,6/17/2022 00:38:49,39.39,39.35,39.27,39.33,39.75,39.70,1.3850,1.3600,0.7980,0.8050,1.1690,1.1690,-0,-0,17JUN2022:00:31:16,0.7,6/17/2022 00:30:01,0.0,0,13.0300,2430,6/17/2022 00:30:04,2400,6/17/2022 00:30:01,2406,12.6,42.28,42.27,42.28,42.28,6/17/2022 00:30:31,6/17/2022 00:30:30,6/17/2022 00:30:30,6/17/2022 00:30:30,42.55,42.55,6/17/2022 00:30:36,6/17/2022 00:30:36,37.4,37.41,37.4,37.4,6/17/2022 00:42:37,6/17/2022 00:42:37,6/17/2022 00:42:36,6/17/2022 00:42:36,37.81,37.81,6/17/2022 00:38:56,6/17/2022 00:38:55,39.36,39.36,39.36,39.35,39.75,39.75,0.996,0.994,0.995,0.997,1.124,1.123,0
17JUN2022:01:00:00,15min,Peter Sinks,UCC,270,38.0,39.3,36.1,40.10,40.04,38.61,38.64,6/17/2022 00:56:10,6/17/2022 00:56:10,6/17/2022 00:45:01,6/17/2022 00:45:01,40.02,39.97,6/17/2022 00:56:13,6/17/2022 00:56:13,34.84,34.81,36.66,36.68,6/17/2022 00:49:04,6/17/2022 00:49:03,6/17/2022 00:54:06,6/17/2022 00:54:06,35.67,35.62,6/17/2022 00:49:17,6/17/2022 00:49:17,37.81,37.77,37.49,37.54,38.15,38.09,1.0500,1.0450,0.4100,0.4140,0.7430,0.7430,-0,-0,17JUN2022:00:45:27,0.7,6/17/2022 00:45:49,0.0,359,9.4200,2430,6/17/2022 00:45:07,2400,6/17/2022 00:45:01,2404,12.6,38.95,38.95,38.95,38.95,6/17/2022 00:46:41,6/17/2022 00:46:40,6/17/2022 00:46:40,6/17/2022 00:46:40,39.72,39.71,6/17/2022 00:45:01,6/17/2022 00:45:01,36.08,36.09,36.08,36.06,6/17/2022 00:49:23,6/17/2022 00:49:23,6/17/2022 00:49:23,6/17/2022 00:49:22,36.2,36.2,6/17/2022 00:49:29,6/17/2022 00:49:28,37.66,37.66,37.66,37.66,38.14,38.14,0.623,0.62,0.622,0.624,0.673,0.672,0
17JUN2022:01:15:00,15min,Peter Sinks,UCC,270,36.7,38.2,35.0,38.76,38.68,37.33,37.39,6/17/2022 01:06:00,6/17/2022 01:05:57,6/17/2022 01:00:01,6/17/2022 01:00:01,38.82,38.76,6/17/2022 01:06:07,6/17/2022 01:06:07,33.94,33.90,34.95,34.95,6/17/2022 01:10:06,6/17/2022 01:10:06,6/17/2022 01:10:07,6/17/2022 01:10:06,35.07,35.01,6/17/2022 01:10:07,6/17/2022 01:10:07,36.56,36.52,36.32,36.38,36.89,36.84,0.9820,0.9670,0.4670,0.4790,0.8200,0.8190,-0,-0,17JUN2022:01:00:06,1.1,6/17/2022 01:14:56,0.1,91,22.2500,2430,6/17/2022 01:00:08,2370,6/17/2022 01:07:03,2402,12.6,37.85,37.84,37.84,37.84,6/17/2022 01:00:01,6/17/2022 01:00:01,6/17/2022 01:00:01,6/17/2022 01:00:01,38.62,38.62,6/17/2022 01:06:28,6/17/2022 01:06:28,34.66,34.66,34.66,34.65,6/17/2022 01:10:12,6/17/2022 01:10:12,6/17/2022 01:10:12,6/17/2022 01:10:11,35.29,35.29,6/17/2022 01:10:28,6/17/2022 01:10:28,36.46,36.46,36.46,36.46,36.89,36.89,0.668,0.666,0.667,0.668,0.787,0.786,0
17JUN2022:01:30:00,15min,Peter Sinks,UCC,270,35.7,38.0,33.7,38.43,38.39,36.96,37.13,6/17/2022 01:16:46,6/17/2022 01:17:01,6/17/2022 01:17:24,6/17/2022 01:16:48,38.52,38.46,6/17/2022 01:17:04,6/17/2022 01:17:04,32.63,32.58,33.85,33.83,6/17/2022 01:24:30,6/17/2022 01:24:30,6/17/2022 01:24:32,6/17/2022 01:24:31,33.57,33.52,6/17/2022 01:18:50,6/17/2022 01:18:50,35.56,35.52,35.34,35.38,35.82,35.77,1.3500,1.3270,0.7540,0.7750,1.1990,1.1980,-0,-0,17JUN2022:01:16:06,2.2,6/17/2022 01:29:12,0.2,332,19.9100,2430,6/17/2022 01:15:12,2370,6/17/2022 01:15:04,2399,12.6,37.64,37.64,37.64,37.64,6/17/2022 01:17:02,6/17/2022 01:17:02,6/17/2022 01:17:01,6/17/2022 01:17:01,38.34,38.34,6/17/2022 01:17:26,6/17/2022 01:17:26,33.54,33.55,33.54,33.53,6/17/2022 01:24:36,6/17/2022 01:24:35,6/17/2022 01:24:35,6/17/2022 01:24:35,33.76,33.76,6/17/2022 01:26:29,6/17/2022 01:26:28,35.44,35.44,35.44,35.44,35.78,35.78,0.994,0.993,0.994,0.995,1.146,1.146,0
17JUN2022:01:45:00,15min,Peter Sinks,UCC,270,35.1,37.8,33.0,38.39,38.27,36.67,36.60,6/17/2022 01:32:08,6/17/2022 01:32:07,6/17/2022 01:30:14,6/17/2022 01:30:13,38.37,38.31,6/17/2022 01:30:38,6/17/2022 01:30:38,32.55,32.51,33.19,33.19,6/17/2022 01:37:52,6/17/2022 01:32:46,6/17/2022 01:37:52,6/17/2022 01:37:52,32.97,32.92,6/17/2022 01:37:51,6/17/2022 01:37:51,35.04,34.99,34.69,34.70,35.30,35.25,1.5800,1.5450,0.8700,0.8470,1.4280,1.4280,-0,-0,17JUN2022:01:30:05,1.5,6/17/2022 01:34:52,0.2,204,46.1000,2430,6/17/2022 01:30:21,2370,6/17/2022 01:31:04,2397,12.6,37.33,37.33,37.33,37.33,6/17/2022 01:30:21,6/17/2022 01:30:20,6/17/2022 01:30:20,6/17/2022 01:30:20,38.2,38.21,6/17/2022 01:30:55,6/17/2022 01:30:55,32.93,32.93,32.93,32.93,6/17/2022 01:37:58,6/17/2022 01:37:58,6/17/2022 01:37:58,6/17/2022 01:37:58,33.03,33.03,6/17/2022 01:38:19,6/17/2022 01:38:19,34.86,34.86,34.86,34.86,35.28,35.28,1.158,1.157,1.158,1.158,1.392,1.392,0
17JUN2022:02:00:00,15min,Peter Sinks,UCC,270,34.0,36.7,32.1,36.38,36.26,35.73,35.78,6/17/2022 01:45:04,6/17/2022 01:45:03,6/17/2022 01:45:02,6/17/2022 01:45:01,37.02,36.97,6/17/2022 01:45:01,6/17/2022 01:45:01,30.89,30.84,32.65,32.62,6/17/2022 01:52:58,6/17/2022 01:52:58,6/17/2022 01:53:06,6/17/2022 01:53:03,31.92,31.87,6/17/2022 01:53:00,6/17/2022 01:53:00,33.91,33.87,33.78,33.81,34.20,34.15,1.0280,1.0140,0.5630,0.5660,0.8900,0.8900,-0,-0,17JUN2022:01:45:35,1.3,6/17/2022 01:46:23,0.2,206,35.7700,2430,6/17/2022 01:50:21,2370,6/17/2022 01:45:06,2395,12.6,36.16,36.14,36.14,36.14,6/17/2022 01:45:01,6/17/2022 01:45:01,6/17/2022 01:45:01,6/17/2022 01:45:01,37.24,37.24,6/17/2022 01:45:01,6/17/2022 01:45:01,32,32.01,32,31.99,6/17/2022 01:53:05,6/17/2022 01:53:05,6/17/2022 01:53:05,6/17/2022 01:53:04,32.26,32.26,6/17/2022 01:53:21,6/17/2022 01:53:21,33.85,33.85,33.85,33.85,34.22,34.22,0.757,0.754,0.755,0.755,0.921,0.918,0
17JUN2022:02:15:00,15min,Peter Sinks,UCC,270,34.1,35.5,32.5,35.90,35.82,34.98,34.94,6/17/2022 02:01:04,6/17/2022 02:01:04,6/17/2022 02:01:06,6/17/2022 02:01:04,35.97,35.92,6/17/2022 02:01:05,6/17/2022 02:01:05,31.78,31.68,32.63,32.63,6/17/2022 02:04:58,6/17/2022 02:14:59,6/17/2022 02:04:59,6/17/2022 02:05:00,32.52,32.47,6/17/2022 02:05:01,6/17/2022 02:05:01,34.00,33.95,33.64,33.68,34.25,34.20,0.8540,0.8440,0.5130,0.5150,0.7620,0.7620,-0,-0,17JUN2022:02:00:31,1.3,6/17/2022 02:06:44,0.1,2,21.7500,2400,6/17/2022 02:00:01,2370,6/17/2022 02:00:03,2393,12.5,35.32,35.32,35.33,35.33,6/17/2022 02:01:08,6/17/2022 02:01:08,6/17/2022 02:01:08,6/17/2022 02:01:08,35.67,35.67,6/17/2022 02:01:12,6/17/2022 02:01:12,32.32,32.33,32.32,32.32,6/17/2022 02:05:05,6/17/2022 02:05:04,6/17/2022 02:05:04,6/17/2022 02:05:04,32.77,32.76,6/17/2022 02:05:18,6/17/2022 02:05:17,33.83,33.83,33.83,33.83,34.22,34.22,0.64,0.639,0.64,0.641,0.733,0.734,0
17JUN2022:02:30:00,15min,Peter Sinks,UCC,270,33.3,34.5,31.9,34.69,34.68,33.64,33.70,6/17/2022 02:17:31,6/17/2022 02:17:30,6/17/2022 02:21:02,6/17/2022 02:21:02,34.79,34.74,6/17/2022 02:17:28,6/17/2022 02:17:28,31.22,31.19,32.11,32.15,6/17/2022 02:24:58,6/17/2022 02:24:58,6/17/2022 02:26:46,6/17/2022 02:26:45,31.80,31.75,6/17/2022 02:25:11,6/17/2022 02:25:11,33.15,33.11,32.96,33.00,33.42,33.37,0.7650,0.7580,0.4120,0.4140,0.6900,0.6890,-0,-0,17JUN2022:02:15:53,1.1,6/17/2022 02:20:44,0.1,202,16.3800,2400,6/17/2022 02:15:01,2370,6/17/2022 02:15:02,2391,12.5,34.06,34.06,34.06,34.06,6/17/2022 02:17:14,6/17/2022 02:17:13,6/17/2022 02:17:13,6/17/2022 02:17:13,34.91,34.88,6/17/2022 02:15:01,6/17/2022 02:15:01,31.85,31.86,31.85,31.85,6/17/2022 02:25:14,6/17/2022 02:25:16,6/17/2022 02:25:14,6/17/2022 02:25:13,31.9,31.9,6/17/2022 02:25:27,6/17/2022 02:25:27,33.06,33.06,33.05,33.05,33.41,33.41,0.544,0.543,0.544,0.544,0.683,0.682,0
17JUN2022:02:45:00,15min,Peter Sinks,UCC,270,33.0,34.6,31.8,34.95,34.87,33.84,33.80,6/17/2022 02:31:24,6/17/2022 02:31:24,6/17/2022 02:31:25,6/17/2022 02:31:25,34.96,34.91,6/17/2022 02:31:30,6/17/2022 02:31:30,31.26,31.22,31.70,31.75,6/17/2022 02:37:50,6/17/2022 02:37:50,6/17/2022 02:37:51,6/17/2022 02:37:51,31.82,31.77,6/17/2022 02:37:47,6/17/2022 02:37:47,32.86,32.81,32.69,32.73,33.14,33.09,0.7720,0.7610,0.4730,0.4610,0.6810,0.6800,-0,-0,17JUN2022:02:32:46,0.9,6/17/2022 02:41:30,0.0,206,30.1100,2400,6/17/2022 02:30:01,2370,6/17/2022 02:30:02,2388,12.5,34.33,34.33,34.33,34.33,6/17/2022 02:31:32,6/17/2022 02:31:31,6/17/2022 02:31:31,6/17/2022 02:31:31,34.84,34.84,6/17/2022 02:31:59,6/17/2022 02:31:59,31.62,31.62,31.61,31.61,6/17/2022 02:37:56,6/17/2022 02:37:55,6/17/2022 02:37:55,6/17/2022 02:37:55,32.04,32.04,6/17/2022 02:38:05,6/17/2022 02:38:05,32.78,32.78,32.78,32.78,33.13,33.13,0.586,0.586,0.586,0.587,0.653,0.653,0
17JUN2022:03:00:00,15min,Peter Sinks,UCC,270,33.0,33.9,31.6,34.16,34.08,33.33,33.39,6/17/2022 02:51:33,6/17/2022 02:51:35,6/17/2022 02:51:42,6/17/2022 02:51:41,34.37,34.32,6/17/2022 02:51:35,6/17/2022 02:51:35,30.59,30.54,31.79,31.79,6/17/2022 02:58:31,6/17/2022 02:58:31,6/17/2022 02:58:33,6/17/2022 02:58:34,31.38,31.33,6/17/2022 03:00:00,6/17/2022 03:00:00,32.87,32.82,32.59,32.64,33.15,33.09,0.7380,0.7250,0.3730,0.3830,0.6470,0.6470,-0,-0,17JUN2022:02:45:30,1.8,6/17/2022 02:49:31,0.1,338,16.4300,2400,6/17/2022 02:45:01,2370,6/17/2022 02:45:02,2387,12.5,33.68,33.68,33.68,33.68,6/17/2022 02:51:43,6/17/2022 02:51:43,6/17/2022 02:51:43,6/17/2022 02:51:43,34.17,34.17,6/17/2022 02:51:52,6/17/2022 02:51:52,31.37,31.37,31.37,31.36,6/17/2022 02:58:39,6/17/2022 02:58:39,6/17/2022 02:58:39,6/17/2022 02:58:39,31.81,31.8,6/17/2022 03:00:00,6/17/2022 03:00:00,32.74,32.74,32.74,32.74,33.13,33.13,0.52,0.52,0.52,0.521,0.604,0.605,0
17JUN2022:03:15:00,15min,Peter Sinks,UCC,270,31.8,33.2,30.5,33.87,33.82,32.48,32.56,6/17/2022 03:04:56,6/17/2022 03:04:57,6/17/2022 03:10:25,6/17/2022 03:09:13,33.78,33.73,6/17/2022 03:05:00,6/17/2022 03:05:00,30.08,29.99,30.64,30.63,6/17/2022 03:11:39,6/17/2022 03:11:39,6/17/2022 03:11:39,6/17/2022 03:11:39,30.49,30.44,6/17/2022 03:11:37,6/17/2022 03:11:37,31.72,31.69,31.58,31.62,31.98,31.93,0.7890,0.7820,0.4020,0.4130,0.6990,0.6990,-0,-0,17JUN2022:03:00:01,1.5,6/17/2022 03:10:36,0.2,1,43.8100,2400,6/17/2022 03:00:02,2370,6/17/2022 03:00:01,2385,12.4,32.84,32.84,32.84,32.84,6/17/2022 03:09:23,6/17/2022 03:09:22,6/17/2022 03:09:22,6/17/2022 03:09:22,33.6,33.6,6/17/2022 03:05:18,6/17/2022 03:05:17,30.42,30.42,30.42,30.41,6/17/2022 03:11:48,6/17/2022 03:11:47,6/17/2022 03:11:47,6/17/2022 03:11:47,30.65,30.65,6/17/2022 03:12:00,6/17/2022 03:12:00,31.65,31.65,31.65,31.65,31.95,31.95,0.546,0.545,0.546,0.546,0.671,0.671,0
17JUN2022:03:30:00,15min,Peter Sinks,UCC,270,32.0,32.9,31.0,33.26,33.19,32.38,32.36,6/17/2022 03:18:35,6/17/2022 03:18:35,6/17/2022 03:17:36,6/17/2022 03:17:36,33.33,33.28,6/17/2022 03:18:33,6/17/2022 03:18:33,30.52,30.46,30.89,30.94,6/17/2022 03:27:43,6/17/2022 03:27:42,6/17/2022 03:30:00,6/17/2022 03:30:00,30.94,30.89,6/17/2022 03:29:59,6/17/2022 03:29:59,31.86,31.81,31.58,31.61,32.16,32.10,0.6130,0.6050,0.3340,0.3220,0.5520,0.5520,-0,-0,17JUN2022:03:15:03,1.8,6/17/2022 03:25:39,0.2,327,19.6300,2400,6/17/2022 03:15:02,2370,6/17/2022 03:15:01,2384,12.5,32.59,32.58,32.59,32.59,6/17/2022 03:18:44,6/17/2022 03:18:44,6/17/2022 03:18:44,6/17/2022 03:18:43,33.19,33.19,6/17/2022 03:18:49,6/17/2022 03:18:48,30.89,30.9,30.89,30.89,6/17/2022 03:27:50,6/17/2022 03:27:50,6/17/2022 03:27:50,6/17/2022 03:27:50,31.19,31.19,6/17/2022 03:29:28,6/17/2022 03:29:27,31.73,31.72,31.72,31.72,32.15,32.15,0.443,0.443,0.444,0.444,0.525,0.525,0
17JUN2022:03:45:00,15min,Peter Sinks,UCC,270,31.1,32.1,30.3,32.26,32.21,31.52,31.56,6/17/2022 03:35:37,6/17/2022 03:35:36,6/17/2022 03:38:15,6/17/2022 03:38:12,32.44,32.39,6/17/2022 03:35:47,6/17/2022 03:35:47,29.69,29.50,30.16,30.17,6/17/2022 03:38:47,6/17/2022 03:38:47,6/17/2022 03:38:50,6/17/2022 03:38:50,30.49,30.44,6/17/2022 03:30:26,6/17/2022 03:30:26,31.02,30.98,30.85,30.90,31.29,31.24,0.5520,0.5510,0.2640,0.2760,0.4700,0.4700,-0,-0,17JUN2022:03:30:15,1.3,6/17/2022 03:37:29,0.1,241,27.4000,2400,6/17/2022 03:30:03,2370,6/17/2022 03:30:01,2381,12.5,31.8,31.8,31.8,31.8,6/17/2022 03:35:57,6/17/2022 03:35:57,6/17/2022 03:35:57,6/17/2022 03:35:57,32.32,32.32,6/17/2022 03:36:05,6/17/2022 03:36:04,30.03,30.03,30.02,30.02,6/17/2022 03:38:57,6/17/2022 03:38:57,6/17/2022 03:38:57,6/17/2022 03:38:57,30.57,30.57,6/17/2022 03:30:55,6/17/2022 03:30:55,30.94,30.94,30.94,30.94,31.26,31.26,0.382,0.382,0.382,0.383,0.44,0.441,0
17JUN2022:04:00:00,15min,Peter Sinks,UCC,270,31.0,32.2,30.0,32.44,32.35,31.42,31.41,6/17/2022 03:52:34,6/17/2022 03:52:27,6/17/2022 03:51:49,6/17/2022 03:51:49,32.59,32.54,6/17/2022 03:52:25,6/17/2022 03:52:25,29.45,29.40,30.16,30.22,6/17/2022 03:48:20,6/17/2022 03:48:20,6/17/2022 03:58:23,6/17/2022 03:58:24,29.97,29.92,6/17/2022 03:48:25,6/17/2022 03:48:25,30.85,30.80,30.68,30.72,31.11,31.06,0.6960,0.6850,0.3540,0.3470,0.6400,0.6400,-0,-0,17JUN2022:03:54:54,1.5,6/17/2022 03:54:34,0.2,284,45.2700,2400,6/17/2022 03:45:02,2370,6/17/2022 03:45:01,2379,12.5,31.83,31.83,31.83,31.83,6/17/2022 03:52:37,6/17/2022 03:52:36,6/17/2022 03:52:36,6/17/2022 03:52:36,32.52,32.52,6/17/2022 03:52:51,6/17/2022 03:52:51,29.95,29.96,29.95,29.95,6/17/2022 03:48:32,6/17/2022 03:48:31,6/17/2022 03:48:31,6/17/2022 03:48:31,30.1,30.1,6/17/2022 03:48:47,6/17/2022 03:48:47,30.76,30.76,30.76,30.76,31.09,31.09,0.504,0.504,0.504,0.504,0.623,0.623,0
17JUN2022:04:15:00,15min,Peter Sinks,UCC,270,31.5,32.3,30.4,32.46,32.39,31.66,31.79,6/17/2022 04:10:28,6/17/2022 04:10:28,6/17/2022 04:10:28,6/17/2022 04:10:29,32.59,32.54,6/17/2022 04:10:22,6/17/2022 04:10:22,29.75,29.72,30.34,30.42,6/17/2022 04:04:34,6/17/2022 04:04:33,6/17/2022 04:04:37,6/17/2022 04:04:37,30.41,30.36,6/17/2022 04:04:37,6/17/2022 04:04:37,31.38,31.34,31.17,31.22,31.68,31.63,0.5710,0.5610,0.3230,0.3320,0.5270,0.5270,0,0,17JUN2022:04:14:57,1.5,6/17/2022 04:11:46,0.3,101,45.8100,2400,6/17/2022 04:00:05,2370,6/17/2022 04:00:01,2377,12.5,32.03,32.03,32.03,32.03,6/17/2022 04:10:34,6/17/2022 04:10:33,6/17/2022 04:10:33,6/17/2022 04:10:33,32.56,32.56,6/17/2022 04:10:51,6/17/2022 04:10:51,30.18,30.18,30.18,30.17,6/17/2022 04:04:43,6/17/2022 04:04:43,6/17/2022 04:04:43,6/17/2022 04:04:43,30.6,30.6,6/17/2022 04:05:02,6/17/2022 04:05:02,31.28,31.28,31.28,31.28,31.67,31.67,0.422,0.422,0.423,0.423,0.507,0.508,0
17JUN2022:04:30:00,15min,Peter Sinks,UCC,270,31.6,32.4,30.7,32.48,32.43,31.93,31.99,6/17/2022 04:19:37,6/17/2022 04:19:37,6/17/2022 04:19:40,6/17/2022 04:19:39,32.74,32.69,6/17/2022 04:19:01,6/17/2022 04:19:01,30.28,30.23,30.73,30.78,6/17/2022 04:29:20,6/17/2022 04:29:20,6/17/2022 04:29:20,6/17/2022 04:29:25,30.65,30.59,6/17/2022 04:29:26,6/17/2022 04:29:26,31.48,31.43,31.18,31.23,31.75,31.70,0.5180,0.5120,0.2510,0.2490,0.4870,0.4870,0,0,17JUN2022:04:29:59,1.3,6/17/2022 04:22:10,0.1,327,19.5400,2400,6/17/2022 04:15:02,2370,6/17/2022 04:15:01,2375,12.4,32.17,32.17,32.17,32.17,6/17/2022 04:19:45,6/17/2022 04:19:44,6/17/2022 04:19:44,6/17/2022 04:19:44,32.69,32.7,6/17/2022 04:19:40,6/17/2022 04:19:39,30.54,30.55,30.54,30.54,6/17/2022 04:29:31,6/17/2022 04:29:30,6/17/2022 04:29:30,6/17/2022 04:29:30,30.89,30.89,6/17/2022 04:29:42,6/17/2022 04:29:42,31.33,31.33,31.33,31.33,31.72,31.72,0.358,0.357,0.358,0.358,0.475,0.476,0
17JUN2022:04:45:00,15min,Peter Sinks,UCC,270,31.1,32.1,30.0,32.22,32.17,31.56,31.64,6/17/2022 04:35:01,6/17/2022 04:35:01,6/17/2022 04:35:00,6/17/2022 04:34:59,32.44,32.39,6/17/2022 04:35:04,6/17/2022 04:35:04,29.69,29.66,29.94,29.96,6/17/2022 04:37:34,6/17/2022 04:37:34,6/17/2022 04:37:36,6/17/2022 04:37:34,30.05,30.00,6/17/2022 04:37:33,6/17/2022 04:37:33,30.96,30.92,30.73,30.77,31.24,31.19,0.5980,0.6000,0.3530,0.3640,0.4990,0.4990,1,3,17JUN2022:04:45:00,1.8,6/17/2022 04:37:34,0.2,285,46.3300,2400,6/17/2022 04:30:10,2370,6/17/2022 04:30:01,2374,12.5,31.84,31.84,31.84,31.84,6/17/2022 04:35:05,6/17/2022 04:35:05,6/17/2022 04:35:05,6/17/2022 04:35:05,32.26,32.26,6/17/2022 04:35:18,6/17/2022 04:35:18,29.88,29.88,29.88,29.88,6/17/2022 04:37:44,6/17/2022 04:37:44,6/17/2022 04:37:44,6/17/2022 04:37:43,30.18,30.18,6/17/2022 04:37:58,6/17/2022 04:37:58,30.85,30.85,30.85,30.85,31.22,31.22,0.441,0.441,0.441,0.442,0.461,0.461,0
17JUN2022:05:00:00,15min,Peter Sinks,UCC,270,31.7,33.3,30.1,33.61,33.61,32.70,32.81,6/17/2022 04:56:30,6/17/2022 04:56:30,6/17/2022 04:59:58,6/17/2022 04:58:04,33.71,33.66,6/17/2022 04:56:41,6/17/2022 04:56:41,29.55,29.48,30.01,30.08,6/17/2022 04:47:14,6/17/2022 04:47:14,6/17/2022 04:47:16,6/17/2022 04:47:16,30.19,30.14,6/17/2022 04:47:25,6/17/2022 04:47:25,31.57,31.54,31.25,31.31,31.82,31.77,1.0700,1.0700,0.8330,0.8460,1.0240,1.0240,11,21,17JUN2022:05:00:00,2.6,6/17/2022 04:59:40,0.4,44,57.3900,4710,6/17/2022 04:53:00,2370,6/17/2022 04:45:01,3460,12.4,32.96,32.96,32.96,32.96,6/17/2022 04:58:08,6/17/2022 04:58:08,6/17/2022 04:58:08,6/17/2022 04:58:08,33.64,33.64,6/17/2022 04:57:00,6/17/2022 04:57:00,29.88,29.89,29.88,29.88,6/17/2022 04:47:27,6/17/2022 04:47:27,6/17/2022 04:47:26,6/17/2022 04:47:26,30.34,30.34,6/17/2022 04:50:08,6/17/2022 04:50:07,31.4,31.4,31.4,31.4,31.76,31.76,0.927,0.926,0.927,0.927,1,1,0
17JUN2022:05:15:00,15min,Peter Sinks,UCC,270,34.3,36.8,32.7,37.36,37.34,36.39,36.41,6/17/2022 05:14:31,6/17/2022 05:14:31,6/17/2022 05:15:00,6/17/2022 05:15:00,37.30,37.25,6/17/2022 05:14:32,6/17/2022 05:14:32,32.34,32.31,32.60,32.64,6/17/2022 05:02:57,6/17/2022 05:02:58,6/17/2022 05:03:03,6/17/2022 05:03:03,32.59,32.54,6/17/2022 05:02:56,6/17/2022 05:02:56,34.16,34.13,33.99,34.02,34.40,34.35,1.1970,1.1930,1.0700,1.0490,1.1580,1.1580,34,67,17JUN2022:05:15:00,3.7,6/17/2022 05:08:11,1.4,299,89.6000,4710,6/17/2022 05:07:23,4650,6/17/2022 05:00:01,4679,12.4,36.52,36.52,36.52,36.52,6/17/2022 05:14:38,6/17/2022 05:14:37,6/17/2022 05:14:37,6/17/2022 05:14:37,37.08,37.08,6/17/2022 05:15:00,6/17/2022 05:14:59,32.54,32.55,32.54,32.54,6/17/2022 05:03:08,6/17/2022 05:03:07,6/17/2022 05:03:07,6/17/2022 05:03:07,32.77,32.77,6/17/2022 05:03:10,6/17/2022 05:03:09,34.04,34.04,34.04,34.04,34.31,34.31,1.102,1.102,1.103,1.104,1.107,1.109,0
17JUN2022:05:30:00,15min,Peter Sinks,UCC,270,38.8,41.1,36.2,41.12,41.09,40.78,40.84,6/17/2022 05:29:46,6/17/2022 05:29:44,6/17/2022 05:28:23,6/17/2022 05:29:46,41.27,41.21,6/17/2022 05:28:19,6/17/2022 05:28:19,35.87,35.86,36.03,36.06,6/17/2022 05:15:57,6/17/2022 05:15:55,6/17/2022 05:15:56,6/17/2022 05:15:55,36.17,36.12,6/17/2022 05:15:58,6/17/2022 05:15:58,38.66,38.62,38.45,38.48,38.90,38.85,1.5730,1.5700,1.5270,1.5320,1.5380,1.5370,67,88,17JUN2022:05:17:37,4.6,6/17/2022 05:27:26,2.1,161,85.8000,4740,6/17/2022 05:22:24,4680,6/17/2022 05:15:02,4700,12.4,40.89,40.89,40.89,40.89,6/17/2022 05:29:56,6/17/2022 05:29:56,6/17/2022 05:29:56,6/17/2022 05:29:56,41.22,41.22,6/17/2022 05:28:48,6/17/2022 05:28:48,36.05,36.05,36.05,36.05,6/17/2022 05:16:09,6/17/2022 05:16:09,6/17/2022 05:16:09,6/17/2022 05:16:09,36.4,36.4,6/17/2022 05:16:14,6/17/2022 05:16:13,38.52,38.52,38.52,38.52,38.8,38.81,1.538,1.538,1.538,1.539,1.519,1.52,0
17JUN2022:05:45:00,15min,Peter Sinks,UCC,270,52.9,62.5,40.7,63.06,63.08,62.20,62.27,6/17/2022 05:42:27,6/17/2022 05:44:35,6/17/2022 05:42:27,6/17/2022 05:42:27,63.07,63.02,6/17/2022 05:44:36,6/17/2022 05:44:36,40.45,40.43,40.56,40.58,6/17/2022 05:30:30,6/17/2022 05:30:29,6/17/2022 05:30:30,6/17/2022 05:30:30,40.81,40.76,6/17/2022 05:30:21,6/17/2022 05:30:21,52.90,52.79,52.10,52.09,52.97,52.92,8.6800,8.6400,8.6500,8.6200,8.6900,8.7000,12,31,17JUN2022:05:30:01,12.3,6/17/2022 05:38:55,3.2,335,56.1800,4740,6/17/2022 05:41:50,2340,6/17/2022 05:34:34,3566,12.3,62.36,62.36,62.36,62.37,6/17/2022 05:44:44,6/17/2022 05:44:44,6/17/2022 05:44:44,6/17/2022 05:44:44,62.71,62.71,6/17/2022 05:44:55,6/17/2022 05:44:55,40.58,40.58,40.58,40.58,6/17/2022 05:30:38,6/17/2022 05:30:38,6/17/2022 05:30:38,6/17/2022 05:30:37,40.85,40.85,6/17/2022 05:30:44,6/17/2022 05:30:44,52.29,52.3,52.3,52.31,52.59,52.6,8.64,8.63,8.63,8.63,8.72,8.72,0
17JUN2022:06:00:00,15min,Peter Sinks,UCC,270,62.2,63.4,61.0,63.63,63.57,63.44,63.48,6/17/2022 05:46:10,6/17/2022 05:46:10,6/17/2022 05:46:15,6/17/2022 05:46:15,63.67,63.62,6/17/2022 05:47:54,6/17/2022 05:47:54,59.54,59.48,60.44,60.50,6/17/2022 05:45:41,6/17/2022 05:45:41,6/17/2022 05:45:41,6/17/2022 05:45:41,61.18,61.13,6/17/2022 05:59:29,6/17/2022 05:59:29,62.00,62.01,61.97,62.00,62.43,62.38,0.7730,0.7790,0.5340,0.5330,0.6120,0.6130,42,55,17JUN2022:06:00:00,13.2,6/17/2022 05:45:46,6.1,2,21.3700,4710,6/17/2022 05:46:40,4650,6/17/2022 05:45:02,4675,12.3,63.37,63.36,63.37,63.37,6/17/2022 05:46:23,6/17/2022 05:46:23,6/17/2022 05:46:23,6/17/2022 05:46:22,63.4,63.4,6/17/2022 05:48:08,6/17/2022 05:48:07,60.69,60.7,60.69,60.69,6/17/2022 05:45:50,6/17/2022 05:45:50,6/17/2022 05:45:49,6/17/2022 05:45:49,61.38,61.38,6/17/2022 05:58:49,6/17/2022 05:58:48,61.99,61.99,61.99,61.99,62.41,62.41,0.574,0.572,0.574,0.575,0.539,0.539,0
17JUN2022:06:15:00,15min,Peter Sinks,UCC,270,58.5,62.4,56.4,62.71,62.72,61.94,61.99,6/17/2022 06:00:01,6/17/2022 06:00:01,6/17/2022 06:00:01,6/17/2022 06:00:01,62.83,62.78,6/17/2022 06:00:03,6/17/2022 06:00:03,55.55,55.61,56.74,56.73,6/17/2022 06:09:18,6/17/2022 06:09:18,6/17/2022 06:10:17,6/17/2022 06:10:17,56.35,56.30,6/17/2022 06:09:17,6/17/2022 06:09:17,58.23,58.25,58.71,58.74,58.73,58.67,1.6620,1.6520,1.4190,1.4270,1.6220,1.6230,71,174,17JUN2022:06:13:02,5.0,6/17/2022 06:12:35,2.1,360,31.9600,4710,6/17/2022 06:00:06,4650,6/17/2022 06:00:03,4691,12.4,62.28,62.27,62.28,62.28,6/17/2022 06:00:10,6/17/2022 06:00:10,6/17/2022 06:00:09,6/17/2022 06:00:09,62.61,62.61,6/17/2022 06:00:25,6/17/2022 06:00:24,56.35,56.35,56.35,56.35,6/17/2022 06:09:25,6/17/2022 06:09:24,6/17/2022 06:09:24,6/17/2022 06:09:24,56.47,56.47,6/17/2022 06:09:27,6/17/2022 06:09:27,58.53,58.53,58.52,58.52,58.78,58.78,1.54,1.539,1.539,1.539,1.643,1.642,0
17JUN2022:06:30:00,15min,Peter Sinks,UCC,270,55.1,57.0,52.6,56.96,56.94,57.23,57.24,6/17/2022 06:16:26,6/17/2022 06:16:26,6/17/2022 06:15:03,6/17/2022 06:15:03,57.10,57.05,6/17/2022 06:15:08,6/17/2022 06:15:08,51.22,51.25,52.88,53.03,6/17/2022 06:30:00,6/17/2022 06:30:00,6/17/2022 06:29:42,6/17/2022 06:29:44,52.13,52.08,6/17/2022 06:29:58,6/17/2022 06:29:58,54.82,54.82,55.23,55.27,55.32,55.27,1.1840,1.1770,1.0780,1.0900,1.0640,1.0640,33,73,17JUN2022:06:15:01,5.9,6/17/2022 06:20:50,2.2,348,36.3600,4740,6/17/2022 06:28:13,4650,6/17/2022 06:18:02,4684,12.4,56.95,56.94,56.94,56.94,6/17/2022 06:15:01,6/17/2022 06:15:01,6/17/2022 06:15:01,6/17/2022 06:15:01,57.1,57.1,6/17/2022 06:15:06,6/17/2022 06:15:05,52.37,52.36,52.36,52.37,6/17/2022 06:30:00,6/17/2022 06:30:00,6/17/2022 06:30:00,6/17/2022 06:30:00,52.75,52.73,6/17/2022 06:30:00,6/17/2022 06:30:00,55.08,55.08,55.07,55.07,55.37,55.37,1.075,1.075,1.076,1.077,0.998,0.999,0
17JUN2022:06:45:00,15min,Peter Sinks,UCC,270,53.8,59.5,50.7,61.16,61.09,58.91,59.12,6/17/2022 06:38:31,6/17/2022 06:43:22,6/17/2022 06:43:22,6/17/2022 06:43:22,60.19,60.14,6/17/2022 06:43:42,6/17/2022 06:43:42,50.13,50.16,50.98,50.98,6/17/2022 06:32:17,6/17/2022 06:32:17,6/17/2022 06:35:49,6/17/2022 06:35:51,50.70,50.65,6/17/2022 06:32:20,6/17/2022 06:32:20,53.55,53.54,53.67,53.70,53.98,53.93,2.7100,2.6850,1.8920,1.9010,2.6020,2.6030,53,76,17JUN2022:06:34:32,7.2,6/17/2022 06:43:21,1.9,14,55.1700,4740,6/17/2022 06:33:27,4680,6/17/2022 06:30:01,4696,12.5,59.31,59.3,59.31,59.31,6/17/2022 06:43:33,6/17/2022 06:43:32,6/17/2022 06:43:32,6/17/2022 06:43:32,59.73,59.73,6/17/2022 06:43:51,6/17/2022 06:43:51,50.68,50.69,50.68,50.68,6/17/2022 06:35:55,6/17/2022 06:35:55,6/17/2022 06:35:54,6/17/2022 06:35:54,50.78,50.78,6/17/2022 06:32:39,6/17/2022 06:32:39,53.58,53.59,53.59,53.59,53.9,53.9,2.225,2.224,2.226,2.227,2.553,2.553,0
17JUN2022:07:00:00,15min,Peter Sinks,UCC,270,58.0,59.9,55.0,62.17,62.14,59.74,59.52,6/17/2022 06:45:38,6/17/2022 06:45:38,6/17/2022 06:45:40,6/17/2022 06:45:40,61.02,60.97,6/17/2022 06:47:57,6/17/2022 06:47:57,53.27,53.29,54.82,54.88,6/17/2022 06:46:16,6/17/2022 06:46:16,6/17/2022 06:46:13,6/17/2022 06:46:13,54.76,54.71,6/17/2022 06:46:16,6/17/2022 06:46:16,57.79,57.77,57.72,57.73,58.23,58.18,1.5720,1.5650,1.2380,1.2320,1.2840,1.2840,104,185,17JUN2022:07:00:00,11.2,6/17/2022 06:54:39,3.8,300,54.7500,4830,6/17/2022 06:59:31,4650,6/17/2022 06:45:52,4726,12.4,59.91,59.89,59.91,59.93,6/17/2022 06:48:00,6/17/2022 06:48:00,6/17/2022 06:48:00,6/17/2022 06:47:59,59.97,59.97,6/17/2022 06:48:13,6/17/2022 06:48:12,54.43,54.44,54.43,54.43,6/17/2022 06:46:19,6/17/2022 06:46:19,6/17/2022 06:46:18,6/17/2022 06:46:18,55.5,55.5,6/17/2022 06:46:29,6/17/2022 06:46:29,57.73,57.73,57.73,57.73,58.15,58.15,1.287,1.283,1.286,1.288,1.207,1.206,0
17JUN2022:07:15:00,15min,Peter Sinks,UCC,270,58.9,60.1,58.2,60.26,60.23,60.48,60.46,6/17/2022 07:11:26,6/17/2022 07:11:26,6/17/2022 07:11:51,6/17/2022 07:11:51,60.34,60.29,6/17/2022 07:11:26,6/17/2022 07:11:26,57.50,57.52,57.95,57.97,6/17/2022 07:06:15,6/17/2022 07:06:15,6/17/2022 07:05:44,6/17/2022 07:05:44,58.16,58.11,6/17/2022 07:06:33,6/17/2022 07:06:33,58.63,58.64,59.01,59.02,59.15,59.10,0.5200,0.5180,0.6560,0.6470,0.4590,0.4590,228,511,17JUN2022:07:09:25,6.8,6/17/2022 07:04:53,2.4,138,66.9700,4950,6/17/2022 07:10:36,4800,6/17/2022 07:00:01,4881,12.8,60.09,60.09,60.09,60.09,6/17/2022 07:11:34,6/17/2022 07:11:34,6/17/2022 07:11:34,6/17/2022 07:11:33,60.11,60.11,6/17/2022 07:11:54,6/17/2022 07:11:53,57.97,57.97,57.97,57.97,6/17/2022 07:05:54,6/17/2022 07:05:54,6/17/2022 07:05:54,6/17/2022 07:05:53,58.4,58.4,6/17/2022 07:06:38,6/17/2022 07:06:38,58.83,58.83,58.83,58.83,59.12,59.12,0.547,0.547,0.547,0.547,0.434,0.434,0
17JUN2022:07:30:00,15min,Peter Sinks,UCC,270,58.5,59.5,57.8,59.29,59.31,59.55,59.56,6/17/2022 07:16:50,6/17/2022 07:16:49,6/17/2022 07:16:04,6/17/2022 07:16:04,59.74,59.69,6/17/2022 07:16:03,6/17/2022 07:16:03,57.37,57.37,57.86,57.92,6/17/2022 07:28:46,6/17/2022 07:28:46,6/17/2022 07:28:46,6/17/2022 07:28:46,57.93,57.88,6/17/2022 07:28:50,6/17/2022 07:28:50,58.26,58.27,58.56,58.59,58.78,58.73,0.5780,0.5750,0.5660,0.5570,0.5740,0.5740,99,301,17JUN2022:07:16:02,3.7,6/17/2022 07:20:29,1.5,214,55.1900,4950,6/17/2022 07:15:01,4890,6/17/2022 07:20:03,4929,13.2,59.38,59.38,59.38,59.38,6/17/2022 07:16:11,6/17/2022 07:16:11,6/17/2022 07:16:11,6/17/2022 07:16:10,59.66,59.66,6/17/2022 07:17:18,6/17/2022 07:17:18,57.68,57.68,57.68,57.68,6/17/2022 07:28:58,6/17/2022 07:28:58,6/17/2022 07:28:57,6/17/2022 07:28:57,58.02,58.01,6/17/2022 07:29:07,6/17/2022 07:29:07,58.43,58.43,58.43,58.43,58.77,58.77,0.558,0.558,0.558,0.558,0.567,0.567,0
17JUN2022:07:45:00,15min,Peter Sinks,UCC,270,58.5,59.3,57.5,59.19,59.18,59.10,59.14,6/17/2022 07:39:16,6/17/2022 07:39:15,6/17/2022 07:44:46,6/17/2022 07:44:49,59.74,59.69,6/17/2022 07:39:30,6/17/2022 07:39:30,57.06,57.08,57.49,57.52,6/17/2022 07:33:59,6/17/2022 07:33:56,6/17/2022 07:32:30,6/17/2022 07:32:23,57.55,57.50,6/17/2022 07:33:57,6/17/2022 07:33:57,58.30,58.30,58.43,58.45,58.79,58.74,0.6070,0.6000,0.5400,0.5390,0.6070,0.6070,135,217,17JUN2022:07:35:30,3.3,6/17/2022 07:31:00,0.9,326,81.2000,5010,6/17/2022 07:44:10,4920,6/17/2022 07:30:01,4952,13.2,59.03,59.03,59.03,59.03,6/17/2022 07:39:40,6/17/2022 07:39:39,6/17/2022 07:39:39,6/17/2022 07:39:39,59.57,59.57,6/17/2022 07:39:41,6/17/2022 07:39:40,57.34,57.34,57.34,57.34,6/17/2022 07:34:05,6/17/2022 07:34:05,6/17/2022 07:34:05,6/17/2022 07:34:04,57.66,57.66,6/17/2022 07:34:08,6/17/2022 07:34:07,58.36,58.36,58.36,58.36,58.75,58.75,0.56,0.56,0.56,0.56,0.602,0.602,0
17JUN2022:08:00:00,15min,Peter Sinks,UCC,270,61.0,64.2,59.1,64.18,64.12,64.29,64.34,6/17/2022 07:59:13,6/17/2022 07:59:13,6/17/2022 07:59:10,6/17/2022 07:59:11,64.49,64.44,6/17/2022 07:59:11,6/17/2022 07:59:11,58.76,58.75,59.09,59.12,6/17/2022 07:48:13,6/17/2022 07:48:29,6/17/2022 07:45:01,6/17/2022 07:45:01,59.21,59.16,6/17/2022 07:49:05,6/17/2022 07:49:05,60.76,60.76,60.83,60.85,61.26,61.21,1.8220,1.8210,1.6830,1.6910,1.8200,1.8200,73,375,17JUN2022:07:45:35,17.3,6/17/2022 07:56:55,3.6,11,41.1200,4980,6/17/2022 07:45:02,4830,6/17/2022 07:56:01,4918,13.1,64.14,64.14,64.14,64.14,6/17/2022 07:59:18,6/17/2022 07:59:18,6/17/2022 07:59:18,6/17/2022 07:59:15,64.34,64.34,6/17/2022 07:59:23,6/17/2022 07:59:22,58.93,58.93,58.93,58.93,6/17/2022 07:45:01,6/17/2022 07:45:01,6/17/2022 07:45:01,6/17/2022 07:45:01,59.25,59.25,6/17/2022 07:45:01,6/17/2022 07:45:01,60.77,60.77,60.77,60.77,61.16,61.16,1.733,1.732,1.733,1.733,1.796,1.796,0
17JUN2022:08:15:00,15min,Peter Sinks,UCC,270,62.3,63.5,61.2,63.69,63.65,63.40,63.43,6/17/2022 08:09:07,6/17/2022 08:09:07,6/17/2022 08:14:40,6/17/2022 08:14:42,63.96,63.91,6/17/2022 08:09:07,6/17/2022 08:09:07,60.45,60.43,60.96,60.96,6/17/2022 08:06:19,6/17/2022 08:06:19,6/17/2022 08:07:48,6/17/2022 08:06:19,61.25,61.20,6/17/2022 08:07:33,6/17/2022 08:07:33,61.99,62.01,62.06,62.08,62.53,62.48,0.6730,0.6730,0.5380,0.5340,0.5770,0.5770,66,98,17JUN2022:08:00:01,15.1,6/17/2022 08:14:16,6.2,358,31.8600,4950,6/17/2022 08:14:36,4800,6/17/2022 08:14:14,4876,13.0,63.31,63.3,63.31,63.31,6/17/2022 08:09:12,6/17/2022 08:09:12,6/17/2022 08:09:12,6/17/2022 08:09:11,63.6,63.6,6/17/2022 08:00:01,6/17/2022 08:00:01,60.93,60.93,60.93,60.93,6/17/2022 08:07:34,6/17/2022 08:07:33,6/17/2022 08:07:33,6/17/2022 08:07:33,61.41,61.41,6/17/2022 08:07:55,6/17/2022 08:07:55,62.03,62.03,62.03,62.03,62.51,62.51,0.554,0.554,0.554,0.555,0.543,0.543,0
17JUN2022:08:30:00,15min,Peter Sinks,UCC,270,63.4,64.6,62.0,64.57,64.59,64.53,64.54,6/17/2022 08:26:51,6/17/2022 08:26:51,6/17/2022 08:26:51,6/17/2022 08:26:51,64.87,64.82,6/17/2022 08:27:00,6/17/2022 08:27:00,60.98,60.96,61.65,61.71,6/17/2022 08:17:47,6/17/2022 08:17:47,6/17/2022 08:17:47,6/17/2022 08:17:47,62.08,62.03,6/17/2022 08:16:35,6/17/2022 08:16:35,63.14,63.14,63.20,63.22,63.64,63.59,0.7050,0.7080,0.5960,0.5960,0.6160,0.6160,66,92,17JUN2022:08:23:24,17.5,6/17/2022 08:29:42,5.7,315,55.4000,4890,6/17/2022 08:15:11,4800,6/17/2022 08:28:17,4851,12.9,64.47,64.46,64.47,64.47,6/17/2022 08:26:56,6/17/2022 08:26:56,6/17/2022 08:26:56,6/17/2022 08:26:56,64.73,64.73,6/17/2022 08:29:43,6/17/2022 08:29:42,61.64,61.65,61.64,61.64,6/17/2022 08:17:56,6/17/2022 08:17:56,6/17/2022 08:17:55,6/17/2022 08:17:55,62.35,62.35,6/17/2022 08:16:52,6/17/2022 08:16:52,63.17,63.17,63.17,63.17,63.6,63.6,0.616,0.615,0.616,0.617,0.573,0.573,0
17JUN2022:08:45:00,15min,Peter Sinks,UCC,270,63.0,64.1,62.3,63.88,63.90,63.94,63.96,6/17/2022 08:30:03,6/17/2022 08:30:03,6/17/2022 08:30:03,6/17/2022 08:30:03,64.27,64.22,6/17/2022 08:30:03,6/17/2022 08:30:03,61.66,61.68,62.06,62.10,6/17/2022 08:35:43,6/17/2022 08:35:43,6/17/2022 08:35:43,6/17/2022 08:35:45,62.38,62.33,6/17/2022 08:35:44,6/17/2022 08:35:44,62.69,62.70,62.84,62.86,63.23,63.18,0.3170,0.3180,0.2600,0.2580,0.2850,0.2850,146,208,17JUN2022:08:43:06,15.8,6/17/2022 08:30:01,4.6,318,44.3000,5010,6/17/2022 08:42:15,4800,6/17/2022 08:30:02,4922,13.0,63.81,63.8,63.81,63.81,6/17/2022 08:30:10,6/17/2022 08:30:10,6/17/2022 08:30:09,6/17/2022 08:30:09,64.46,64.45,6/17/2022 08:30:01,6/17/2022 08:30:01,61.98,61.98,61.97,61.97,6/17/2022 08:35:52,6/17/2022 08:35:52,6/17/2022 08:35:52,6/17/2022 08:35:52,62.56,62.56,6/17/2022 08:35:59,6/17/2022 08:35:58,62.78,62.78,62.78,62.78,63.21,63.21,0.274,0.273,0.273,0.273,0.295,0.293,0
17JUN2022:09:00:00,15min,Peter Sinks,UCC,270,63.9,66.1,63.2,66.79,66.83,66.38,66.42,6/17/2022 08:59:20,6/17/2022 08:59:20,6/17/2022 08:59:21,6/17/2022 08:59:21,66.61,66.56,6/17/2022 08:59:21,6/17/2022 08:59:21,62.76,62.76,62.96,62.98,6/17/2022 08:47:55,6/17/2022 08:47:55,6/17/2022 08:47:55,6/17/2022 08:47:55,63.36,63.31,6/17/2022 08:47:16,6/17/2022 08:47:16,63.68,63.69,63.93,63.95,64.22,64.17,0.6650,0.6670,0.7090,0.7050,0.6440,0.6440,359,798,17JUN2022:08:58:14,9.0,6/17/2022 08:45:24,4.1,305,38.3600,5280,6/17/2022 08:58:41,4980,6/17/2022 08:45:02,5115,13.3,66.18,66.17,66.18,66.19,6/17/2022 08:59:29,6/17/2022 08:59:28,6/17/2022 08:59:28,6/17/2022 08:59:28,66.06,66.06,6/17/2022 08:59:36,6/17/2022 08:59:36,62.95,62.95,62.95,62.95,6/17/2022 08:48:05,6/17/2022 08:48:07,6/17/2022 08:48:07,6/17/2022 08:48:07,63.42,63.43,6/17/2022 08:45:01,6/17/2022 08:45:01,63.8,63.8,63.8,63.8,64.17,64.17,0.674,0.673,0.674,0.674,0.625,0.626,0
17JUN2022:09:15:00,15min,Peter Sinks,UCC,270,65.5,67.3,64.5,67.60,67.65,67.36,67.37,6/17/2022 09:11:17,6/17/2022 09:11:17,6/17/2022 09:11:51,6/17/2022 09:11:51,67.66,67.62,6/17/2022 09:12:14,6/17/2022 09:12:14,63.85,63.90,64.43,64.41,6/17/2022 09:00:07,6/17/2022 09:00:07,6/17/2022 09:00:06,6/17/2022 09:00:07,64.64,64.59,6/17/2022 09:00:09,6/17/2022 09:00:09,65.21,65.24,65.52,65.54,65.78,65.73,0.7730,0.7720,0.7370,0.7370,0.7480,0.7490,469,1067,17JUN2022:09:10:56,20.8,6/17/2022 09:12:03,6.6,295,37.4600,5310,6/17/2022 09:08:08,5160,6/17/2022 09:01:04,5234,13.9,67.17,67.17,67.17,67.17,6/17/2022 09:12:01,6/17/2022 09:12:01,6/17/2022 09:12:01,6/17/2022 09:12:01,67.42,67.43,6/17/2022 09:12:19,6/17/2022 09:12:18,64.22,64.22,64.22,64.22,6/17/2022 09:00:09,6/17/2022 09:00:09,6/17/2022 09:00:09,6/17/2022 09:00:09,64.74,64.73,6/17/2022 09:00:22,6/17/2022 09:00:22,65.37,65.37,65.37,65.37,65.75,65.75,0.738,0.737,0.738,0.738,0.74,0.74,0
17JUN2022:09:30:00,15min,Peter Sinks,UCC,270,66.0,67.4,65.0,68.26,68.35,67.72,67.74,6/17/2022 09:15:40,6/17/2022 09:15:40,6/17/2022 09:15:42,6/17/2022 09:15:43,67.81,67.77,6/17/2022 09:15:42,6/17/2022 09:15:42,64.33,64.42,64.70,64.74,6/17/2022 09:18:09,6/17/2022 09:18:09,6/17/2022 09:19:00,6/17/2022 09:18:55,65.10,65.05,6/17/2022 09:18:59,6/17/2022 09:18:59,65.69,65.74,66.02,66.04,66.27,66.22,0.7030,0.6950,0.6180,0.6170,0.5790,0.5790,485,1103,17JUN2022:09:15:44,14.7,6/17/2022 09:26:42,5.6,289,47.6300,5310,6/17/2022 09:19:54,5220,6/17/2022 09:16:43,5256,14.2,67.51,67.5,67.51,67.52,6/17/2022 09:15:48,6/17/2022 09:15:48,6/17/2022 09:15:48,6/17/2022 09:15:48,67.34,67.34,6/17/2022 09:16:00,6/17/2022 09:15:59,64.68,64.68,64.68,64.67,6/17/2022 09:19:06,6/17/2022 09:19:05,6/17/2022 09:19:05,6/17/2022 09:19:05,65.33,65.33,6/17/2022 09:18:38,6/17/2022 09:18:37,65.86,65.86,65.86,65.86,66.22,66.22,0.601,0.601,0.601,0.602,0.535,0.535,0
17JUN2022:09:45:00,15min,Peter Sinks,UCC,270,67.8,69.4,66.4,70.29,70.41,69.79,69.77,6/17/2022 09:39:44,6/17/2022 09:39:44,6/17/2022 09:39:47,6/17/2022 09:39:47,69.71,69.66,6/17/2022 09:39:48,6/17/2022 09:39:48,65.61,65.66,66.46,66.50,6/17/2022 09:30:13,6/17/2022 09:30:08,6/17/2022 09:30:13,6/17/2022 09:30:30,66.31,66.26,6/17/2022 09:30:13,6/17/2022 09:30:13,67.54,67.58,68.05,68.07,68.13,68.08,0.8210,0.8270,0.7570,0.7520,0.7350,0.7350,692,1156,17JUN2022:09:30:39,24.6,6/17/2022 09:44:30,6.1,309,43.8700,5310,6/17/2022 09:44:30,5190,6/17/2022 09:31:02,5242,14.1,69.41,69.4,69.41,69.42,6/17/2022 09:39:56,6/17/2022 09:39:56,6/17/2022 09:39:56,6/17/2022 09:39:55,69.3,69.3,6/17/2022 09:41:13,6/17/2022 09:41:12,66.21,66.21,66.21,66.21,6/17/2022 09:30:17,6/17/2022 09:30:16,6/17/2022 09:30:16,6/17/2022 09:30:16,66.62,66.62,6/17/2022 09:30:35,6/17/2022 09:30:34,67.79,67.8,67.8,67.8,68.07,68.07,0.725,0.725,0.725,0.726,0.705,0.705,0
17JUN2022:10:00:00,15min,Peter Sinks,UCC,270,69.0,70.2,68.1,70.92,70.96,70.65,70.69,6/17/2022 09:53:58,6/17/2022 09:53:58,6/17/2022 09:53:58,6/17/2022 09:53:59,70.63,70.58,6/17/2022 09:59:49,6/17/2022 09:59:49,67.14,67.17,67.67,67.66,6/17/2022 09:48:52,6/17/2022 09:48:52,6/17/2022 09:48:57,6/17/2022 09:48:56,68.14,68.10,6/17/2022 09:46:27,6/17/2022 09:46:27,68.72,68.77,69.14,69.16,69.36,69.32,0.7640,0.7630,0.6650,0.6680,0.5850,0.5850,805,834,17JUN2022:10:00:00,23.7,6/17/2022 09:50:32,8.8,322,48.5900,5310,6/17/2022 09:55:17,5130,6/17/2022 09:48:30,5215,14.0,70.21,70.21,70.21,70.21,6/17/2022 09:59:52,6/17/2022 09:59:52,6/17/2022 09:59:52,6/17/2022 09:54:07,70.25,70.25,6/17/2022 09:55:00,6/17/2022 09:54:59,67.72,67.73,67.72,67.71,6/17/2022 09:49:04,6/17/2022 09:49:03,6/17/2022 09:49:03,6/17/2022 09:49:03,68.39,68.39,6/17/2022 09:46:37,6/17/2022 09:46:36,68.94,68.94,68.94,68.94,69.32,69.32,0.625,0.624,0.625,0.626,0.496,0.497,0
17JUN2022:10:15:00,15min,Peter Sinks,UCC,270,70.3,72.2,68.6,72.67,72.70,72.43,72.43,6/17/2022 10:07:43,6/17/2022 10:07:42,6/17/2022 10:07:57,6/17/2022 10:07:57,72.70,72.66,6/17/2022 10:07:57,6/17/2022 10:07:57,67.77,67.78,68.16,68.20,6/17/2022 10:02:04,6/17/2022 10:02:04,6/17/2022 10:02:04,6/17/2022 10:02:04,68.82,68.77,6/17/2022 10:02:16,6/17/2022 10:02:16,69.99,70.04,70.47,70.49,70.70,70.65,1.0400,1.0410,0.9640,0.9620,0.9190,0.9190,814,877,17JUN2022:10:12:58,24.1,6/17/2022 10:00:53,7.0,327,44.2000,5280,6/17/2022 10:00:26,5160,6/17/2022 10:12:46,5223,14.0,72.11,72.1,72.11,72.11,6/17/2022 10:07:56,6/17/2022 10:07:56,6/17/2022 10:07:56,6/17/2022 10:07:56,72.3,72.31,6/17/2022 10:08:11,6/17/2022 10:08:11,68.21,68.21,68.21,68.21,6/17/2022 10:02:17,6/17/2022 10:02:17,6/17/2022 10:02:16,6/17/2022 10:02:16,68.95,68.95,6/17/2022 10:02:32,6/17/2022 10:02:31,70.23,70.23,70.23,70.23,70.65,70.65,0.933,0.932,0.933,0.934,0.867,0.867,0
17JUN2022:10:30:00,15min,Peter Sinks,UCC,270,71.0,72.5,70.0,72.79,72.95,72.57,72.57,6/17/2022 10:24:26,6/17/2022 10:24:26,6/17/2022 10:24:37,6/17/2022 10:24:40,73.02,72.98,6/17/2022 10:24:38,6/17/2022 10:24:38,69.08,69.07,69.93,69.97,6/17/2022 10:19:33,6/17/2022 10:19:33,6/17/2022 10:25:04,6/17/2022 10:20:15,70.08,70.03,6/17/2022 10:19:33,6/17/2022 10:19:33,70.62,70.66,71.14,71.16,71.36,71.31,0.7770,0.7850,0.5810,0.5730,0.5810,0.5820,854,876,17JUN2022:10:28:59,20.6,6/17/2022 10:16:27,8.4,351,34.5600,5250,6/17/2022 10:15:01,5160,6/17/2022 10:16:27,5213,14.1,72.42,72.41,72.42,72.43,6/17/2022 10:24:41,6/17/2022 10:24:40,6/17/2022 10:24:40,6/17/2022 10:24:40,72.67,72.67,6/17/2022 10:24:55,6/17/2022 10:24:54,69.72,69.73,69.72,69.72,6/17/2022 10:20:21,6/17/2022 10:20:20,6/17/2022 10:20:20,6/17/2022 10:20:20,70.31,70.31,6/17/2022 10:19:54,6/17/2022 10:19:53,70.9,70.9,70.9,70.9,71.34,71.34,0.568,0.566,0.568,0.569,0.511,0.511,0
17JUN2022:10:45:00,15min,Peter Sinks,UCC,270,71.3,72.5,70.4,73.24,73.34,73.04,73.03,6/17/2022 10:32:55,6/17/2022 10:32:55,6/17/2022 10:34:18,6/17/2022 10:34:18,73.12,73.07,6/17/2022 10:43:55,6/17/2022 10:43:55,69.40,69.44,69.97,70.01,6/17/2022 10:41:13,6/17/2022 10:31:51,6/17/2022 10:31:04,6/17/2022 10:31:04,70.53,70.49,6/17/2022 10:31:04,6/17/2022 10:31:04,70.96,71.01,71.30,71.33,71.69,71.65,0.7930,0.8010,0.5810,0.5760,0.5510,0.5510,884,917,17JUN2022:10:37:27,21.1,6/17/2022 10:31:17,10.1,351,27.7000,5250,6/17/2022 10:32:23,5160,6/17/2022 10:30:06,5200,14.0,72.38,72.38,72.38,72.38,6/17/2022 10:43:57,6/17/2022 10:43:57,6/17/2022 10:43:57,6/17/2022 10:43:56,72.65,72.65,6/17/2022 10:44:02,6/17/2022 10:44:02,70.05,70.06,70.06,70.05,6/17/2022 10:41:24,6/17/2022 10:41:24,6/17/2022 10:41:24,6/17/2022 10:41:23,70.72,70.72,6/17/2022 10:31:14,6/17/2022 10:31:13,71.14,71.14,71.14,71.14,71.67,71.67,0.547,0.546,0.547,0.549,0.463,0.463,0
17JUN2022:11:00:00,15min,Peter Sinks,UCC,270,71.8,73.8,70.0,74.55,74.61,73.83,73.84,6/17/2022 10:47:04,6/17/2022 10:47:04,6/17/2022 10:47:04,6/17/2022 10:47:04,74.25,74.21,6/17/2022 10:49:23,6/17/2022 10:49:23,68.83,68.90,69.47,69.51,6/17/2022 10:50:28,6/17/2022 10:50:28,6/17/2022 10:50:33,6/17/2022 10:50:34,70.10,70.05,6/17/2022 10:50:34,6/17/2022 10:50:34,71.43,71.47,71.63,71.65,72.15,72.10,1.0540,1.0600,0.8710,0.8560,0.8320,0.8330,877,1162,17JUN2022:10:59:37,22.6,6/17/2022 10:54:32,10.4,351,26.1300,5250,6/17/2022 10:49:11,5130,6/17/2022 10:50:04,5195,13.9,73.64,73.64,73.65,73.66,6/17/2022 10:49:25,6/17/2022 10:49:25,6/17/2022 10:49:25,6/17/2022 10:49:25,73.92,73.92,6/17/2022 10:49:39,6/17/2022 10:49:39,69.39,69.39,69.39,69.38,6/17/2022 10:50:37,6/17/2022 10:50:37,6/17/2022 10:50:37,6/17/2022 10:50:36,70.59,70.59,6/17/2022 10:50:48,6/17/2022 10:50:47,71.54,71.54,71.54,71.54,72.1,72.1,0.842,0.84,0.842,0.844,0.74,0.74,0
17JUN2022:11:15:00,15min,Peter Sinks,UCC,270,71.4,73.0,70.3,73.76,73.78,73.16,73.15,6/17/2022 11:00:01,6/17/2022 11:00:01,6/17/2022 11:00:01,6/17/2022 11:00:01,73.58,73.53,6/17/2022 11:00:03,6/17/2022 11:00:03,69.16,69.19,69.37,69.46,6/17/2022 11:03:39,6/17/2022 11:03:38,6/17/2022 11:03:39,6/17/2022 11:03:39,70.55,70.51,6/17/2022 11:03:42,6/17/2022 11:03:42,71.07,71.11,71.27,71.30,71.80,71.75,0.7500,0.7540,0.6170,0.6120,0.5730,0.5730,758,1185,17JUN2022:11:08:44,27.0,6/17/2022 11:05:37,12.6,353,25.7000,5250,6/17/2022 11:06:37,5130,6/17/2022 11:00:25,5186,14.0,72.82,72.82,72.82,72.83,6/17/2022 11:00:06,6/17/2022 11:00:06,6/17/2022 11:00:06,6/17/2022 11:00:06,73.1,73.1,6/17/2022 11:00:15,6/17/2022 11:00:14,69.63,69.64,69.63,69.63,6/17/2022 11:03:49,6/17/2022 11:03:49,6/17/2022 11:03:48,6/17/2022 11:03:48,70.87,70.87,6/17/2022 11:02:10,6/17/2022 11:02:09,71.2,71.2,71.2,71.2,71.78,71.78,0.597,0.595,0.596,0.597,0.499,0.5,0
17JUN2022:11:30:00,15min,Peter Sinks,UCC,270,71.1,73.0,70.0,73.55,73.62,73.18,73.18,6/17/2022 11:15:28,6/17/2022 11:15:28,6/17/2022 11:18:25,6/17/2022 11:18:25,73.43,73.38,6/17/2022 11:15:30,6/17/2022 11:15:30,69.57,69.58,69.62,69.66,6/17/2022 11:28:55,6/17/2022 11:29:32,6/17/2022 11:29:38,6/17/2022 11:29:35,70.25,70.21,6/17/2022 11:29:01,6/17/2022 11:29:01,70.75,70.79,70.90,70.93,71.47,71.42,0.9080,0.9120,0.8600,0.8600,0.8390,0.8390,510,1153,17JUN2022:11:22:05,27.6,6/17/2022 11:27:02,14.0,354,25.0200,5250,6/17/2022 11:16:05,5130,6/17/2022 11:15:09,5173,14.0,72.88,72.87,72.88,72.89,6/17/2022 11:18:34,6/17/2022 11:18:34,6/17/2022 11:18:34,6/17/2022 11:18:34,73.05,73.05,6/17/2022 11:18:51,6/17/2022 11:18:50,69.65,69.65,69.65,69.65,6/17/2022 11:29:45,6/17/2022 11:29:44,6/17/2022 11:29:44,6/17/2022 11:29:44,70.26,70.26,6/17/2022 11:30:00,6/17/2022 11:29:59,70.86,70.86,70.86,70.86,71.48,71.48,0.836,0.836,0.837,0.837,0.802,0.802,0
17JUN2022:11:45:00,15min,Peter Sinks,UCC,270,70.6,71.7,69.8,72.31,72.32,71.80,71.84,6/17/2022 11:40:16,6/17/2022 11:40:16,6/17/2022 11:40:16,6/17/2022 11:40:16,72.22,72.17,6/17/2022 11:32:34,6/17/2022 11:32:34,69.37,69.44,69.52,69.54,6/17/2022 11:30:54,6/17/2022 11:30:03,6/17/2022 11:30:54,6/17/2022 11:30:57,70.10,70.06,6/17/2022 11:30:10,6/17/2022 11:30:10,70.21,70.24,70.36,70.38,70.91,70.86,0.5700,0.5700,0.5240,0.5230,0.5180,0.5180,476,1177,17JUN2022:11:31:41,22.6,6/17/2022 11:34:13,11.2,350,23.9100,5250,6/17/2022 11:30:08,5130,6/17/2022 11:41:58,5190,14.0,71.5,71.5,71.5,71.5,6/17/2022 11:35:37,6/17/2022 11:35:36,6/17/2022 11:35:36,6/17/2022 11:35:36,71.87,71.87,6/17/2022 11:35:52,6/17/2022 11:35:51,69.5,69.5,69.5,69.5,6/17/2022 11:31:05,6/17/2022 11:31:04,6/17/2022 11:31:04,6/17/2022 11:31:04,70.1,70.1,6/17/2022 11:31:11,6/17/2022 11:31:11,70.29,70.29,70.29,70.3,70.88,70.88,0.515,0.515,0.515,0.516,0.493,0.493,0
17JUN2022:12:00:00,15min,Peter Sinks,UCC,270,72.1,74.1,70.1,74.45,74.48,74.14,74.17,6/17/2022 11:58:27,6/17/2022 11:58:27,6/17/2022 11:57:09,6/17/2022 11:57:09,74.64,74.59,6/17/2022 11:57:08,6/17/2022 11:57:08,69.52,69.58,69.67,69.71,6/17/2022 11:45:34,6/17/2022 11:45:01,6/17/2022 11:45:33,6/17/2022 11:45:33,70.33,70.28,6/17/2022 11:45:31,6/17/2022 11:45:31,71.73,71.78,71.89,71.90,72.45,72.40,1.1140,1.1210,1.0760,1.0730,1.0450,1.0460,887,1122,17JUN2022:11:50:31,31.3,6/17/2022 11:54:54,12.9,352,25.3200,5280,6/17/2022 11:55:12,5010,6/17/2022 11:53:13,5083,13.7,73.98,73.98,73.98,73.98,6/17/2022 11:57:11,6/17/2022 11:57:10,6/17/2022 11:57:10,6/17/2022 11:57:10,74.14,74.14,6/17/2022 11:57:19,6/17/2022 11:57:19,69.72,69.73,69.73,69.72,6/17/2022 11:45:40,6/17/2022 11:45:40,6/17/2022 11:45:39,6/17/2022 11:45:39,70.39,70.39,6/17/2022 11:45:40,6/17/2022 11:45:39,71.8,71.8,71.8,71.8,72.38,72.38,1.057,1.056,1.057,1.057,1.023,1.022,0
17JUN2022:12:15:00,15min,Peter Sinks,UCC,270,73.7,75.2,72.5,76.00,76.08,75.52,75.51,6/17/2022 12:10:27,6/17/2022 12:10:27,6/17/2022 12:09:52,6/17/2022 12:09:52,75.85,75.81,6/17/2022 12:10:27,6/17/2022 12:10:27,71.63,71.66,71.90,71.94,6/17/2022 12:05:26,6/17/2022 12:05:26,6/17/2022 12:01:57,6/17/2022 12:02:00,72.67,72.63,6/17/2022 12:02:11,6/17/2022 12:02:11,73.30,73.36,73.50,73.52,74.05,74.01,0.7800,0.7790,0.5980,0.5940,0.5360,0.5360,1017,1044,17JUN2022:12:03:27,33.5,6/17/2022 12:12:35,13.3,355,24.2400,5220,6/17/2022 12:13:04,5010,6/17/2022 12:01:31,5056,13.6,75.08,75.07,75.08,75.09,6/17/2022 12:09:59,6/17/2022 12:09:58,6/17/2022 12:09:58,6/17/2022 12:09:58,75.31,75.31,6/17/2022 12:10:34,6/17/2022 12:10:34,71.96,71.96,71.96,71.95,6/17/2022 12:02:11,6/17/2022 12:02:11,6/17/2022 12:02:10,6/17/2022 12:02:10,72.94,72.94,6/17/2022 12:02:25,6/17/2022 12:02:24,73.42,73.42,73.42,73.42,74.03,74.03,0.552,0.551,0.552,0.554,0.439,0.439,0
17JUN2022:12:30:00,15min,Peter Sinks,UCC,270,73.5,74.6,72.8,76.32,76.40,74.93,74.97,6/17/2022 12:20:03,6/17/2022 12:20:03,6/17/2022 12:29:25,6/17/2022 12:29:25,75.24,75.20,6/17/2022 12:20:10,6/17/2022 12:20:10,71.74,71.81,72.27,72.30,6/17/2022 12:16:02,6/17/2022 12:22:13,6/17/2022 12:28:55,6/17/2022 12:22:19,72.98,72.93,6/17/2022 12:16:01,6/17/2022 12:16:01,73.15,73.22,73.31,73.33,73.89,73.85,0.6980,0.6920,0.5200,0.5170,0.4510,0.4510,1009,1024,17JUN2022:12:22:19,30.7,6/17/2022 12:29:45,15.0,0,21.7500,5310,6/17/2022 12:29:46,4980,6/17/2022 12:28:12,5038,13.6,74.6,74.59,74.6,74.62,6/17/2022 12:20:14,6/17/2022 12:20:13,6/17/2022 12:20:13,6/17/2022 12:20:13,74.63,74.63,6/17/2022 12:20:26,6/17/2022 12:20:25,72.34,72.35,72.34,72.33,6/17/2022 12:16:06,6/17/2022 12:16:05,6/17/2022 12:16:05,6/17/2022 12:16:05,73.18,73.18,6/17/2022 12:22:27,6/17/2022 12:22:26,73.25,73.25,73.25,73.25,73.86,73.86,0.463,0.461,0.463,0.464,0.355,0.356,0
17JUN2022:12:45:00,15min,Peter Sinks,UCC,270,74.0,75.9,72.6,76.71,76.76,76.05,76.01,6/17/2022 12:37:16,6/17/2022 12:37:15,6/17/2022 12:37:16,6/17/2022 12:37:16,76.46,76.41,6/17/2022 12:37:23,6/17/2022 12:37:23,71.33,71.36,71.90,71.89,6/17/2022 12:31:25,6/17/2022 12:31:25,6/17/2022 12:32:47,6/17/2022 12:32:47,72.67,72.63,6/17/2022 12:31:54,6/17/2022 12:31:54,73.59,73.64,73.74,73.76,74.31,74.27,1.0330,1.0310,0.8600,0.8580,0.8410,0.8420,989,1037,17JUN2022:12:33:53,27.0,6/17/2022 12:30:03,12.7,351,28.8000,5160,6/17/2022 12:30:01,4980,6/17/2022 12:30:29,5038,13.5,75.87,75.86,75.87,75.88,6/17/2022 12:37:26,6/17/2022 12:37:25,6/17/2022 12:37:25,6/17/2022 12:37:25,75.98,75.98,6/17/2022 12:37:34,6/17/2022 12:37:33,72.26,72.26,72.26,72.25,6/17/2022 12:32:00,6/17/2022 12:31:59,6/17/2022 12:31:59,6/17/2022 12:31:59,72.98,72.98,6/17/2022 12:32:17,6/17/2022 12:32:16,73.67,73.67,73.67,73.67,74.28,74.28,0.844,0.843,0.844,0.845,0.773,0.773,0
17JUN2022:13:00:00,15min,Peter Sinks,UCC,270,73.9,75.8,72.6,76.81,76.87,75.95,76.01,6/17/2022 12:58:26,6/17/2022 12:58:25,6/17/2022 12:58:26,6/17/2022 12:58:26,76.61,76.56,6/17/2022 12:58:26,6/17/2022 12:58:26,72.00,72.07,72.21,72.20,6/17/2022 12:54:00,6/17/2022 12:54:10,6/17/2022 12:53:38,6/17/2022 12:53:39,72.97,72.93,6/17/2022 12:54:10,6/17/2022 12:54:10,73.58,73.63,73.72,73.74,74.29,74.25,0.9160,0.9120,0.7570,0.7630,0.7460,0.7470,870,1087,17JUN2022:12:53:28,29.1,6/17/2022 12:48:15,12.1,1,26.6200,5190,6/17/2022 12:48:19,4980,6/17/2022 12:47:46,5039,13.6,75.76,75.75,75.76,75.77,6/17/2022 12:58:29,6/17/2022 12:58:29,6/17/2022 12:58:29,6/17/2022 12:58:28,75.86,75.86,6/17/2022 12:58:39,6/17/2022 12:58:39,72.26,72.26,72.26,72.26,6/17/2022 12:54:13,6/17/2022 12:54:13,6/17/2022 12:54:13,6/17/2022 12:54:12,72.96,72.96,6/17/2022 12:52:57,6/17/2022 12:52:56,73.67,73.67,73.67,73.67,74.27,74.27,0.747,0.746,0.747,0.748,0.673,0.673,0
17JUN2022:13:15:00,15min,Peter Sinks,UCC,270,74.1,75.4,73.0,76.54,76.62,75.88,75.89,6/17/2022 13:03:16,6/17/2022 13:03:16,6/17/2022 13:03:20,6/17/2022 13:03:20,76.15,76.11,6/17/2022 13:03:21,6/17/2022 13:03:21,71.59,71.55,72.52,72.61,6/17/2022 13:13:21,6/17/2022 13:13:21,6/17/2022 13:13:22,6/17/2022 13:13:22,72.98,72.93,6/17/2022 13:13:23,6/17/2022 13:13:23,73.69,73.76,73.86,73.89,74.42,74.37,0.7110,0.7110,0.5350,0.5330,0.4870,0.4880,984,1069,17JUN2022:13:01:18,27.4,6/17/2022 13:08:19,13.9,1,22.7000,5130,6/17/2022 13:08:18,4980,6/17/2022 13:00:56,5022,13.5,75.38,75.38,75.38,75.39,6/17/2022 13:07:01,6/17/2022 13:07:01,6/17/2022 13:07:01,6/17/2022 13:07:01,75.37,75.37,6/17/2022 13:00:35,6/17/2022 13:00:34,72.54,72.55,72.54,72.53,6/17/2022 13:13:26,6/17/2022 13:13:26,6/17/2022 13:13:26,6/17/2022 13:13:26,73.38,73.38,6/17/2022 13:13:44,6/17/2022 13:13:43,73.8,73.8,73.8,73.8,74.4,74.4,0.491,0.49,0.491,0.493,0.395,0.395,0
17JUN2022:13:30:00,15min,Peter Sinks,UCC,270,74.4,76.2,73.4,76.79,76.89,76.39,76.43,6/17/2022 13:20:49,6/17/2022 13:20:42,6/17/2022 13:20:49,6/17/2022 13:20:49,76.68,76.64,6/17/2022 13:20:55,6/17/2022 13:20:55,72.28,72.38,72.75,72.76,6/17/2022 13:24:49,6/17/2022 13:24:49,6/17/2022 13:16:20,6/17/2022 13:29:09,73.73,73.69,6/17/2022 13:18:34,6/17/2022 13:18:34,74.06,74.13,74.16,74.19,74.77,74.72,0.8740,0.8670,0.7460,0.7440,0.6650,0.6650,981,1044,17JUN2022:13:21:34,29.8,6/17/2022 13:28:15,14.7,358,25.7200,5220,6/17/2022 13:29:03,4980,6/17/2022 13:15:48,5026,13.6,76.16,76.15,76.16,76.17,6/17/2022 13:20:55,6/17/2022 13:20:55,6/17/2022 13:20:55,6/17/2022 13:20:55,76.26,76.26,6/17/2022 13:21:11,6/17/2022 13:21:11,73.02,73.02,73.02,73.02,6/17/2022 13:18:42,6/17/2022 13:18:42,6/17/2022 13:18:42,6/17/2022 13:18:42,73.85,73.85,6/17/2022 13:18:50,6/17/2022 13:18:49,74.12,74.12,74.12,74.12,74.74,74.74,0.692,0.691,0.692,0.694,0.582,0.583,0
17JUN2022:13:45:00,15min,Peter Sinks,UCC,270,74.5,76.3,73.3,76.98,77.03,76.70,76.65,6/17/2022 13:39:08,6/17/2022 13:39:08,6/17/2022 13:43:15,6/17/2022 13:43:15,76.76,76.71,6/17/2022 13:39:35,6/17/2022 13:39:35,72.20,72.22,72.79,72.87,6/17/2022 13:30:34,6/17/2022 13:30:34,6/17/2022 13:34:49,6/17/2022 13:34:49,73.35,73.31,6/17/2022 13:33:40,6/17/2022 13:33:40,74.15,74.21,74.34,74.36,74.86,74.82,0.8840,0.8800,0.6690,0.6680,0.6390,0.6400,967,986,17JUN2022:13:30:01,26.3,6/17/2022 13:37:33,13.0,3,23.7100,5130,6/17/2022 13:41:23,4980,6/17/2022 13:30:08,5025,13.5,76.18,76.17,76.17,76.18,6/17/2022 13:39:19,6/17/2022 13:39:19,6/17/2022 13:39:19,6/17/2022 13:39:19,76.38,76.39,6/17/2022 13:39:39,6/17/2022 13:39:39,72.88,72.89,72.88,72.88,6/17/2022 13:33:44,6/17/2022 13:33:44,6/17/2022 13:33:44,6/17/2022 13:33:44,73.7,73.7,6/17/2022 13:34:01,6/17/2022 13:34:00,74.27,74.27,74.27,74.27,74.84,74.84,0.64,0.638,0.639,0.641,0.552,0.552,0
17JUN2022:14:00:00,15min,Peter Sinks,UCC,270,75.1,76.5,74.1,77.38,77.44,76.71,76.76,6/17/2022 13:59:29,6/17/2022 13:59:29,6/17/2022 13:59:29,6/17/2022 13:59:30,77.22,77.18,6/17/2022 13:59:32,6/17/2022 13:59:32,73.08,73.10,73.50,73.55,6/17/2022 13:59:45,6/17/2022 13:59:45,6/17/2022 13:45:54,6/17/2022 13:55:12,74.35,74.30,6/17/2022 13:56:36,6/17/2022 13:56:36,74.75,74.81,74.88,74.91,75.46,75.42,0.8310,0.8290,0.6260,0.6230,0.5400,0.5410,932,997,17JUN2022:13:47:10,26.5,6/17/2022 13:53:47,11.8,357,25.8300,5160,6/17/2022 13:55:12,4980,6/17/2022 13:45:08,5024,13.5,76.6,76.59,76.6,76.6,6/17/2022 13:59:36,6/17/2022 13:59:36,6/17/2022 13:59:36,6/17/2022 13:59:36,76.49,76.5,6/17/2022 13:59:41,6/17/2022 13:59:40,73.68,73.68,73.68,73.68,6/17/2022 13:55:00,6/17/2022 13:54:59,6/17/2022 13:54:59,6/17/2022 13:54:59,74.59,74.58,6/17/2022 13:55:22,6/17/2022 13:55:21,74.83,74.83,74.83,74.83,75.44,75.44,0.585,0.583,0.585,0.587,0.414,0.414,0
17JUN2022:14:15:00,15min,Peter Sinks,UCC,270,75.1,76.6,73.7,76.98,77.04,76.40,76.47,6/17/2022 14:09:34,6/17/2022 14:09:35,6/17/2022 14:09:38,6/17/2022 14:09:38,77.07,77.03,6/17/2022 14:09:37,6/17/2022 14:09:37,72.93,72.95,72.98,73.04,6/17/2022 14:03:29,6/17/2022 14:03:29,6/17/2022 14:03:29,6/17/2022 14:03:29,73.89,73.85,6/17/2022 14:03:28,6/17/2022 14:03:28,74.76,74.82,74.88,74.91,75.46,75.42,0.8050,0.8010,0.6680,0.6620,0.6290,0.6290,926,952,17JUN2022:14:00:21,28.9,6/17/2022 14:02:31,14.3,358,25.9400,5130,6/17/2022 14:04:50,4980,6/17/2022 14:00:01,5015,13.5,76.48,76.48,76.49,76.5,6/17/2022 14:09:41,6/17/2022 14:09:41,6/17/2022 14:09:41,6/17/2022 14:09:41,76.7,76.7,6/17/2022 14:10:43,6/17/2022 14:10:42,73.19,73.2,73.19,73.19,6/17/2022 14:03:33,6/17/2022 14:03:33,6/17/2022 14:03:33,6/17/2022 14:03:33,74.25,74.24,6/17/2022 14:03:45,6/17/2022 14:03:44,74.83,74.83,74.83,74.83,75.42,75.43,0.638,0.637,0.638,0.64,0.556,0.556,0
17JUN2022:14:30:00,15min,Peter Sinks,UCC,270,75.8,77.6,74.6,78.46,78.50,77.65,77.64,6/17/2022 14:19:52,6/17/2022 14:19:52,6/17/2022 14:19:51,6/17/2022 14:19:51,78.30,78.26,6/17/2022 14:19:55,6/17/2022 14:19:55,73.37,73.36,74.08,74.18,6/17/2022 14:25:40,6/17/2022 14:25:40,6/17/2022 14:19:06,6/17/2022 14:19:06,74.67,74.62,6/17/2022 14:16:37,6/17/2022 14:16:37,75.43,75.48,75.60,75.63,76.15,76.10,0.8710,0.8680,0.6700,0.6690,0.6640,0.6640,900,914,17JUN2022:14:15:01,28.7,6/17/2022 14:20:37,11.8,359,23.6300,5100,6/17/2022 14:20:28,4980,6/17/2022 14:15:02,5012,13.5,77.61,77.6,77.61,77.62,6/17/2022 14:19:59,6/17/2022 14:19:58,6/17/2022 14:19:58,6/17/2022 14:19:58,77.5,77.5,6/17/2022 14:20:14,6/17/2022 14:20:14,74.13,74.13,74.13,74.13,6/17/2022 14:16:41,6/17/2022 14:16:41,6/17/2022 14:16:41,6/17/2022 14:16:41,75.02,75.02,6/17/2022 14:16:53,6/17/2022 14:16:52,75.53,75.53,75.53,75.53,76.12,76.12,0.665,0.664,0.665,0.667,0.582,0.582,0
17JUN2022:14:45:00,15min,Peter Sinks,UCC,270,75.4,76.4,74.4,77.20,77.28,76.58,76.59,6/17/2022 14:31:49,6/17/2022 14:34:05,6/17/2022 14:31:49,6/17/2022 14:31:49,76.95,76.91,6/17/2022 14:34:10,6/17/2022 14:34:10,73.29,73.41,74.03,74.02,6/17/2022 14:35:00,6/17/2022 14:35:00,6/17/2022 14:32:54,6/17/2022 14:35:14,74.53,74.49,6/17/2022 14:35:15,6/17/2022 14:35:15,75.02,75.06,75.19,75.22,75.73,75.69,0.7340,0.7300,0.5600,0.5570,0.5120,0.5120,870,895,17JUN2022:14:31:29,27.2,6/17/2022 14:34:39,12.8,355,23.5000,5070,6/17/2022 14:31:19,4980,6/17/2022 14:30:04,5006,13.5,76.39,76.38,76.39,76.4,6/17/2022 14:34:15,6/17/2022 14:34:15,6/17/2022 14:34:15,6/17/2022 14:34:15,76.5,76.49,6/17/2022 14:30:01,6/17/2022 14:34:24,73.99,74,73.99,73.99,6/17/2022 14:35:14,6/17/2022 14:35:14,6/17/2022 14:35:14,6/17/2022 14:35:13,74.77,74.77,6/17/2022 14:35:26,6/17/2022 14:35:26,75.12,75.12,75.12,75.12,75.71,75.71,0.519,0.518,0.519,0.521,0.431,0.431,0
17JUN2022:15:00:00,15min,Peter Sinks,UCC,270,75.2,76.9,73.8,77.20,77.24,76.93,76.92,6/17/2022 14:57:43,6/17/2022 14:53:33,6/17/2022 14:57:43,6/17/2022 14:57:43,77.45,77.41,6/17/2022 14:57:45,6/17/2022 14:57:45,73.19,73.21,73.45,73.44,6/17/2022 14:59:33,6/17/2022 14:59:33,6/17/2022 14:59:51,6/17/2022 14:59:51,73.98,73.94,6/17/2022 14:59:33,6/17/2022 14:59:33,74.78,74.82,75.05,75.07,75.53,75.49,0.6940,0.6940,0.5680,0.5660,0.5370,0.5380,697,872,17JUN2022:14:47:13,21.9,6/17/2022 14:56:50,11.9,359,24.4600,5100,6/17/2022 14:48:54,4980,6/17/2022 14:45:03,5009,13.5,76.83,76.82,76.83,76.84,6/17/2022 14:57:46,6/17/2022 14:57:45,6/17/2022 14:57:45,6/17/2022 14:57:45,76.88,76.88,6/17/2022 14:57:59,6/17/2022 14:57:58,73.48,73.48,73.48,73.48,6/17/2022 15:00:00,6/17/2022 15:00:00,6/17/2022 15:00:00,6/17/2022 15:00:00,74.07,74.07,6/17/2022 15:00:00,6/17/2022 15:00:00,74.95,74.95,74.95,74.95,75.55,75.55,0.535,0.534,0.535,0.537,0.459,0.46,0
17JUN2022:15:15:00,15min,Peter Sinks,UCC,270,74.6,75.8,73.6,76.32,76.40,76.22,76.20,6/17/2022 15:10:01,6/17/2022 15:10:01,6/17/2022 15:10:45,6/17/2022 15:10:45,76.26,76.22,6/17/2022 15:10:09,6/17/2022 15:10:09,73.19,73.21,73.30,73.34,6/17/2022 15:00:17,6/17/2022 15:00:17,6/17/2022 15:00:18,6/17/2022 15:00:18,73.98,73.94,6/17/2022 15:00:15,6/17/2022 15:00:15,74.21,74.24,74.40,74.43,74.97,74.93,0.6970,0.6990,0.6560,0.6540,0.5930,0.5930,554,912,17JUN2022:15:01:45,23.5,6/17/2022 15:04:26,9.9,343,29.7700,5070,6/17/2022 15:00:08,4980,6/17/2022 15:00:01,5019,13.5,75.68,75.68,75.68,75.69,6/17/2022 15:10:13,6/17/2022 15:10:13,6/17/2022 15:10:13,6/17/2022 15:10:13,75.92,75.93,6/17/2022 15:11:05,6/17/2022 15:11:04,73.3,73.3,73.3,73.3,6/17/2022 15:00:30,6/17/2022 15:00:30,6/17/2022 15:00:30,6/17/2022 15:00:29,73.99,73.99,6/17/2022 15:00:44,6/17/2022 15:00:44,74.31,74.31,74.31,74.31,74.93,74.93,0.622,0.621,0.622,0.623,0.554,0.553,0
17JUN2022:15:30:00,15min,Peter Sinks,UCC,270,75.5,76.9,74.6,77.87,78.00,77.43,77.44,6/17/2022 15:24:39,6/17/2022 15:24:39,6/17/2022 15:22:57,6/17/2022 15:22:57,77.67,77.63,6/17/2022 15:24:41,6/17/2022 15:24:41,73.45,73.47,74.51,74.60,6/17/2022 15:16:33,6/17/2022 15:16:33,6/17/2022 15:16:17,6/17/2022 15:15:02,74.59,74.54,6/17/2022 15:16:39,6/17/2022 15:16:39,75.16,75.20,75.65,75.67,75.91,75.87,0.7020,0.7070,0.5940,0.5870,0.5340,0.5340,770,837,17JUN2022:15:15:01,23.9,6/17/2022 15:25:37,10.6,358,25.1700,5100,6/17/2022 15:25:41,4980,6/17/2022 15:15:47,5015,13.5,76.84,76.83,76.84,76.85,6/17/2022 15:28:03,6/17/2022 15:28:02,6/17/2022 15:28:02,6/17/2022 15:28:02,77.02,77.02,6/17/2022 15:23:05,6/17/2022 15:23:04,74.28,74.29,74.28,74.28,6/17/2022 15:16:42,6/17/2022 15:16:42,6/17/2022 15:16:42,6/17/2022 15:16:41,74.99,74.99,6/17/2022 15:16:55,6/17/2022 15:16:55,75.41,75.41,75.41,75.41,75.88,75.88,0.563,0.562,0.563,0.564,0.479,0.478,0
17JUN2022:15:45:00,15min,Peter Sinks,UCC,270,74.8,76.3,73.8,76.76,76.84,76.66,76.70,6/17/2022 15:32:20,6/17/2022 15:32:20,6/17/2022 15:32:22,6/17/2022 15:32:21,76.82,76.78,6/17/2022 15:32:34,6/17/2022 15:32:34,73.15,73.21,73.40,73.44,6/17/2022 15:37:34,6/17/2022 15:37:34,6/17/2022 15:37:34,6/17/2022 15:37:34,73.94,73.90,6/17/2022 15:37:37,6/17/2022 15:37:37,74.44,74.47,74.86,74.88,75.15,75.10,0.7120,0.7130,0.7520,0.7470,0.6640,0.6640,461,812,17JUN2022:15:43:32,20.4,6/17/2022 15:44:55,10.6,1,20.2100,5070,6/17/2022 15:33:20,4980,6/17/2022 15:30:01,5014,13.5,76.19,76.19,76.19,76.19,6/17/2022 15:32:31,6/17/2022 15:32:31,6/17/2022 15:32:30,6/17/2022 15:32:30,76.49,76.49,6/17/2022 15:32:46,6/17/2022 15:32:45,73.45,73.45,73.45,73.45,6/17/2022 15:37:39,6/17/2022 15:37:38,6/17/2022 15:37:38,6/17/2022 15:37:38,74.11,74.11,6/17/2022 15:37:48,6/17/2022 15:37:48,74.67,74.67,74.67,74.67,75.14,75.14,0.702,0.701,0.701,0.702,0.65,0.65,0
17JUN2022:16:00:00,15min,Peter Sinks,UCC,270,75.0,75.9,74.0,76.32,76.35,76.22,76.21,6/17/2022 15:46:12,6/17/2022 15:46:12,6/17/2022 15:46:12,6/17/2022 15:46:12,76.42,76.38,6/17/2022 15:56:27,6/17/2022 15:56:27,73.50,73.52,73.79,73.86,6/17/2022 15:58:44,6/17/2022 15:58:43,6/17/2022 15:59:12,6/17/2022 15:59:08,74.23,74.19,6/17/2022 15:59:20,6/17/2022 15:59:20,74.66,74.69,75.01,75.04,75.35,75.31,0.5670,0.5660,0.5590,0.5550,0.4870,0.4870,465,791,17JUN2022:15:49:41,20.0,6/17/2022 15:47:40,10.8,351,26.5100,5130,6/17/2022 15:50:28,4980,6/17/2022 15:45:02,5024,13.5,75.79,75.79,75.79,75.79,6/17/2022 15:51:18,6/17/2022 15:51:17,6/17/2022 15:51:17,6/17/2022 15:51:17,76.04,76.04,6/17/2022 15:56:33,6/17/2022 15:56:33,73.75,73.75,73.75,73.75,6/17/2022 15:59:21,6/17/2022 15:59:21,6/17/2022 15:59:21,6/17/2022 15:59:19,74.3,74.29,6/17/2022 15:59:18,6/17/2022 15:59:18,74.85,74.85,74.85,74.85,75.33,75.33,0.513,0.513,0.513,0.514,0.455,0.455,0
17JUN2022:16:15:00,15min,Peter Sinks,UCC,270,75.0,76.4,74.2,77.31,77.33,76.71,76.70,6/17/2022 16:02:17,6/17/2022 16:02:17,6/17/2022 16:02:18,6/17/2022 16:02:18,76.81,76.76,6/17/2022 16:02:17,6/17/2022 16:02:17,73.76,73.78,73.98,73.97,6/17/2022 16:14:49,6/17/2022 16:14:49,6/17/2022 16:14:49,6/17/2022 16:14:49,74.51,74.47,6/17/2022 16:14:44,6/17/2022 16:14:44,74.65,74.69,75.07,75.09,75.36,75.31,0.5760,0.5760,0.5980,0.5900,0.4850,0.4850,471,706,17JUN2022:16:01:59,25.2,6/17/2022 16:11:08,10.7,349,26.4200,5100,6/17/2022 16:01:39,4980,6/17/2022 16:02:55,5028,13.5,76.51,76.5,76.51,76.52,6/17/2022 16:02:25,6/17/2022 16:02:25,6/17/2022 16:02:25,6/17/2022 16:02:24,76.39,76.39,6/17/2022 16:02:39,6/17/2022 16:02:38,73.93,73.93,73.93,73.93,6/17/2022 16:14:57,6/17/2022 16:14:57,6/17/2022 16:14:57,6/17/2022 16:14:56,74.53,74.53,6/17/2022 16:15:00,6/17/2022 16:15:00,74.88,74.88,74.88,74.88,75.35,75.34,0.519,0.518,0.519,0.521,0.435,0.436,0
17JUN2022:16:30:00,15min,Peter Sinks,UCC,270,75.0,76.2,73.8,76.11,76.13,76.44,76.48,6/17/2022 16:27:53,6/17/2022 16:27:55,6/17/2022 16:27:56,6/17/2022 16:27:57,76.62,76.57,6/17/2022 16:27:55,6/17/2022 16:27:55,73.13,73.21,73.37,73.44,6/17/2022 16:15:57,6/17/2022 16:15:56,6/17/2022 16:15:57,6/17/2022 16:15:55,73.98,73.94,6/17/2022 16:15:57,6/17/2022 16:15:57,74.63,74.66,74.92,74.95,75.30,75.26,0.5870,0.5840,0.6450,0.6430,0.5400,0.5400,501,672,17JUN2022:16:17:39,27.4,6/17/2022 16:19:11,11.7,347,24.2100,5100,6/17/2022 16:20:45,4980,6/17/2022 16:15:05,5027,13.5,76.13,76.13,76.13,76.14,6/17/2022 16:27:58,6/17/2022 16:27:57,6/17/2022 16:27:57,6/17/2022 16:27:57,76.35,76.35,6/17/2022 16:28:18,6/17/2022 16:28:17,73.43,73.44,73.44,73.43,6/17/2022 16:16:02,6/17/2022 16:16:02,6/17/2022 16:16:01,6/17/2022 16:16:01,74.15,74.15,6/17/2022 16:16:15,6/17/2022 16:16:14,74.78,74.78,74.78,74.78,75.26,75.27,0.589,0.589,0.589,0.589,0.525,0.525,0
17JUN2022:16:45:00,15min,Peter Sinks,UCC,270,74.8,76.2,73.7,76.12,76.19,76.55,76.54,6/17/2022 16:41:41,6/17/2022 16:41:41,6/17/2022 16:41:48,6/17/2022 16:41:48,76.54,76.49,6/17/2022 16:41:47,6/17/2022 16:41:47,73.13,73.18,73.40,73.44,6/17/2022 16:35:05,6/17/2022 16:35:05,6/17/2022 16:35:18,6/17/2022 16:35:18,73.96,73.92,6/17/2022 16:35:26,6/17/2022 16:35:26,74.43,74.46,74.80,74.82,75.10,75.06,0.6310,0.6260,0.7290,0.7250,0.5930,0.5940,379,584,17JUN2022:16:36:00,21.5,6/17/2022 16:30:13,10.8,353,26.9000,5100,6/17/2022 16:41:32,4980,6/17/2022 16:30:04,5029,13.5,76.15,76.15,76.15,76.16,6/17/2022 16:41:50,6/17/2022 16:41:49,6/17/2022 16:41:49,6/17/2022 16:41:49,76.33,76.33,6/17/2022 16:41:51,6/17/2022 16:41:50,73.39,73.39,73.39,73.38,6/17/2022 16:35:29,6/17/2022 16:35:28,6/17/2022 16:35:28,6/17/2022 16:35:28,73.98,73.98,6/17/2022 16:35:43,6/17/2022 16:35:43,74.63,74.63,74.63,74.63,75.08,75.08,0.658,0.657,0.657,0.658,0.583,0.583,0
17JUN2022:17:00:00,15min,Peter Sinks,UCC,270,74.6,76.0,73.2,75.94,76.02,76.14,76.16,6/17/2022 16:47:26,6/17/2022 16:47:26,6/17/2022 16:47:30,6/17/2022 16:47:30,76.38,76.34,6/17/2022 16:47:28,6/17/2022 16:47:28,72.56,72.61,72.98,73.02,6/17/2022 16:53:40,6/17/2022 16:53:40,6/17/2022 16:53:32,6/17/2022 16:53:33,73.43,73.39,6/17/2022 16:53:55,6/17/2022 16:53:55,74.24,74.28,74.59,74.61,74.91,74.87,0.6500,0.6450,0.7450,0.7420,0.6210,0.6210,325,564,17JUN2022:16:45:25,29.4,6/17/2022 16:59:34,10.1,352,23.7100,5340,6/17/2022 16:59:34,4980,6/17/2022 16:47:03,5033,13.5,75.91,75.91,75.91,75.91,6/17/2022 16:47:36,6/17/2022 16:47:36,6/17/2022 16:47:36,6/17/2022 16:47:36,76.17,76.17,6/17/2022 16:47:51,6/17/2022 16:47:50,72.89,72.89,72.89,72.89,6/17/2022 16:53:44,6/17/2022 16:53:44,6/17/2022 16:53:44,6/17/2022 16:53:43,73.54,73.54,6/17/2022 16:54:04,6/17/2022 16:54:04,74.43,74.43,74.43,74.43,74.89,74.89,0.681,0.681,0.681,0.681,0.607,0.607,0
17JUN2022:17:15:00,15min,Peter Sinks,UCC,270,75.2,76.0,74.8,76.16,76.19,76.30,76.32,6/17/2022 17:03:29,6/17/2022 17:03:28,6/17/2022 17:10:13,6/17/2022 17:01:54,76.38,76.34,6/17/2022 17:03:29,6/17/2022 17:03:29,74.18,74.18,74.72,74.71,6/17/2022 17:00:38,6/17/2022 17:00:40,6/17/2022 17:04:14,6/17/2022 17:04:14,75.02,74.98,6/17/2022 17:00:01,6/17/2022 17:00:01,74.83,74.87,75.43,75.45,75.49,75.45,0.3570,0.3620,0.3350,0.3290,0.2640,0.2640,483,504,17JUN2022:17:00:07,22.1,6/17/2022 17:03:57,9.0,350,25.6500,5070,6/17/2022 17:00:03,4980,6/17/2022 17:03:49,5037,13.5,75.84,75.84,75.84,75.85,6/17/2022 17:10:15,6/17/2022 17:10:15,6/17/2022 17:10:15,6/17/2022 17:10:14,76.08,76.09,6/17/2022 17:03:44,6/17/2022 17:03:44,74.59,74.59,74.59,74.59,6/17/2022 17:04:21,6/17/2022 17:04:21,6/17/2022 17:04:21,6/17/2022 17:04:20,75.09,75.09,6/17/2022 17:01:07,6/17/2022 17:01:06,75.14,75.14,75.14,75.14,75.47,75.47,0.269,0.269,0.269,0.27,0.228,0.228,0
17JUN2022:17:30:00,15min,Peter Sinks,UCC,270,75.3,76.5,74.4,76.41,76.46,76.88,76.92,6/17/2022 17:21:33,6/17/2022 17:21:14,6/17/2022 17:21:34,6/17/2022 17:21:35,76.76,76.72,6/17/2022 17:21:39,6/17/2022 17:21:39,73.87,73.90,74.33,74.38,6/17/2022 17:29:54,6/17/2022 17:29:55,6/17/2022 17:28:51,6/17/2022 17:28:51,74.57,74.52,6/17/2022 17:29:53,6/17/2022 17:29:53,75.00,75.05,75.45,75.48,75.68,75.63,0.5740,0.5770,0.6920,0.6890,0.4950,0.4950,383,482,17JUN2022:17:23:47,19.7,6/17/2022 17:27:45,8.5,343,26.2700,5070,6/17/2022 17:15:09,4980,6/17/2022 17:15:47,5027,13.5,76.5,76.5,76.5,76.49,6/17/2022 17:21:44,6/17/2022 17:21:44,6/17/2022 17:21:44,6/17/2022 17:21:44,76.49,76.49,6/17/2022 17:21:50,6/17/2022 17:21:49,74.22,74.21,74.21,74.21,6/17/2022 17:30:00,6/17/2022 17:30:00,6/17/2022 17:30:00,6/17/2022 17:30:00,74.65,74.64,6/17/2022 17:30:00,6/17/2022 17:30:00,75.25,75.25,75.25,75.25,75.67,75.67,0.587,0.586,0.587,0.588,0.447,0.448,0
17JUN2022:17:45:00,15min,Peter Sinks,UCC,270,74.4,75.2,74.2,75.06,75.11,75.15,75.16,6/17/2022 17:32:02,6/17/2022 17:32:02,6/17/2022 17:32:17,6/17/2022 17:32:17,75.55,75.50,6/17/2022 17:32:07,6/17/2022 17:32:07,73.70,73.73,73.98,73.99,6/17/2022 17:36:06,6/17/2022 17:36:05,6/17/2022 17:36:27,6/17/2022 17:36:35,74.34,74.30,6/17/2022 17:36:06,6/17/2022 17:36:06,74.09,74.12,74.52,74.55,74.75,74.70,0.2280,0.2290,0.2720,0.2690,0.2130,0.2130,286,460,17JUN2022:17:30:57,16.7,6/17/2022 17:32:34,7.4,351,23.3700,5070,6/17/2022 17:37:15,4980,6/17/2022 17:32:29,5032,13.5,74.99,74.99,74.99,75,6/17/2022 17:32:15,6/17/2022 17:32:14,6/17/2022 17:32:14,6/17/2022 17:32:14,75.32,75.32,6/17/2022 17:32:24,6/17/2022 17:32:23,73.92,73.92,73.92,73.92,6/17/2022 17:36:41,6/17/2022 17:36:41,6/17/2022 17:36:40,6/17/2022 17:36:40,74.45,74.45,6/17/2022 17:36:30,6/17/2022 17:36:29,74.32,74.32,74.32,74.32,74.73,74.73,0.219,0.218,0.219,0.219,0.193,0.193,0
17JUN2022:18:00:00,15min,Peter Sinks,UCC,270,74.4,75.0,74.2,74.87,74.89,75.36,75.36,6/17/2022 17:55:17,6/17/2022 17:52:31,6/17/2022 17:52:32,6/17/2022 17:52:32,75.24,75.20,6/17/2022 17:52:32,6/17/2022 17:52:32,73.66,73.68,73.92,73.97,6/17/2022 17:46:56,6/17/2022 17:47:07,6/17/2022 17:46:55,6/17/2022 17:46:55,74.34,74.29,6/17/2022 17:46:55,6/17/2022 17:46:55,74.11,74.15,74.73,74.75,74.77,74.73,0.2180,0.2220,0.3160,0.3150,0.1930,0.1930,291,354,17JUN2022:17:45:16,12.9,6/17/2022 17:49:21,6.9,354,25.0800,5070,6/17/2022 17:46:01,5010,6/17/2022 17:45:03,5041,13.5,74.9,74.9,74.9,74.9,6/17/2022 17:52:36,6/17/2022 17:52:35,6/17/2022 17:52:35,6/17/2022 17:52:35,75.13,75.13,6/17/2022 17:55:43,6/17/2022 17:55:42,73.87,73.87,73.87,73.87,6/17/2022 17:47:10,6/17/2022 17:47:09,6/17/2022 17:47:09,6/17/2022 17:47:09,74.47,74.47,6/17/2022 17:48:35,6/17/2022 17:48:08,74.43,74.43,74.43,74.43,74.75,74.75,0.233,0.233,0.233,0.233,0.168,0.168,0
17JUN2022:18:15:00,15min,Peter Sinks,UCC,270,74.1,74.6,73.7,74.24,74.31,74.82,74.81,6/17/2022 18:00:24,6/17/2022 18:00:24,6/17/2022 18:07:19,6/17/2022 18:00:03,74.94,74.90,6/17/2022 18:00:27,6/17/2022 18:00:27,73.13,73.15,73.66,73.65,6/17/2022 18:14:57,6/17/2022 18:14:58,6/17/2022 18:14:49,6/17/2022 18:14:50,73.73,73.69,6/17/2022 18:14:59,6/17/2022 18:14:59,73.73,73.78,74.27,74.29,74.41,74.37,0.2060,0.2110,0.2620,0.2660,0.2100,0.2100,250,277,17JUN2022:18:04:04,19.1,6/17/2022 18:10:05,7.0,356,27.7200,5100,6/17/2022 18:01:45,4980,6/17/2022 18:09:46,5040,13.5,74.45,74.45,74.45,74.45,6/17/2022 18:00:06,6/17/2022 18:00:06,6/17/2022 18:00:06,6/17/2022 18:00:06,74.83,74.83,6/17/2022 18:00:47,6/17/2022 18:00:46,73.48,73.48,73.47,73.47,6/17/2022 18:15:00,6/17/2022 18:15:00,6/17/2022 18:15:00,6/17/2022 18:15:00,73.92,73.92,6/17/2022 18:15:00,6/17/2022 18:15:00,74.02,74.02,74.02,74.02,74.4,74.4,0.202,0.203,0.203,0.203,0.185,0.185,0
17JUN2022:18:30:00,15min,Peter Sinks,UCC,270,73.3,73.9,73.0,73.55,73.61,73.98,73.97,6/17/2022 18:16:30,6/17/2022 18:16:30,6/17/2022 18:18:42,6/17/2022 18:15:30,74.34,74.29,6/17/2022 18:18:01,6/17/2022 18:18:01,72.41,72.43,72.88,72.92,6/17/2022 18:24:07,6/17/2022 18:24:07,6/17/2022 18:27:47,6/17/2022 18:27:46,73.13,73.08,6/17/2022 18:29:45,6/17/2022 18:29:45,72.94,72.99,73.50,73.52,73.61,73.57,0.2890,0.2890,0.2750,0.2720,0.2880,0.2880,218,264,17JUN2022:18:15:28,16.0,6/17/2022 18:15:44,6.0,2,24.6300,5070,6/17/2022 18:15:32,5010,6/17/2022 18:15:02,5050,13.5,73.68,73.68,73.68,73.68,6/17/2022 18:16:38,6/17/2022 18:16:38,6/17/2022 18:16:37,6/17/2022 18:16:37,74.14,74.14,6/17/2022 18:18:05,6/17/2022 18:18:05,72.81,72.81,72.81,72.81,6/17/2022 18:28:16,6/17/2022 18:28:15,6/17/2022 18:28:15,6/17/2022 18:28:15,73.26,73.26,6/17/2022 18:23:09,6/17/2022 18:23:08,73.24,73.24,73.24,73.24,73.6,73.6,0.248,0.248,0.248,0.248,0.278,0.278,0
17JUN2022:18:45:00,15min,Peter Sinks,UCC,270,72.3,73.2,71.6,72.72,72.74,73.56,73.57,6/17/2022 18:31:55,6/17/2022 18:31:53,6/17/2022 18:30:07,6/17/2022 18:30:07,73.43,73.38,6/17/2022 18:30:01,6/17/2022 18:30:01,70.73,70.80,71.54,71.53,6/17/2022 18:43:08,6/17/2022 18:43:07,6/17/2022 18:43:12,6/17/2022 18:43:12,71.69,71.64,6/17/2022 18:43:12,6/17/2022 18:43:12,72.00,72.04,72.64,72.67,72.69,72.64,0.4340,0.4380,0.4990,0.5070,0.4110,0.4110,156,190,17JUN2022:18:34:17,6.4,6/17/2022 18:44:59,3.3,5,23.1400,5100,6/17/2022 18:31:57,5040,6/17/2022 18:30:01,5053,13.6,73.02,73.02,73.02,73.03,6/17/2022 18:30:09,6/17/2022 18:30:09,6/17/2022 18:30:09,6/17/2022 18:30:09,73.32,73.32,6/17/2022 18:30:03,6/17/2022 18:30:02,71.29,71.29,71.29,71.28,6/17/2022 18:43:20,6/17/2022 18:43:20,6/17/2022 18:43:19,6/17/2022 18:43:19,71.88,71.88,6/17/2022 18:43:29,6/17/2022 18:43:28,72.35,72.35,72.35,72.35,72.69,72.68,0.445,0.445,0.445,0.445,0.396,0.396,0
17JUN2022:19:00:00,15min,Peter Sinks,UCC,270,71.3,72.4,70.0,72.16,72.23,72.14,72.15,6/17/2022 18:46:13,6/17/2022 18:46:14,6/17/2022 18:46:15,6/17/2022 18:46:14,72.82,72.78,6/17/2022 18:46:11,6/17/2022 18:46:11,69.08,69.09,69.97,70.02,6/17/2022 18:57:39,6/17/2022 18:57:39,6/17/2022 18:59:14,6/17/2022 18:59:19,70.10,70.06,6/17/2022 18:59:20,6/17/2022 18:59:20,70.92,70.95,71.17,71.20,71.61,71.56,0.6630,0.6700,0.5710,0.5670,0.6010,0.6010,92,134,17JUN2022:18:45:01,10.1,6/17/2022 18:46:04,4.7,4,17.2800,5070,6/17/2022 18:45:01,5010,6/17/2022 18:57:02,5053,13.5,72.09,72.09,72.09,72.09,6/17/2022 18:46:22,6/17/2022 18:46:22,6/17/2022 18:46:22,6/17/2022 18:46:22,72.66,72.66,6/17/2022 18:46:40,6/17/2022 18:46:39,69.71,69.71,69.71,69.71,6/17/2022 18:59:24,6/17/2022 18:59:24,6/17/2022 18:59:24,6/17/2022 18:59:23,70.38,70.38,6/17/2022 18:59:38,6/17/2022 18:59:37,71.07,71.07,71.07,71.07,71.61,71.61,0.58,0.58,0.581,0.581,0.563,0.563,0
17JUN2022:19:15:00,15min,Peter Sinks,UCC,270,67.2,70.2,63.7,70.59,70.54,70.08,70.09,6/17/2022 19:12:24,6/17/2022 19:12:24,6/17/2022 19:00:01,6/17/2022 19:00:01,70.55,70.51,6/17/2022 19:00:37,6/17/2022 19:00:37,62.23,62.32,63.57,63.70,6/17/2022 19:10:13,6/17/2022 19:10:13,6/17/2022 19:10:18,6/17/2022 19:10:18,63.61,63.56,6/17/2022 19:10:18,6/17/2022 19:10:18,66.92,66.93,67.47,67.50,67.58,67.53,1.6760,1.6550,1.5170,1.4810,1.5470,1.5480,46,63,17JUN2022:19:00:01,6.4,6/17/2022 19:12:49,2.6,344,28.1500,5040,6/17/2022 19:00:01,4950,6/17/2022 19:10:04,4996,13.3,69.96,69.96,69.96,69.96,6/17/2022 19:00:01,6/17/2022 19:00:01,6/17/2022 19:00:01,6/17/2022 19:00:01,70.51,70.5,6/17/2022 19:00:01,6/17/2022 19:00:01,63.26,63.27,63.26,63.25,6/17/2022 19:10:21,6/17/2022 19:10:21,6/17/2022 19:10:21,6/17/2022 19:10:21,64.11,64.11,6/17/2022 19:10:29,6/17/2022 19:10:29,67.23,67.23,67.23,67.23,67.61,67.6,1.527,1.525,1.525,1.526,1.541,1.539,0
17JUN2022:19:30:00,15min,Peter Sinks,UCC,270,67.5,69.7,64.2,70.49,70.48,69.69,69.61,6/17/2022 19:28:33,6/17/2022 19:28:33,6/17/2022 19:28:35,6/17/2022 19:28:35,70.10,70.05,6/17/2022 19:28:43,6/17/2022 19:28:43,62.79,62.79,64.84,64.83,6/17/2022 19:21:21,6/17/2022 19:21:21,6/17/2022 19:21:40,6/17/2022 19:21:37,64.06,64.01,6/17/2022 19:21:39,6/17/2022 19:21:39,67.26,67.25,67.37,67.38,67.86,67.81,1.5430,1.5270,1.1530,1.1400,1.3420,1.3420,34,38,17JUN2022:19:15:01,10.1,6/17/2022 19:22:33,3.4,336,25.7400,4980,6/17/2022 19:15:04,4890,6/17/2022 19:25:03,4927,13.1,69.59,69.59,69.6,69.61,6/17/2022 19:28:45,6/17/2022 19:28:44,6/17/2022 19:28:44,6/17/2022 19:28:44,69.86,69.86,6/17/2022 19:23:24,6/17/2022 19:23:23,64.09,64.1,64.1,64.09,6/17/2022 19:21:43,6/17/2022 19:21:43,6/17/2022 19:21:43,6/17/2022 19:21:42,64.39,64.39,6/17/2022 19:21:47,6/17/2022 19:21:47,67.3,67.3,67.3,67.3,67.81,67.81,1.252,1.25,1.252,1.254,1.265,1.265,0
17JUN2022:19:45:00,15min,Peter Sinks,UCC,270,67.3,70.0,65.2,70.80,70.86,70.09,70.08,6/17/2022 19:32:34,6/17/2022 19:32:33,6/17/2022 19:32:37,6/17/2022 19:32:38,70.40,70.36,6/17/2022 19:32:37,6/17/2022 19:32:37,63.30,63.33,65.60,65.68,6/17/2022 19:42:01,6/17/2022 19:42:01,6/17/2022 19:44:15,6/17/2022 19:44:15,64.95,64.91,6/17/2022 19:42:02,6/17/2022 19:42:02,67.01,67.01,67.31,67.34,67.66,67.61,1.4710,1.4590,0.9410,0.9190,1.1870,1.1880,14,22,17JUN2022:19:30:01,11.8,6/17/2022 19:33:46,4.2,323,24.7400,4920,6/17/2022 19:30:28,2430,6/17/2022 19:42:16,4397,12.9,70.15,70.13,70.14,70.15,6/17/2022 19:32:44,6/17/2022 19:32:44,6/17/2022 19:32:44,6/17/2022 19:32:43,69.93,69.93,6/17/2022 19:32:03,6/17/2022 19:32:02,64.9,64.91,64.9,64.9,6/17/2022 19:42:10,6/17/2022 19:42:09,6/17/2022 19:42:09,6/17/2022 19:42:09,65.41,65.41,6/17/2022 19:42:24,6/17/2022 19:42:24,67.19,67.18,67.18,67.18,67.67,67.67,1.095,1.092,1.094,1.097,1.097,1.097,0
17JUN2022:20:00:00,15min,Peter Sinks,UCC,270,65.9,69.0,63.0,69.64,69.58,69.08,69.04,6/17/2022 19:53:28,6/17/2022 19:53:28,6/17/2022 19:50:09,6/17/2022 19:50:09,69.56,69.51,6/17/2022 19:50:12,6/17/2022 19:50:12,61.09,61.01,62.14,62.22,6/17/2022 19:59:55,6/17/2022 19:59:54,6/17/2022 19:59:55,6/17/2022 19:59:55,63.06,63.01,6/17/2022 20:00:00,6/17/2022 20:00:00,65.60,65.60,65.90,65.94,66.30,66.25,2.0980,2.0940,1.7880,1.7530,1.8820,1.8830,4,7,17JUN2022:19:45:01,8.5,6/17/2022 19:50:01,3.3,337,26.6100,2490,6/17/2022 19:45:01,2430,6/17/2022 19:46:03,2459,12.8,69,69,69,69,6/17/2022 19:50:17,6/17/2022 19:50:17,6/17/2022 19:50:17,6/17/2022 19:50:17,69.01,69.02,6/17/2022 19:50:26,6/17/2022 19:50:26,62.65,62.61,62.59,62.58,6/17/2022 20:00:00,6/17/2022 20:00:00,6/17/2022 20:00:00,6/17/2022 20:00:00,63.4,63.4,6/17/2022 19:58:35,6/17/2022 19:58:35,65.8,65.8,65.8,65.8,66.33,66.33,1.832,1.831,1.833,1.835,1.804,1.805,0
17JUN2022:20:15:00,15min,Peter Sinks,UCC,270,60.5,64.0,57.7,67.63,67.65,64.32,64.08,6/17/2022 20:05:40,6/17/2022 20:05:40,6/17/2022 20:05:41,6/17/2022 20:05:40,64.56,64.51,6/17/2022 20:06:17,6/17/2022 20:06:17,56.35,56.39,57.83,57.82,6/17/2022 20:12:50,6/17/2022 20:12:50,6/17/2022 20:13:23,6/17/2022 20:13:23,57.69,57.64,6/17/2022 20:13:21,6/17/2022 20:13:21,60.21,60.23,60.52,60.54,60.87,60.82,1.9410,1.9480,1.4450,1.4470,1.6840,1.6840,1,2,17JUN2022:20:00:01,4.6,6/17/2022 20:01:18,2.0,359,43.4400,2490,6/17/2022 20:07:38,2430,6/17/2022 20:00:01,2446,12.7,64.36,64.32,64.36,64.39,6/17/2022 20:05:48,6/17/2022 20:05:47,6/17/2022 20:05:47,6/17/2022 20:05:47,63.72,63.71,6/17/2022 20:00:01,6/17/2022 20:00:01,57.42,57.43,57.42,57.42,6/17/2022 20:13:26,6/17/2022 20:13:26,6/17/2022 20:13:25,6/17/2022 20:13:25,57.98,57.98,6/17/2022 20:13:32,6/17/2022 20:13:31,60.4,60.4,60.4,60.4,60.91,60.91,1.58,1.578,1.579,1.581,1.653,1.652,0
17JUN2022:20:30:00,15min,Peter Sinks,UCC,270,56.5,59.5,54.1,59.78,59.73,58.70,58.73,6/17/2022 20:17:29,6/17/2022 20:17:29,6/17/2022 20:15:01,6/17/2022 20:15:01,60.02,59.97,6/17/2022 20:15:01,6/17/2022 20:15:01,52.63,52.58,54.04,54.01,6/17/2022 20:29:23,6/17/2022 20:29:23,6/17/2022 20:29:25,6/17/2022 20:29:25,54.23,54.18,6/17/2022 20:29:25,6/17/2022 20:29:25,56.18,56.19,56.38,56.40,56.82,56.77,1.3740,1.3570,1.0980,1.0980,1.2890,1.2890,0,1,17JUN2022:20:15:01,2.4,6/17/2022 20:21:31,0.8,231,40.4500,2460,6/17/2022 20:15:01,2430,6/17/2022 20:15:02,2436,12.7,59.19,59.18,59.18,59.18,6/17/2022 20:15:01,6/17/2022 20:15:01,6/17/2022 20:15:01,6/17/2022 20:15:01,59.84,59.84,6/17/2022 20:15:07,6/17/2022 20:15:07,53.76,53.77,53.76,53.75,6/17/2022 20:29:34,6/17/2022 20:29:33,6/17/2022 20:29:33,6/17/2022 20:29:33,54.5,54.49,6/17/2022 20:29:49,6/17/2022 20:29:48,56.33,56.33,56.32,56.32,56.88,56.88,1.208,1.206,1.207,1.207,1.293,1.292,0
17JUN2022:20:45:00,15min,Peter Sinks,UCC,270,54.5,56.4,52.4,57.07,56.92,55.70,55.82,6/17/2022 20:42:30,6/17/2022 20:42:28,6/17/2022 20:42:38,6/17/2022 20:42:38,57.00,56.95,6/17/2022 20:42:40,6/17/2022 20:42:40,51.23,51.24,52.52,52.50,6/17/2022 20:36:09,6/17/2022 20:36:09,6/17/2022 20:36:15,6/17/2022 20:36:15,52.57,52.52,6/17/2022 20:36:12,6/17/2022 20:36:12,54.29,54.26,54.14,54.17,54.83,54.78,1.1020,1.0680,0.7290,0.7400,0.8840,0.8850,0,0,17JUN2022:20:30:02,2.6,6/17/2022 20:41:39,0.5,165,59.5700,2460,6/17/2022 20:30:01,2400,6/17/2022 20:35:04,2434,12.7,56.27,56.27,56.27,56.27,6/17/2022 20:42:41,6/17/2022 20:42:41,6/17/2022 20:42:41,6/17/2022 20:42:41,56.5,56.5,6/17/2022 20:42:53,6/17/2022 20:42:52,52.06,52.06,52.05,52.05,6/17/2022 20:36:17,6/17/2022 20:36:17,6/17/2022 20:36:17,6/17/2022 20:36:17,52.79,52.79,6/17/2022 20:36:35,6/17/2022 20:36:34,54.22,54.22,54.22,54.22,54.81,54.81,0.839,0.838,0.839,0.84,0.829,0.829,0
17JUN2022:21:00:00,15min,Peter Sinks,UCC,270,53.2,54.4,50.8,54.82,54.78,53.93,53.97,6/17/2022 20:55:03,6/17/2022 20:55:03,6/17/2022 20:46:37,6/17/2022 20:46:38,54.93,54.88,6/17/2022 20:53:15,6/17/2022 20:53:15,49.75,49.76,50.69,50.76,6/17/2022 20:55:57,6/17/2022 20:55:57,6/17/2022 20:56:05,6/17/2022 20:56:06,51.23,51.18,6/17/2022 20:56:25,6/17/2022 20:56:25,53.00,52.98,52.87,52.92,53.52,53.47,1.1450,1.1220,0.6420,0.6370,0.8520,0.8520,-0,-0,17JUN2022:20:46:45,2.4,6/17/2022 20:54:22,0.5,5,63.6300,2460,6/17/2022 20:45:17,2400,6/17/2022 20:48:21,2431,12.7,54.13,54.13,54.13,54.14,6/17/2022 20:46:42,6/17/2022 20:46:42,6/17/2022 20:46:42,6/17/2022 20:46:42,54.72,54.72,6/17/2022 20:55:41,6/17/2022 20:55:41,50.37,50.37,50.37,50.36,6/17/2022 20:56:11,6/17/2022 20:56:11,6/17/2022 20:56:11,6/17/2022 20:56:10,51.28,51.28,6/17/2022 20:56:34,6/17/2022 20:56:34,52.96,52.95,52.95,52.95,53.51,53.51,0.802,0.8,0.801,0.803,0.777,0.777,0
17JUN2022:21:15:00,15min,Peter Sinks,UCC,270,54.9,60.6,52.1,63.13,63.04,60.24,60.13,6/17/2022 21:12:42,6/17/2022 21:12:40,6/17/2022 21:13:15,6/17/2022 21:13:14,61.37,61.32,6/17/2022 21:13:16,6/17/2022 21:13:16,50.91,50.83,52.01,52.00,6/17/2022 21:06:56,6/17/2022 21:06:56,6/17/2022 21:07:05,6/17/2022 21:07:05,52.42,52.37,6/17/2022 21:03:09,6/17/2022 21:03:09,54.73,54.68,54.16,54.19,55.16,55.11,2.4760,2.4370,1.6550,1.6420,2.1650,2.1660,-0,-0,17JUN2022:21:13:54,6.4,6/17/2022 21:13:03,1.4,195,71.3700,2460,6/17/2022 21:00:32,2400,6/17/2022 21:01:02,2429,12.6,60.46,60.44,60.46,60.48,6/17/2022 21:13:20,6/17/2022 21:13:20,6/17/2022 21:13:20,6/17/2022 21:13:19,60.74,60.74,6/17/2022 21:13:31,6/17/2022 21:13:31,51.75,51.76,51.75,51.73,6/17/2022 21:07:10,6/17/2022 21:07:09,6/17/2022 21:07:09,6/17/2022 21:07:09,52.49,52.49,6/17/2022 21:03:30,6/17/2022 21:03:29,54.43,54.43,54.43,54.43,55.11,55.12,1.951,1.948,1.951,1.953,2.105,2.105,0
17JUN2022:21:30:00,15min,Peter Sinks,UCC,270,61.0,67.6,54.4,68.75,68.57,67.68,67.58,6/17/2022 21:27:01,6/17/2022 21:27:01,6/17/2022 21:28:07,6/17/2022 21:28:07,67.92,67.87,6/17/2022 21:28:37,6/17/2022 21:28:37,53.86,53.86,54.73,54.75,6/17/2022 21:16:03,6/17/2022 21:16:03,6/17/2022 21:15:01,6/17/2022 21:15:01,54.81,54.76,6/17/2022 21:15:01,6/17/2022 21:15:01,60.89,60.83,60.12,60.12,61.22,61.17,3.9310,3.9190,3.8160,3.7860,3.8180,3.8190,-0,-0,17JUN2022:21:25:33,12.3,6/17/2022 21:27:54,2.7,344,45.0600,2490,6/17/2022 21:27:54,2400,6/17/2022 21:15:03,2428,12.6,67.39,67.39,67.39,67.38,6/17/2022 21:28:38,6/17/2022 21:28:38,6/17/2022 21:28:38,6/17/2022 21:28:37,67.78,67.78,6/17/2022 21:28:56,6/17/2022 21:28:55,54.23,54.24,54.25,54.26,6/17/2022 21:15:01,6/17/2022 21:15:01,6/17/2022 21:15:01,6/17/2022 21:15:01,54.6,54.6,6/17/2022 21:15:02,6/17/2022 21:15:02,60.39,60.39,60.4,60.4,60.99,61,3.798,3.797,3.798,3.8,3.788,3.788,0
17JUN2022:21:45:00,15min,Peter Sinks,UCC,270,64.0,67.1,59.5,68.33,68.31,66.99,66.92,6/17/2022 21:31:14,6/17/2022 21:31:14,6/17/2022 21:31:18,6/17/2022 21:31:18,67.01,66.96,6/17/2022 21:30:23,6/17/2022 21:30:23,58.03,58.07,60.15,60.35,6/17/2022 21:44:08,6/17/2022 21:44:08,6/17/2022 21:43:55,6/17/2022 21:43:55,59.30,59.24,6/17/2022 21:44:08,6/17/2022 21:44:08,63.79,63.77,64.00,64.03,64.32,64.27,2.1450,2.1240,1.6680,1.6200,1.8250,1.8260,-0,-0,17JUN2022:21:44:46,7.2,6/17/2022 21:44:19,3.2,332,21.0200,2460,6/17/2022 21:30:17,2400,6/17/2022 21:30:41,2426,12.7,67.1,67.08,67.1,67.11,6/17/2022 21:31:20,6/17/2022 21:31:20,6/17/2022 21:31:20,6/17/2022 21:31:20,67.08,67.07,6/17/2022 21:30:01,6/17/2022 21:30:01,59.33,59.33,59.33,59.33,6/17/2022 21:44:10,6/17/2022 21:44:10,6/17/2022 21:44:10,6/17/2022 21:44:10,59.72,59.72,6/17/2022 21:44:19,6/17/2022 21:44:19,63.92,63.92,63.92,63.92,64.38,64.37,1.8,1.798,1.8,1.801,1.76,1.759,0
17JUN2022:22:00:00,15min,Peter Sinks,UCC,270,63.5,66.1,60.9,67.21,67.12,66.02,66.01,6/17/2022 21:47:31,6/17/2022 21:47:30,6/17/2022 21:47:31,6/17/2022 21:47:34,66.39,66.34,6/17/2022 21:47:34,6/17/2022 21:47:34,58.87,58.73,60.97,60.96,6/17/2022 21:50:23,6/17/2022 21:50:23,6/17/2022 21:46:46,6/17/2022 21:46:46,60.80,60.75,6/17/2022 21:46:44,6/17/2022 21:46:44,63.28,63.25,63.31,63.32,63.71,63.66,1.7270,1.7130,1.2360,1.2170,1.3160,1.3160,-0,-0,17JUN2022:21:58:19,7.2,6/17/2022 21:50:04,3.8,314,30.2800,2460,6/17/2022 21:52:33,2400,6/17/2022 21:45:02,2423,12.7,66.3,66.29,66.3,66.31,6/17/2022 21:47:37,6/17/2022 21:47:37,6/17/2022 21:47:37,6/17/2022 21:47:37,65.9,65.9,6/17/2022 21:55:06,6/17/2022 21:55:06,60.7,60.71,60.7,60.69,6/17/2022 21:46:50,6/17/2022 21:46:49,6/17/2022 21:46:49,6/17/2022 21:46:49,61.1,61.1,6/17/2022 21:46:52,6/17/2022 21:46:52,63.29,63.29,63.29,63.29,63.66,63.66,1.353,1.35,1.352,1.355,1.228,1.228,0
17JUN2022:22:15:00,15min,Peter Sinks,UCC,270,62.8,65.6,59.9,66.00,65.87,65.07,64.92,6/17/2022 22:09:55,6/17/2022 22:09:54,6/17/2022 22:10:00,6/17/2022 22:09:59,66.08,66.03,6/17/2022 22:10:10,6/17/2022 22:10:10,57.76,57.74,59.73,59.77,6/17/2022 22:07:49,6/17/2022 22:07:49,6/17/2022 22:07:51,6/17/2022 22:07:51,59.89,59.84,6/17/2022 22:07:53,6/17/2022 22:07:53,62.55,62.55,62.56,62.56,63.05,63.00,1.7190,1.7080,1.0630,1.0250,1.3490,1.3490,-0,-0,17JUN2022:22:13:45,10.5,6/17/2022 22:14:00,3.0,344,28.3400,2460,6/17/2022 22:00:02,2400,6/17/2022 22:00:01,2422,12.7,65.32,65.31,65.32,65.32,6/17/2022 22:10:05,6/17/2022 22:10:05,6/17/2022 22:10:04,6/17/2022 22:10:04,65.92,65.92,6/17/2022 22:10:23,6/17/2022 22:10:23,59.37,59.38,59.37,59.36,6/17/2022 22:07:57,6/17/2022 22:07:57,6/17/2022 22:07:57,6/17/2022 22:07:57,60.48,60.48,6/17/2022 22:08:07,6/17/2022 22:08:07,62.55,62.55,62.55,62.55,63.02,63.02,1.26,1.257,1.26,1.263,1.254,1.254,0
17JUN2022:22:30:00,15min,Peter Sinks,UCC,270,62.4,65.3,58.8,65.95,65.89,64.79,64.76,6/17/2022 22:21:29,6/17/2022 22:21:29,6/17/2022 22:21:36,6/17/2022 22:21:35,65.77,65.73,6/17/2022 22:21:34,6/17/2022 22:21:34,57.17,57.21,58.10,58.23,6/17/2022 22:27:18,6/17/2022 22:27:18,6/17/2022 22:27:18,6/17/2022 22:27:19,59.06,59.01,6/17/2022 22:27:19,6/17/2022 22:27:19,62.14,62.13,62.00,62.01,62.65,62.60,1.8830,1.8710,1.4580,1.4570,1.6030,1.6030,-0,-0,17JUN2022:22:29:17,7.5,6/17/2022 22:23:08,2.5,344,46.4100,2430,6/17/2022 22:15:01,2400,6/17/2022 22:15:03,2420,12.6,65.18,65.17,65.18,65.18,6/17/2022 22:21:41,6/17/2022 22:21:40,6/17/2022 22:21:40,6/17/2022 22:21:40,65.51,65.51,6/17/2022 22:21:53,6/17/2022 22:21:52,58.27,58.27,58.26,58.25,6/17/2022 22:27:21,6/17/2022 22:27:21,6/17/2022 22:27:21,6/17/2022 22:27:21,59.41,59.41,6/17/2022 22:25:09,6/17/2022 22:25:08,62.09,62.09,62.09,62.08,62.66,62.66,1.544,1.542,1.543,1.545,1.545,1.545,0
17JUN2022:22:45:00,15min,Peter Sinks,UCC,270,63.6,65.2,60.9,65.24,65.27,65.28,65.28,6/17/2022 22:43:57,6/17/2022 22:43:57,6/17/2022 22:43:57,6/17/2022 22:43:58,65.47,65.42,6/17/2022 22:42:53,6/17/2022 22:42:53,59.22,59.24,60.97,60.97,6/17/2022 22:36:00,6/17/2022 22:36:00,6/17/2022 22:35:58,6/17/2022 22:34:37,60.87,60.82,6/17/2022 22:36:08,6/17/2022 22:36:08,63.37,63.33,63.29,63.29,63.81,63.76,1.2720,1.2600,0.9990,0.9980,0.9730,0.9740,-0,-0,17JUN2022:22:43:05,15.1,6/17/2022 22:42:37,3.8,313,47.9400,2460,6/17/2022 22:32:56,2400,6/17/2022 22:30:01,2422,12.7,65.05,65.05,65.05,65.05,6/17/2022 22:44:07,6/17/2022 22:44:06,6/17/2022 22:44:06,6/17/2022 22:44:06,65.32,65.32,6/17/2022 22:43:01,6/17/2022 22:43:00,60.4,60.4,60.4,60.4,6/17/2022 22:36:10,6/17/2022 22:36:10,6/17/2022 22:36:10,6/17/2022 22:36:10,61.33,61.33,6/17/2022 22:36:26,6/17/2022 22:36:26,63.31,63.31,63.31,63.31,63.75,63.75,1.036,1.034,1.035,1.037,0.929,0.929,0
17JUN2022:23:00:00,15min,Peter Sinks,UCC,270,62.5,65.1,59.9,65.15,65.20,65.25,65.23,6/17/2022 22:45:36,6/17/2022 22:45:35,6/17/2022 22:45:43,6/17/2022 22:45:36,65.47,65.42,6/17/2022 22:45:45,6/17/2022 22:45:45,57.54,57.54,59.82,59.97,6/17/2022 22:56:32,6/17/2022 22:56:32,6/17/2022 22:53:50,6/17/2022 22:53:50,59.89,59.84,6/17/2022 22:56:37,6/17/2022 22:56:37,62.22,62.23,62.41,62.44,62.73,62.68,1.5460,1.5470,1.1640,1.1440,1.2770,1.2780,-0,-0,17JUN2022:22:50:43,8.3,6/17/2022 22:45:25,3.5,335,22.0000,2430,6/17/2022 22:45:01,2400,6/17/2022 22:45:02,2417,12.7,65.08,65.08,65.08,65.08,6/17/2022 22:45:45,6/17/2022 22:45:45,6/17/2022 22:45:44,6/17/2022 22:45:44,65.12,65.12,6/17/2022 22:45:53,6/17/2022 22:45:52,59.51,59.52,59.51,59.49,6/17/2022 22:56:41,6/17/2022 22:56:41,6/17/2022 22:56:41,6/17/2022 22:56:41,60.29,60.28,6/17/2022 22:57:00,6/17/2022 22:57:00,62.33,62.33,62.33,62.33,62.72,62.72,1.261,1.259,1.261,1.263,1.212,1.212,0
17JUN2022:23:15:00,15min,Peter Sinks,UCC,270,62.6,64.2,59.9,64.72,64.63,64.39,64.38,6/17/2022 23:02:11,6/17/2022 23:02:11,6/17/2022 23:08:08,6/17/2022 23:08:08,64.72,64.67,6/17/2022 23:09:14,6/17/2022 23:09:14,58.59,58.60,59.95,59.90,6/17/2022 23:05:28,6/17/2022 23:05:27,6/17/2022 23:05:41,6/17/2022 23:05:40,59.89,59.84,6/17/2022 23:05:40,6/17/2022 23:05:40,62.39,62.37,62.48,62.50,62.91,62.86,1.3530,1.3440,0.9670,0.9660,1.1180,1.1180,-0,-0,17JUN2022:23:00:18,10.3,6/17/2022 23:08:03,4.1,356,25.4700,2460,6/17/2022 23:09:33,2400,6/17/2022 23:00:02,2419,12.5,64.02,64.02,64.02,64.02,6/17/2022 23:09:18,6/17/2022 23:09:18,6/17/2022 23:09:17,6/17/2022 23:09:17,64.47,64.47,6/17/2022 23:11:05,6/17/2022 23:11:04,59.66,59.67,59.66,59.64,6/17/2022 23:05:43,6/17/2022 23:05:42,6/17/2022 23:05:42,6/17/2022 23:05:42,60.16,60.16,6/17/2022 23:05:51,6/17/2022 23:05:50,62.44,62.44,62.44,62.44,62.9,62.9,1.053,1.052,1.053,1.055,1.052,1.053,0
17JUN2022:23:30:00,15min,Peter Sinks,UCC,270,63.2,64.9,61.3,64.93,64.89,64.62,64.64,6/17/2022 23:27:10,6/17/2022 23:27:10,6/17/2022 23:24:30,6/17/2022 23:24:29,65.25,65.20,6/17/2022 23:27:25,6/17/2022 23:27:25,60.07,60.03,60.83,60.92,6/17/2022 23:19:48,6/17/2022 23:19:48,6/17/2022 23:20:25,6/17/2022 23:20:25,61.47,61.42,6/17/2022 23:20:29,6/17/2022 23:20:29,62.95,62.96,62.91,62.92,63.45,63.40,1.1850,1.1760,0.9600,0.9460,1.0490,1.0490,-0,-0,17JUN2022:23:15:01,14.0,6/17/2022 23:26:59,5.2,358,23.2500,2490,6/17/2022 23:24:26,2400,6/17/2022 23:15:01,2420,12.7,64.66,64.66,64.66,64.66,6/17/2022 23:27:18,6/17/2022 23:27:18,6/17/2022 23:27:18,6/17/2022 23:27:18,65.1,65.11,6/17/2022 23:27:37,6/17/2022 23:27:37,61.04,61.05,61.04,61.03,6/17/2022 23:20:29,6/17/2022 23:20:29,6/17/2022 23:20:28,6/17/2022 23:20:28,61.65,61.65,6/17/2022 23:20:30,6/17/2022 23:20:29,62.92,62.92,62.92,62.92,63.39,63.39,1.02,1.018,1.019,1.02,1.021,1.021,0
17JUN2022:23:45:00,15min,Peter Sinks,UCC,270,63.8,64.8,62.5,65.04,65.06,64.69,64.66,6/17/2022 23:43:35,6/17/2022 23:40:24,6/17/2022 23:35:01,6/17/2022 23:35:01,65.32,65.27,6/17/2022 23:43:43,6/17/2022 23:43:43,60.89,60.80,61.61,61.71,6/17/2022 23:42:11,6/17/2022 23:42:11,6/17/2022 23:42:12,6/17/2022 23:42:12,62.68,62.63,6/17/2022 23:42:35,6/17/2022 23:42:35,63.54,63.54,63.51,63.53,64.07,64.02,0.7310,0.7290,0.4980,0.4850,0.5350,0.5360,-0,-0,17JUN2022:23:30:02,11.0,6/17/2022 23:33:52,5.4,354,24.4800,2460,6/17/2022 23:33:36,2400,6/17/2022 23:30:02,2421,12.6,64.54,64.54,64.54,64.55,6/17/2022 23:43:47,6/17/2022 23:43:46,6/17/2022 23:43:46,6/17/2022 23:43:46,65.12,65.12,6/17/2022 23:43:59,6/17/2022 23:43:58,62.08,62.09,62.08,62.07,6/17/2022 23:42:21,6/17/2022 23:42:20,6/17/2022 23:42:20,6/17/2022 23:42:20,62.91,62.91,6/17/2022 23:42:58,6/17/2022 23:42:57,63.53,63.53,63.53,63.53,64.03,64.03,0.522,0.521,0.522,0.523,0.477,0.477,0
18JUN2022:00:00:00,15min,Peter Sinks,UCC,270,63.3,65.0,62.3,65.24,65.22,65.33,65.29,6/18/2022 00:00:00,6/18/2022 00:00:00,6/18/2022 00:00:00,6/18/2022 00:00:00,65.32,65.27,6/17/2022 23:51:01,6/17/2022 23:51:01,60.89,60.86,61.93,61.94,6/17/2022 23:57:16,6/17/2022 23:57:16,6/17/2022 23:55:12,6/17/2022 23:55:12,62.38,62.33,6/17/2022 23:55:10,6/17/2022 23:55:10,63.09,63.10,63.02,63.03,63.62,63.57,0.9210,0.9210,0.6620,0.6510,0.6740,0.6740,-0,-0,17JUN2022:23:45:35,10.7,6/17/2022 23:52:57,4.7,357,21.2400,2430,6/17/2022 23:45:01,2400,6/17/2022 23:45:02,2417,12.6,65,65.01,65.02,65.04,6/18/2022 00:00:00,6/18/2022 00:00:00,6/18/2022 00:00:00,6/18/2022 00:00:00,64.99,65,6/17/2022 23:51:10,6/17/2022 23:51:10,61.84,61.85,61.84,61.83,6/17/2022 23:57:24,6/17/2022 23:57:24,6/17/2022 23:57:24,6/17/2022 23:57:24,62.69,62.69,6/17/2022 23:55:19,6/17/2022 23:55:19,63.05,63.05,63.05,63.05,63.6,63.6,0.679,0.678,0.68,0.683,0.595,0.595,0
18JUN2022:00:15:00,15min,Peter Sinks,UCC,270,64.2,65.3,62.8,65.43,65.44,65.38,65.35,6/18/2022 00:11:25,6/18/2022 00:11:25,6/18/2022 00:00:02,6/18/2022 00:00:02,65.62,65.57,6/18/2022 00:06:54,6/18/2022 00:06:54,61.02,61.02,62.27,62.24,6/18/2022 00:12:14,6/18/2022 00:12:14,6/18/2022 00:12:14,6/18/2022 00:12:14,62.83,62.78,6/18/2022 00:12:14,6/18/2022 00:12:14,63.94,63.94,64.10,64.12,64.47,64.42,0.7620,0.7530,0.5860,0.5770,0.5380,0.5380,-0,-0,18JUN2022:00:00:21,16.0,6/18/2022 00:13:52,7.1,356,20.8100,2490,6/18/2022 00:04:10,2400,6/18/2022 00:00:02,2415,12.6,65.2,65.2,65.2,65.2,6/18/2022 00:00:13,6/18/2022 00:00:13,6/18/2022 00:00:12,6/18/2022 00:00:12,65.39,65.39,6/18/2022 00:07:05,6/18/2022 00:07:04,62.3,62.31,62.3,62.29,6/18/2022 00:12:22,6/18/2022 00:12:21,6/18/2022 00:12:21,6/18/2022 00:12:21,63.35,63.35,6/18/2022 00:12:32,6/18/2022 00:12:31,64.03,64.03,64.03,64.03,64.45,64.45,0.602,0.6,0.601,0.602,0.466,0.466,0
18JUN2022:00:30:00,15min,Peter Sinks,UCC,270,64.3,65.1,63.0,65.29,65.27,65.17,65.16,6/18/2022 00:24:46,6/18/2022 00:24:46,6/18/2022 00:26:41,6/18/2022 00:26:40,65.40,65.35,6/18/2022 00:26:41,6/18/2022 00:26:41,62.09,62.10,62.69,62.68,6/18/2022 00:17:30,6/18/2022 00:17:30,6/18/2022 00:17:30,6/18/2022 00:17:30,63.13,63.08,6/18/2022 00:17:38,6/18/2022 00:17:38,64.10,64.09,64.17,64.19,64.58,64.53,0.6200,0.6060,0.5400,0.5380,0.5140,0.5140,-0,-0,18JUN2022:00:15:39,17.5,6/18/2022 00:20:59,8.2,356,19.8400,2490,6/18/2022 00:21:16,2400,6/18/2022 00:15:01,2415,12.6,64.99,64.99,64.99,64.99,6/18/2022 00:26:47,6/18/2022 00:26:46,6/18/2022 00:26:46,6/18/2022 00:26:46,65.25,65.25,6/18/2022 00:27:02,6/18/2022 00:27:01,62.64,62.64,62.64,62.63,6/18/2022 00:17:39,6/18/2022 00:17:39,6/18/2022 00:17:39,6/18/2022 00:17:39,63.39,63.39,6/18/2022 00:17:53,6/18/2022 00:17:53,64.14,64.14,64.14,64.14,64.55,64.55,0.534,0.533,0.534,0.534,0.483,0.483,0
18JUN2022:00:45:00,15min,Peter Sinks,UCC,270,64.2,65.2,63.5,65.17,65.18,65.36,65.32,6/18/2022 00:30:49,6/18/2022 00:30:49,6/18/2022 00:30:49,6/18/2022 00:30:49,65.47,65.42,6/18/2022 00:31:23,6/18/2022 00:31:23,62.58,62.58,63.01,63.05,6/18/2022 00:40:12,6/18/2022 00:40:12,6/18/2022 00:41:05,6/18/2022 00:41:05,63.51,63.46,6/18/2022 00:40:13,6/18/2022 00:40:13,64.00,63.99,64.13,64.15,64.50,64.45,0.5080,0.5020,0.4870,0.4790,0.3650,0.3650,-0,-0,18JUN2022:00:30:25,17.8,6/18/2022 00:30:56,8.4,352,22.0300,2490,6/18/2022 00:30:58,2400,6/18/2022 00:30:01,2412,12.6,65.11,65.11,65.11,65.12,6/18/2022 00:30:59,6/18/2022 00:30:59,6/18/2022 00:30:58,6/18/2022 00:30:58,65.32,65.32,6/18/2022 00:31:47,6/18/2022 00:31:46,63.09,63.09,63.09,63.09,6/18/2022 00:40:17,6/18/2022 00:40:17,6/18/2022 00:40:16,6/18/2022 00:40:16,63.87,63.87,6/18/2022 00:40:27,6/18/2022 00:40:26,64.07,64.07,64.07,64.07,64.49,64.49,0.434,0.433,0.434,0.435,0.314,0.314,0
18JUN2022:01:00:00,15min,Peter Sinks,UCC,270,63.9,64.7,63.1,64.63,64.63,64.94,64.94,6/18/2022 00:52:56,6/18/2022 00:52:02,6/18/2022 00:51:58,6/18/2022 00:53:00,64.87,64.82,6/18/2022 00:52:57,6/18/2022 00:52:57,62.15,62.17,62.73,62.77,6/18/2022 00:51:09,6/18/2022 00:51:09,6/18/2022 00:51:09,6/18/2022 00:51:09,63.21,63.16,6/18/2022 00:51:15,6/18/2022 00:51:15,63.70,63.70,63.85,63.87,64.19,64.14,0.4820,0.4730,0.4350,0.4310,0.3440,0.3450,-0,-0,18JUN2022:00:45:39,19.3,6/18/2022 00:53:31,9.4,353,20.5200,2490,6/18/2022 00:51:51,2400,6/18/2022 00:45:02,2414,12.6,64.59,64.59,64.59,64.6,6/18/2022 00:53:09,6/18/2022 00:52:07,6/18/2022 00:53:09,6/18/2022 00:53:08,64.72,64.72,6/18/2022 00:57:14,6/18/2022 00:57:13,62.74,62.74,62.74,62.73,6/18/2022 00:51:17,6/18/2022 00:51:17,6/18/2022 00:51:17,6/18/2022 00:51:16,63.43,63.43,6/18/2022 00:51:35,6/18/2022 00:51:34,63.78,63.78,63.78,63.78,64.17,64.17,0.399,0.398,0.399,0.399,0.297,0.297,0
18JUN2022:01:15:00,15min,Peter Sinks,UCC,270,63.2,64.4,61.8,64.44,64.40,64.50,64.52,6/18/2022 01:01:31,6/18/2022 01:01:31,6/18/2022 01:00:05,6/18/2022 01:00:09,64.64,64.59,6/18/2022 01:00:17,6/18/2022 01:00:17,60.98,60.93,61.42,61.50,6/18/2022 01:13:18,6/18/2022 01:13:18,6/18/2022 01:13:19,6/18/2022 01:13:19,62.00,61.95,6/18/2022 01:13:19,6/18/2022 01:13:19,62.98,62.99,63.08,63.10,63.52,63.47,0.7130,0.7070,0.6890,0.6820,0.6020,0.6020,-0,-0,18JUN2022:01:00:01,16.4,6/18/2022 01:01:17,7.4,350,20.3500,2460,6/18/2022 01:01:18,2400,6/18/2022 01:00:01,2408,12.6,64.31,64.31,64.31,64.31,6/18/2022 01:00:13,6/18/2022 01:00:13,6/18/2022 01:00:13,6/18/2022 01:00:12,64.42,64.42,6/18/2022 01:00:33,6/18/2022 01:00:32,61.46,61.47,61.46,61.46,6/18/2022 01:13:25,6/18/2022 01:13:24,6/18/2022 01:13:24,6/18/2022 01:13:24,62.23,62.23,6/18/2022 01:13:37,6/18/2022 01:13:37,63.05,63.05,63.05,63.05,63.52,63.52,0.645,0.644,0.645,0.646,0.569,0.569,0
18JUN2022:01:30:00,15min,Peter Sinks,UCC,270,62.5,63.6,61.6,63.64,63.60,63.72,63.75,6/18/2022 01:17:48,6/18/2022 01:17:48,6/18/2022 01:17:47,6/18/2022 01:17:47,63.81,63.76,6/18/2022 01:17:46,6/18/2022 01:17:46,60.91,60.90,61.22,61.22,6/18/2022 01:22:27,6/18/2022 01:27:09,6/18/2022 01:29:55,6/18/2022 01:29:55,61.70,61.65,6/18/2022 01:27:18,6/18/2022 01:27:18,62.26,62.25,62.30,62.32,62.75,62.70,0.5830,0.5700,0.5170,0.5150,0.4790,0.4800,-0,-0,18JUN2022:01:15:06,16.0,6/18/2022 01:15:58,7.7,7,20.6800,2460,6/18/2022 01:15:54,2370,6/18/2022 01:23:44,2407,12.6,63.53,63.53,63.53,63.54,6/18/2022 01:18:00,6/18/2022 01:18:00,6/18/2022 01:17:59,6/18/2022 01:17:59,63.72,63.72,6/18/2022 01:18:06,6/18/2022 01:18:06,61.31,61.32,61.32,61.31,6/18/2022 01:27:32,6/18/2022 01:27:32,6/18/2022 01:27:32,6/18/2022 01:27:31,61.83,61.83,6/18/2022 01:27:39,6/18/2022 01:27:38,62.28,62.28,62.28,62.28,62.74,62.74,0.496,0.495,0.496,0.497,0.441,0.442,0
18JUN2022:01:45:00,15min,Peter Sinks,UCC,270,60.9,62.2,60.0,62.50,62.46,61.95,62.01,6/18/2022 01:36:23,6/18/2022 01:36:23,6/18/2022 01:36:02,6/18/2022 01:36:02,62.60,62.55,6/18/2022 01:36:22,6/18/2022 01:36:22,59.18,59.14,59.61,59.61,6/18/2022 01:43:11,6/18/2022 01:43:11,6/18/2022 01:41:34,6/18/2022 01:43:11,60.04,59.99,6/18/2022 01:34:51,6/18/2022 01:34:51,60.61,60.61,60.61,60.63,61.15,61.10,0.6150,0.6000,0.5350,0.5390,0.5130,0.5130,-0,-0,18JUN2022:01:30:24,9.4,6/18/2022 01:31:42,5.2,21,16.7900,2430,6/18/2022 01:30:05,2400,6/18/2022 01:30:01,2406,12.6,62.07,62.07,62.07,62.07,6/18/2022 01:36:28,6/18/2022 01:36:28,6/18/2022 01:36:27,6/18/2022 01:36:27,62.3,62.3,6/18/2022 01:36:39,6/18/2022 01:36:38,59.6,59.6,59.6,59.59,6/18/2022 01:41:35,6/18/2022 01:41:35,6/18/2022 01:41:35,6/18/2022 01:41:35,60.31,60.31,6/18/2022 01:43:40,6/18/2022 01:43:39,60.62,60.62,60.62,60.62,61.14,61.14,0.53,0.53,0.53,0.53,0.493,0.493,0
18JUN2022:02:00:00,15min,Peter Sinks,UCC,270,59.3,60.9,57.5,61.23,61.25,60.70,60.73,6/18/2022 01:46:09,6/18/2022 01:46:09,6/18/2022 01:46:20,6/18/2022 01:46:20,61.32,61.27,6/18/2022 01:46:10,6/18/2022 01:46:10,55.60,55.47,57.07,57.06,6/18/2022 01:58:50,6/18/2022 01:58:50,6/18/2022 01:58:51,6/18/2022 01:58:51,57.56,57.51,6/18/2022 01:58:51,6/18/2022 01:58:51,59.07,59.09,59.01,59.04,59.62,59.57,1.0830,1.0970,0.8870,0.8820,0.9700,0.9710,-0,-0,18JUN2022:01:45:01,7.7,6/18/2022 01:46:20,3.4,3,24.8100,2430,6/18/2022 01:45:05,2400,6/18/2022 01:45:01,2405,12.6,60.64,60.63,60.63,60.64,6/18/2022 01:46:22,6/18/2022 01:46:22,6/18/2022 01:46:21,6/18/2022 01:46:21,61.16,61.16,6/18/2022 01:46:32,6/18/2022 01:46:32,57.04,57.05,57.04,57.03,6/18/2022 01:58:59,6/18/2022 01:58:58,6/18/2022 01:58:58,6/18/2022 01:58:58,57.86,57.86,6/18/2022 01:58:05,6/18/2022 01:58:04,59.07,59.07,59.07,59.07,59.63,59.63,0.933,0.932,0.933,0.934,0.938,0.938,0
18JUN2022:02:15:00,15min,Peter Sinks,UCC,270,52.7,58.5,48.4,59.40,59.38,58.48,58.55,6/18/2022 02:00:01,6/18/2022 02:00:01,6/18/2022 02:00:01,6/18/2022 02:00:01,58.99,58.94,6/18/2022 02:00:02,6/18/2022 02:00:02,47.69,47.72,48.39,48.47,6/18/2022 02:14:56,6/18/2022 02:14:56,6/18/2022 02:15:00,6/18/2022 02:15:00,48.29,48.24,6/18/2022 02:14:58,6/18/2022 02:14:58,52.36,52.37,53.10,53.17,52.96,52.91,2.7830,2.7660,2.4790,2.4380,2.6720,2.6720,-0,-0,18JUN2022:02:00:01,4.4,6/18/2022 02:04:45,1.7,354,23.1700,2430,6/18/2022 02:00:04,2370,6/18/2022 02:03:03,2404,12.6,58.51,58.51,58.51,58.52,6/18/2022 02:00:10,6/18/2022 02:00:09,6/18/2022 02:00:09,6/18/2022 02:00:09,58.58,58.58,6/18/2022 02:00:13,6/18/2022 02:00:12,48.21,48.21,48.2,48.2,6/18/2022 02:15:00,6/18/2022 02:15:00,6/18/2022 02:15:00,6/18/2022 02:15:00,48.53,48.53,6/18/2022 02:15:00,6/18/2022 02:15:00,52.84,52.83,52.83,52.83,53.1,53.09,2.577,2.576,2.576,2.577,2.667,2.667,0
18JUN2022:02:30:00,15min,Peter Sinks,UCC,270,46.7,49.0,43.3,49.60,49.57,48.57,48.67,6/18/2022 02:20:41,6/18/2022 02:19:52,6/18/2022 02:16:18,6/18/2022 02:16:20,49.79,49.74,6/18/2022 02:20:42,6/18/2022 02:20:42,41.52,41.46,44.03,44.23,6/18/2022 02:28:25,6/18/2022 02:28:24,6/18/2022 02:29:43,6/18/2022 02:29:47,43.10,43.05,6/18/2022 02:28:58,6/18/2022 02:28:58,46.45,46.44,46.74,46.82,46.93,46.88,1.8210,1.8070,1.3130,1.3220,1.5910,1.5910,-0,-0,18JUN2022:02:28:57,2.2,6/18/2022 02:15:06,0.4,345,59.5900,2430,6/18/2022 02:15:06,2400,6/18/2022 02:15:01,2406,12.6,48.72,48.72,48.72,48.72,6/18/2022 02:20:42,6/18/2022 02:20:42,6/18/2022 02:20:42,6/18/2022 02:20:42,49.25,49.25,6/18/2022 02:20:49,6/18/2022 02:20:48,43.35,43.36,43.34,43.33,6/18/2022 02:28:38,6/18/2022 02:28:37,6/18/2022 02:28:37,6/18/2022 02:28:37,43.34,43.34,6/18/2022 02:29:12,6/18/2022 02:29:12,46.65,46.65,46.65,46.65,46.99,46.99,1.478,1.478,1.48,1.481,1.49,1.492,0
18JUN2022:02:45:00,15min,Peter Sinks,UCC,270,43.8,47.0,41.5,48.97,48.83,47.67,47.83,6/18/2022 02:40:28,6/18/2022 02:40:28,6/18/2022 02:40:29,6/18/2022 02:40:29,47.39,47.33,6/18/2022 02:40:29,6/18/2022 02:40:29,39.03,39.03,41.94,41.89,6/18/2022 02:39:22,6/18/2022 02:39:21,6/18/2022 02:42:05,6/18/2022 02:42:05,41.30,41.25,6/18/2022 02:42:06,6/18/2022 02:42:06,43.61,43.58,43.74,43.81,44.00,43.95,1.7910,1.7460,0.9170,0.9410,1.3160,1.3160,-0,-0,18JUN2022:02:31:32,3.9,6/18/2022 02:40:24,1.1,135,82.9000,2430,6/18/2022 02:30:09,2400,6/18/2022 02:30:01,2406,12.5,47.53,47.53,47.54,47.56,6/18/2022 02:40:32,6/18/2022 02:40:32,6/18/2022 02:40:32,6/18/2022 02:40:32,46.53,46.53,6/18/2022 02:39:11,6/18/2022 02:39:10,41.35,41.35,41.35,41.35,6/18/2022 02:41:09,6/18/2022 02:41:08,6/18/2022 02:41:08,6/18/2022 02:41:08,41.58,41.57,6/18/2022 02:42:11,6/18/2022 02:42:11,43.69,43.69,43.69,43.69,43.97,43.97,1.229,1.226,1.229,1.232,1.197,1.197,0
18JUN2022:03:00:00,15min,Peter Sinks,UCC,270,43.1,45.0,41.0,45.97,45.89,44.22,44.34,6/18/2022 02:55:50,6/18/2022 02:55:50,6/18/2022 02:52:11,6/18/2022 02:52:11,45.28,45.23,6/18/2022 02:52:21,6/18/2022 02:52:21,39.36,39.30,40.41,40.42,6/18/2022 02:51:19,6/18/2022 02:51:19,6/18/2022 02:51:22,6/18/2022 02:51:22,41.07,41.02,6/18/2022 02:58:49,6/18/2022 02:58:49,42.91,42.87,42.71,42.76,43.28,43.23,1.3440,1.3250,0.7520,0.7690,0.9100,0.9100,-0,-0,18JUN2022:02:54:19,3.9,6/18/2022 02:51:21,0.8,175,63.7600,2430,6/18/2022 02:45:06,2370,6/18/2022 02:51:31,2403,12.6,44.91,44.91,44.91,44.91,6/18/2022 02:52:21,6/18/2022 02:52:20,6/18/2022 02:52:20,6/18/2022 02:52:20,45,45,6/18/2022 02:52:39,6/18/2022 02:52:38,40.27,40.28,40.27,40.25,6/18/2022 02:51:32,6/18/2022 02:51:31,6/18/2022 02:51:31,6/18/2022 02:51:31,41.81,41.81,6/18/2022 02:59:02,6/18/2022 02:59:01,42.82,42.82,42.82,42.82,43.27,43.27,0.941,0.938,0.941,0.943,0.782,0.783,0
18JUN2022:03:15:00,15min,Peter Sinks,UCC,270,47.2,55.0,42.0,56.91,56.86,53.64,53.77,6/18/2022 03:14:02,6/18/2022 03:14:03,6/18/2022 03:14:14,6/18/2022 03:14:15,55.82,55.77,6/18/2022 03:14:04,6/18/2022 03:14:04,39.75,39.67,42.29,42.18,6/18/2022 03:04:49,6/18/2022 03:04:49,6/18/2022 03:03:39,6/18/2022 03:03:39,41.67,41.62,6/18/2022 03:03:38,6/18/2022 03:03:38,47.20,47.10,46.31,46.37,47.37,47.32,4.0820,4.0490,3.0620,3.0550,3.6160,3.6160,-0,-0,18JUN2022:03:05:42,5.0,6/18/2022 03:13:06,0.8,358,53.4600,2430,6/18/2022 03:00:38,2370,6/18/2022 03:05:01,2402,12.6,54.65,54.64,54.66,54.67,6/18/2022 03:14:12,6/18/2022 03:14:12,6/18/2022 03:14:12,6/18/2022 03:14:12,55.42,55.42,6/18/2022 03:14:28,6/18/2022 03:14:27,41.41,41.43,41.41,41.4,6/18/2022 03:03:42,6/18/2022 03:03:42,6/18/2022 03:03:41,6/18/2022 03:03:41,42.53,42.53,6/18/2022 03:03:52,6/18/2022 03:03:51,46.65,46.66,46.66,46.66,47.15,47.16,3.388,3.387,3.391,3.394,3.451,3.454,0
18JUN2022:03:30:00,15min,Peter Sinks,UCC,270,57.8,59.5,53.8,59.99,60.02,59.92,59.84,6/18/2022 03:23:28,6/18/2022 03:23:28,6/18/2022 03:23:29,6/18/2022 03:23:28,59.89,59.84,6/18/2022 03:23:27,6/18/2022 03:23:27,53.28,53.11,52.28,52.25,6/18/2022 03:17:13,6/18/2022 03:17:12,6/18/2022 03:15:01,6/18/2022 03:15:01,54.91,54.86,6/18/2022 03:17:13,6/18/2022 03:17:13,57.60,57.54,57.37,57.37,57.97,57.92,1.3030,1.3190,1.6370,1.6550,1.1680,1.1680,-0,-0,18JUN2022:03:17:26,12.7,6/18/2022 03:18:57,4.6,359,25.1400,2460,6/18/2022 03:18:50,2370,6/18/2022 03:18:02,2397,12.5,59.5,59.5,59.5,59.51,6/18/2022 03:23:36,6/18/2022 03:23:36,6/18/2022 03:23:36,6/18/2022 03:23:36,59.51,59.51,6/18/2022 03:23:54,6/18/2022 03:23:54,53.16,53.2,53.2,53.2,6/18/2022 03:15:01,6/18/2022 03:15:01,6/18/2022 03:15:01,6/18/2022 03:15:01,54.43,54.44,6/18/2022 03:15:01,6/18/2022 03:15:01,57.42,57.42,57.43,57.43,57.87,57.87,1.418,1.415,1.415,1.414,1.196,1.194,0
18JUN2022:03:45:00,15min,Peter Sinks,UCC,270,57.6,59.1,56.1,59.82,59.79,59.05,59.12,6/18/2022 03:33:58,6/18/2022 03:33:57,6/18/2022 03:34:33,6/18/2022 03:34:33,59.43,59.38,6/18/2022 03:34:32,6/18/2022 03:34:32,53.92,53.78,55.08,55.25,6/18/2022 03:33:08,6/18/2022 03:33:08,6/18/2022 03:39:20,6/18/2022 03:39:20,56.12,56.07,6/18/2022 03:39:19,6/18/2022 03:39:19,57.34,57.34,57.35,57.37,57.81,57.76,1.1690,1.1810,0.8060,0.7980,0.8220,0.8220,-0,-0,18JUN2022:03:30:02,8.1,6/18/2022 03:39:24,2.9,357,30.4100,2430,6/18/2022 03:32:00,2370,6/18/2022 03:30:02,2393,12.5,59.2,59.19,59.19,59.2,6/18/2022 03:34:08,6/18/2022 03:34:07,6/18/2022 03:34:07,6/18/2022 03:34:07,59.05,59.05,6/18/2022 03:35:58,6/18/2022 03:35:58,55.74,55.76,55.74,55.72,6/18/2022 03:40:31,6/18/2022 03:40:31,6/18/2022 03:40:31,6/18/2022 03:40:31,56.49,56.49,6/18/2022 03:43:39,6/18/2022 03:43:38,57.37,57.37,57.37,57.37,57.81,57.81,0.85,0.848,0.85,0.852,0.723,0.723,0
18JUN2022:04:00:00,15min,Peter Sinks,UCC,270,59.2,60.3,56.5,60.48,60.45,60.20,60.17,6/18/2022 03:59:49,6/18/2022 03:57:54,6/18/2022 03:49:42,6/18/2022 03:50:55,60.72,60.67,6/18/2022 03:59:46,6/18/2022 03:59:46,55.48,55.45,55.95,55.98,6/18/2022 03:45:10,6/18/2022 03:45:10,6/18/2022 03:45:11,6/18/2022 03:45:10,56.57,56.52,6/18/2022 03:45:09,6/18/2022 03:45:09,59.01,58.99,59.00,59.02,59.41,59.36,0.8680,0.8670,0.8250,0.8240,0.7950,0.7950,-0,-0,18JUN2022:03:49:54,13.4,6/18/2022 03:47:51,6.3,358,30.8300,2430,6/18/2022 03:46:37,2370,6/18/2022 03:45:03,2392,12.6,60.21,60.21,60.21,60.21,6/18/2022 03:59:58,6/18/2022 03:59:58,6/18/2022 03:59:57,6/18/2022 03:59:57,60.48,60.49,6/18/2022 04:00:00,6/18/2022 04:00:00,56.13,56.13,56.13,56.13,6/18/2022 03:45:14,6/18/2022 03:45:14,6/18/2022 03:45:14,6/18/2022 03:45:14,56.81,56.81,6/18/2022 03:45:16,6/18/2022 03:45:15,58.97,58.97,58.97,58.98,59.32,59.33,0.825,0.824,0.823,0.823,0.808,0.807,0
18JUN2022:04:15:00,15min,Peter Sinks,UCC,270,59.2,60.5,57.7,60.46,60.43,60.51,60.51,6/18/2022 04:00:30,6/18/2022 04:00:30,6/18/2022 04:00:31,6/18/2022 04:00:31,60.87,60.82,6/18/2022 04:00:04,6/18/2022 04:00:04,56.72,56.74,57.58,57.58,6/18/2022 04:13:39,6/18/2022 04:13:39,6/18/2022 04:13:52,6/18/2022 04:13:52,57.70,57.65,6/18/2022 04:13:54,6/18/2022 04:13:54,58.91,58.91,58.96,58.98,59.43,59.38,0.7640,0.7540,0.6190,0.6140,0.6300,0.6300,-0,0,18JUN2022:04:14:55,11.4,6/18/2022 04:00:19,4.9,360,24.5900,2430,6/18/2022 04:08:44,2370,6/18/2022 04:00:02,2390,12.5,60.35,60.35,60.35,60.36,6/18/2022 04:00:38,6/18/2022 04:00:38,6/18/2022 04:00:37,6/18/2022 04:00:37,60.65,60.65,6/18/2022 04:00:45,6/18/2022 04:00:44,57.42,57.42,57.42,57.42,6/18/2022 04:13:49,6/18/2022 04:13:48,6/18/2022 04:13:49,6/18/2022 04:13:48,57.96,57.95,6/18/2022 04:14:03,6/18/2022 04:14:03,58.96,58.96,58.96,58.96,59.44,59.44,0.638,0.638,0.639,0.639,0.596,0.596,0
18JUN2022:04:30:00,15min,Peter Sinks,UCC,270,58.8,60.1,57.1,60.60,60.60,60.47,60.51,6/18/2022 04:17:29,6/18/2022 04:17:29,6/18/2022 04:17:29,6/18/2022 04:17:29,60.49,60.44,6/18/2022 04:17:31,6/18/2022 04:17:31,55.67,55.64,56.67,56.75,6/18/2022 04:18:47,6/18/2022 04:18:47,6/18/2022 04:18:48,6/18/2022 04:18:48,56.95,56.90,6/18/2022 04:18:47,6/18/2022 04:18:47,58.60,58.60,58.59,58.61,59.09,59.04,0.7590,0.7540,0.5290,0.5230,0.5490,0.5490,0,0,18JUN2022:04:29:59,11.6,6/18/2022 04:29:33,5.1,351,34.4700,2430,6/18/2022 04:19:30,2370,6/18/2022 04:15:02,2390,12.5,60.21,60.2,60.21,60.22,6/18/2022 04:17:35,6/18/2022 04:17:34,6/18/2022 04:17:34,6/18/2022 04:17:34,60.03,60.03,6/18/2022 04:17:44,6/18/2022 04:17:43,56.56,56.57,56.56,56.55,6/18/2022 04:18:50,6/18/2022 04:18:50,6/18/2022 04:18:50,6/18/2022 04:18:49,57.54,57.54,6/18/2022 04:19:04,6/18/2022 04:19:03,58.59,58.59,58.59,58.59,59.06,59.06,0.568,0.566,0.567,0.569,0.498,0.498,0
18JUN2022:04:45:00,15min,Peter Sinks,UCC,270,59.1,60.3,58.0,60.30,60.29,60.39,60.41,6/18/2022 04:32:44,6/18/2022 04:32:44,6/18/2022 04:32:44,6/18/2022 04:32:49,60.64,60.59,6/18/2022 04:32:44,6/18/2022 04:32:44,57.05,57.03,57.71,57.77,6/18/2022 04:43:12,6/18/2022 04:43:09,6/18/2022 04:43:12,6/18/2022 04:43:12,58.08,58.03,6/18/2022 04:43:10,6/18/2022 04:43:10,58.85,58.84,58.92,58.93,59.34,59.29,0.6770,0.6680,0.5770,0.5690,0.5280,0.5280,1,2,18JUN2022:04:45:00,14.7,6/18/2022 04:37:07,6.2,348,28.6000,2460,6/18/2022 04:37:10,2370,6/18/2022 04:30:01,2389,12.4,60.18,60.18,60.18,60.19,6/18/2022 04:32:51,6/18/2022 04:32:51,6/18/2022 04:32:51,6/18/2022 04:32:51,60.44,60.44,6/18/2022 04:33:09,6/18/2022 04:33:08,57.65,57.66,57.65,57.65,6/18/2022 04:43:19,6/18/2022 04:43:18,6/18/2022 04:43:18,6/18/2022 04:43:18,58.28,58.28,6/18/2022 04:43:28,6/18/2022 04:43:28,58.89,58.89,58.89,58.89,59.31,59.31,0.563,0.562,0.563,0.564,0.488,0.488,0
18JUN2022:05:00:00,15min,Peter Sinks,UCC,270,58.2,59.0,56.7,59.22,59.24,59.12,59.25,6/18/2022 04:46:06,6/18/2022 04:46:05,6/18/2022 04:46:06,6/18/2022 04:46:06,59.43,59.38,6/18/2022 04:51:24,6/18/2022 04:51:24,55.32,55.32,56.44,56.47,6/18/2022 04:57:41,6/18/2022 04:57:40,6/18/2022 04:58:12,6/18/2022 04:58:12,56.57,56.52,6/18/2022 04:58:12,6/18/2022 04:58:12,57.92,57.93,57.90,57.93,58.45,58.40,0.7530,0.7540,0.5600,0.5500,0.5810,0.5810,5,10,18JUN2022:04:59:58,10.3,6/18/2022 04:50:10,4.2,357,26.2700,4740,6/18/2022 04:58:35,2370,6/18/2022 04:45:02,2618,12.5,58.78,58.77,58.78,58.79,6/18/2022 04:46:14,6/18/2022 04:46:13,6/18/2022 04:46:13,6/18/2022 04:46:13,59.13,59.13,6/18/2022 04:50:55,6/18/2022 04:50:54,56.39,56.4,56.39,56.38,6/18/2022 04:57:51,6/18/2022 04:57:51,6/18/2022 04:57:51,6/18/2022 04:57:51,56.91,56.91,6/18/2022 04:58:24,6/18/2022 04:58:23,57.93,57.93,57.93,57.92,58.45,58.45,0.585,0.584,0.585,0.586,0.527,0.528,0
18JUN2022:05:15:00,15min,Peter Sinks,UCC,270,57.2,59.5,54.6,59.72,59.74,59.53,59.52,6/18/2022 05:14:06,6/18/2022 05:14:07,6/18/2022 05:14:08,6/18/2022 05:14:08,59.81,59.76,6/18/2022 05:14:15,6/18/2022 05:14:15,52.50,52.54,54.34,54.36,6/18/2022 05:03:31,6/18/2022 05:03:31,6/18/2022 05:03:31,6/18/2022 05:08:53,54.46,54.41,6/18/2022 05:08:53,6/18/2022 05:08:53,56.98,56.96,56.88,56.91,57.44,57.39,1.4990,1.5000,1.2750,1.2680,1.3180,1.3180,12,16,18JUN2022:05:15:00,12.9,6/18/2022 05:09:39,3.5,357,39.9600,4770,6/18/2022 05:08:11,4650,6/18/2022 05:09:37,4698,12.4,59.39,59.39,59.4,59.4,6/18/2022 05:14:16,6/18/2022 05:14:15,6/18/2022 05:14:15,6/18/2022 05:14:15,59.52,59.52,6/18/2022 05:14:28,6/18/2022 05:14:27,54,54.02,54,53.98,6/18/2022 05:08:58,6/18/2022 05:08:57,6/18/2022 05:08:57,6/18/2022 05:08:57,55.1,55.1,6/18/2022 05:09:15,6/18/2022 05:09:14,56.93,56.93,56.93,56.93,57.4,57.4,1.292,1.291,1.293,1.294,1.247,1.247,0
18JUN2022:05:30:00,15min,Peter Sinks,UCC,270,59.3,60.4,57.8,60.39,60.41,60.24,60.24,6/18/2022 05:27:57,6/18/2022 05:27:56,6/18/2022 05:27:56,6/18/2022 05:27:56,60.72,60.67,6/18/2022 05:28:06,6/18/2022 05:28:06,55.95,55.95,57.44,57.48,6/18/2022 05:15:09,6/18/2022 05:15:09,6/18/2022 05:15:09,6/18/2022 05:15:09,57.55,57.50,6/18/2022 05:15:09,6/18/2022 05:15:09,59.09,59.10,59.08,59.10,59.59,59.54,0.7450,0.7550,0.6190,0.6140,0.6520,0.6520,19,23,18JUN2022:05:30:00,16.7,6/18/2022 05:22:27,7.8,358,23.8600,4740,6/18/2022 05:22:29,4650,6/18/2022 05:22:21,4694,12.5,60.19,60.19,60.19,60.19,6/18/2022 05:28:08,6/18/2022 05:28:09,6/18/2022 05:28:08,6/18/2022 05:28:07,60.51,60.51,6/18/2022 05:28:25,6/18/2022 05:28:24,57.33,57.34,57.33,57.32,6/18/2022 05:15:15,6/18/2022 05:15:15,6/18/2022 05:15:15,6/18/2022 05:15:15,58.26,58.26,6/18/2022 05:17:11,6/18/2022 05:17:10,59.09,59.09,59.09,59.09,59.56,59.56,0.624,0.623,0.624,0.625,0.619,0.619,0
18JUN2022:05:45:00,15min,Peter Sinks,UCC,270,58.9,59.9,57.8,60.16,60.21,59.79,59.79,6/18/2022 05:31:18,6/18/2022 05:31:18,6/18/2022 05:31:18,6/18/2022 05:31:18,60.27,60.22,6/18/2022 05:31:19,6/18/2022 05:31:19,56.66,56.64,57.44,57.50,6/18/2022 05:42:50,6/18/2022 05:42:49,6/18/2022 05:42:10,6/18/2022 05:42:10,57.85,57.80,6/18/2022 05:42:51,6/18/2022 05:42:51,58.67,58.68,58.61,58.63,59.15,59.10,0.6330,0.6420,0.4410,0.4350,0.5180,0.5180,30,36,18JUN2022:05:45:00,12.9,6/18/2022 05:30:46,5.4,357,26.4800,4740,6/18/2022 05:37:46,4650,6/18/2022 05:30:46,4702,12.5,59.74,59.73,59.74,59.75,6/18/2022 05:31:26,6/18/2022 05:31:26,6/18/2022 05:31:25,6/18/2022 05:31:25,60.04,60.04,6/18/2022 05:31:40,6/18/2022 05:31:40,57.44,57.45,57.44,57.43,6/18/2022 05:42:52,6/18/2022 05:42:51,6/18/2022 05:42:51,6/18/2022 05:42:51,58.09,58.09,6/18/2022 05:43:13,6/18/2022 05:43:12,58.64,58.64,58.64,58.64,59.12,59.12,0.478,0.477,0.478,0.479,0.476,0.476,0
18JUN2022:06:00:00,15min,Peter Sinks,UCC,270,59.6,60.5,58.5,60.40,60.39,60.61,60.63,6/18/2022 05:59:36,6/18/2022 05:59:34,6/18/2022 05:59:09,6/18/2022 05:59:10,60.79,60.74,6/18/2022 05:59:31,6/18/2022 05:59:31,57.84,57.80,58.19,58.20,6/18/2022 05:47:03,6/18/2022 05:47:03,6/18/2022 05:47:32,6/18/2022 05:47:33,58.61,58.56,6/18/2022 05:47:32,6/18/2022 05:47:32,59.31,59.33,59.43,59.45,59.81,59.76,0.5560,0.5610,0.6400,0.6440,0.4970,0.4970,96,160,18JUN2022:06:00:00,11.8,6/18/2022 05:55:49,5.4,6,25.1600,4740,6/18/2022 05:45:50,4680,6/18/2022 05:45:05,4712,12.4,60.46,60.45,60.46,60.46,6/18/2022 05:59:40,6/18/2022 05:59:40,6/18/2022 05:59:40,6/18/2022 05:59:40,60.63,60.63,6/18/2022 05:59:45,6/18/2022 05:59:45,58.19,58.19,58.19,58.19,6/18/2022 05:47:35,6/18/2022 05:47:35,6/18/2022 05:47:35,6/18/2022 05:47:35,58.71,58.71,6/18/2022 05:47:41,6/18/2022 05:47:40,59.37,59.37,59.37,59.37,59.77,59.77,0.56,0.559,0.56,0.56,0.466,0.466,0
18JUN2022:06:15:00,15min,Peter Sinks,UCC,270,60.5,61.1,60.0,60.98,60.96,61.33,61.37,6/18/2022 06:09:41,6/18/2022 06:09:41,6/18/2022 06:14:48,6/18/2022 06:14:47,61.40,61.35,6/18/2022 06:09:44,6/18/2022 06:09:44,59.36,59.36,60.09,60.13,6/18/2022 06:01:30,6/18/2022 06:01:30,6/18/2022 06:00:04,6/18/2022 06:00:04,60.04,59.99,6/18/2022 06:00:06,6/18/2022 06:00:06,60.25,60.27,60.78,60.82,60.77,60.71,0.3050,0.3070,0.2590,0.2550,0.2830,0.2830,181,202,18JUN2022:06:14:59,11.6,6/18/2022 06:08:16,5.2,349,27.0100,4770,6/18/2022 06:08:57,4710,6/18/2022 06:00:01,4731,12.5,61.02,61.02,61.02,61.03,6/18/2022 06:09:50,6/18/2022 06:09:50,6/18/2022 06:09:50,6/18/2022 06:09:50,61.14,61.14,6/18/2022 06:09:59,6/18/2022 06:09:58,59.87,59.88,59.87,59.87,6/18/2022 06:00:01,6/18/2022 06:00:01,6/18/2022 06:00:01,6/18/2022 06:00:01,60.18,60.18,6/18/2022 06:01:54,6/18/2022 06:01:54,60.53,60.53,60.53,60.53,60.73,60.73,0.257,0.256,0.256,0.256,0.265,0.265,0
18JUN2022:06:30:00,15min,Peter Sinks,UCC,270,60.4,61.2,59.8,60.89,60.89,61.45,61.51,6/18/2022 06:16:30,6/18/2022 06:16:28,6/18/2022 06:15:07,6/18/2022 06:15:07,61.40,61.35,6/18/2022 06:16:29,6/18/2022 06:16:29,59.22,59.22,59.75,59.81,6/18/2022 06:29:31,6/18/2022 06:29:31,6/18/2022 06:29:42,6/18/2022 06:29:42,59.89,59.84,6/18/2022 06:29:31,6/18/2022 06:29:31,60.11,60.13,60.51,60.54,60.64,60.59,0.3210,0.3250,0.3640,0.3580,0.3030,0.3030,137,202,18JUN2022:06:15:05,11.0,6/18/2022 06:19:14,5.1,344,29.7800,4770,6/18/2022 06:15:10,4710,6/18/2022 06:15:11,4729,12.6,61.07,61.07,61.07,61.07,6/18/2022 06:16:35,6/18/2022 06:16:35,6/18/2022 06:16:34,6/18/2022 06:16:34,61.24,61.25,6/18/2022 06:16:50,6/18/2022 06:16:50,59.67,59.67,59.67,59.66,6/18/2022 06:29:47,6/18/2022 06:29:47,6/18/2022 06:29:46,6/18/2022 06:29:46,59.93,59.92,6/18/2022 06:30:00,6/18/2022 06:30:00,60.33,60.33,60.33,60.33,60.63,60.63,0.313,0.313,0.313,0.314,0.272,0.272,0
18JUN2022:06:45:00,15min,Peter Sinks,UCC,270,61.2,62.1,59.3,61.80,61.81,62.48,62.47,6/18/2022 06:44:03,6/18/2022 06:44:03,6/18/2022 06:43:18,6/18/2022 06:43:14,62.38,62.33,6/18/2022 06:44:04,6/18/2022 06:44:04,58.56,58.55,59.22,59.30,6/18/2022 06:30:22,6/18/2022 06:30:22,6/18/2022 06:30:25,6/18/2022 06:30:23,59.29,59.24,6/18/2022 06:30:27,6/18/2022 06:30:27,60.96,60.98,61.50,61.53,61.47,61.42,0.6400,0.6420,0.6780,0.6720,0.6580,0.6580,256,296,18JUN2022:06:42:18,16.7,6/18/2022 06:41:06,6.9,346,28.3200,4770,6/18/2022 06:33:10,4710,6/18/2022 06:30:02,4739,12.6,62.07,62.07,62.07,62.06,6/18/2022 06:44:06,6/18/2022 06:44:06,6/18/2022 06:44:05,6/18/2022 06:44:05,62.22,62.22,6/18/2022 06:44:24,6/18/2022 06:44:23,59.1,59.1,59.1,59.1,6/18/2022 06:30:28,6/18/2022 06:30:28,6/18/2022 06:30:28,6/18/2022 06:30:27,59.54,59.54,6/18/2022 06:30:44,6/18/2022 06:30:43,61.22,61.22,61.22,61.22,61.41,61.41,0.661,0.66,0.66,0.66,0.674,0.673,0
18JUN2022:07:00:00,15min,Peter Sinks,UCC,270,62.0,62.5,61.9,62.44,62.44,62.94,62.93,6/18/2022 06:55:50,6/18/2022 06:55:50,6/18/2022 06:55:06,6/18/2022 06:55:06,62.76,62.71,6/18/2022 06:55:48,6/18/2022 06:55:48,61.52,61.55,61.88,61.92,6/18/2022 06:47:51,6/18/2022 06:47:51,6/18/2022 06:47:09,6/18/2022 06:47:08,62.00,61.95,6/18/2022 06:45:49,6/18/2022 06:45:49,61.78,61.81,62.30,62.33,62.30,62.25,0.1470,0.1470,0.2220,0.2170,0.1440,0.1440,312,335,18JUN2022:06:59:57,18.9,6/18/2022 06:48:59,8.3,349,26.0500,4800,6/18/2022 06:53:13,4710,6/18/2022 06:45:03,4755,12.6,62.47,62.47,62.47,62.47,6/18/2022 06:55:52,6/18/2022 06:55:52,6/18/2022 06:55:51,6/18/2022 06:55:51,62.56,62.57,6/18/2022 06:55:58,6/18/2022 06:55:58,61.78,61.78,61.78,61.78,6/18/2022 06:47:38,6/18/2022 06:47:11,6/18/2022 06:47:11,6/18/2022 06:47:37,62.05,62.05,6/18/2022 06:46:24,6/18/2022 06:46:23,62.05,62.05,62.05,62.05,62.28,62.28,0.153,0.153,0.153,0.153,0.125,0.125,0
18JUN2022:07:15:00,15min,Peter Sinks,UCC,270,62.4,62.9,62.1,62.80,62.81,63.16,63.16,6/18/2022 07:14:52,6/18/2022 07:14:52,6/18/2022 07:10:18,6/18/2022 07:10:17,63.21,63.16,6/18/2022 07:14:52,6/18/2022 07:14:52,61.75,61.78,62.06,62.10,6/18/2022 07:00:52,6/18/2022 07:01:15,6/18/2022 07:02:55,6/18/2022 07:02:55,62.23,62.18,6/18/2022 07:01:35,6/18/2022 07:01:35,62.15,62.17,62.63,62.66,62.68,62.63,0.2090,0.2090,0.2540,0.2480,0.2030,0.2030,356,379,18JUN2022:07:14:59,25.2,6/18/2022 07:07:53,9.7,347,23.5900,4830,6/18/2022 07:06:15,4710,6/18/2022 07:08:02,4769,12.7,62.79,62.79,62.79,62.79,6/18/2022 07:10:21,6/18/2022 07:10:21,6/18/2022 07:10:21,6/18/2022 07:10:20,62.93,62.94,6/18/2022 07:15:00,6/18/2022 07:15:00,61.98,61.98,61.98,61.98,6/18/2022 07:01:44,6/18/2022 07:01:44,6/18/2022 07:01:43,6/18/2022 07:01:43,62.31,62.31,6/18/2022 07:00:19,6/18/2022 07:00:19,62.4,62.4,62.4,62.4,62.65,62.65,0.203,0.203,0.203,0.203,0.185,0.185,0
18JUN2022:07:30:00,15min,Peter Sinks,UCC,270,62.7,63.4,62.1,63.30,63.35,63.72,63.71,6/18/2022 07:18:39,6/18/2022 07:18:39,6/18/2022 07:19:48,6/18/2022 07:19:48,63.59,63.54,6/18/2022 07:19:52,6/18/2022 07:19:52,61.60,61.65,61.89,61.93,6/18/2022 07:28:50,6/18/2022 07:28:50,6/18/2022 07:28:51,6/18/2022 07:28:51,62.23,62.18,6/18/2022 07:28:49,6/18/2022 07:28:49,62.44,62.47,62.78,62.81,62.98,62.93,0.3450,0.3440,0.4250,0.4210,0.3350,0.3350,339,452,18JUN2022:07:28:51,18.2,6/18/2022 07:22:25,8.9,339,24.9700,4830,6/18/2022 07:17:54,4740,6/18/2022 07:15:16,4791,12.8,63.35,63.35,63.35,63.35,6/18/2022 07:19:59,6/18/2022 07:19:59,6/18/2022 07:19:59,6/18/2022 07:19:58,63.49,63.49,6/18/2022 07:25:25,6/18/2022 07:25:24,61.85,61.85,61.85,61.85,6/18/2022 07:29:01,6/18/2022 07:29:01,6/18/2022 07:29:01,6/18/2022 07:29:00,62.28,62.28,6/18/2022 07:29:18,6/18/2022 07:29:18,62.63,62.63,62.63,62.63,62.96,62.96,0.36,0.36,0.36,0.361,0.314,0.314,0
18JUN2022:07:45:00,15min,Peter Sinks,UCC,270,63.3,64.1,62.4,64.08,64.13,64.39,64.41,6/18/2022 07:44:27,6/18/2022 07:43:29,6/18/2022 07:42:59,6/18/2022 07:42:59,64.42,64.37,6/18/2022 07:44:51,6/18/2022 07:44:51,61.94,61.97,62.28,62.32,6/18/2022 07:30:01,6/18/2022 07:30:01,6/18/2022 07:31:12,6/18/2022 07:31:13,62.61,62.56,6/18/2022 07:30:23,6/18/2022 07:30:23,63.01,63.04,63.46,63.48,63.55,63.50,0.4300,0.4310,0.4450,0.4410,0.3750,0.3750,462,494,18JUN2022:07:44:57,22.4,6/18/2022 07:40:17,9.7,348,25.5000,4890,6/18/2022 07:41:33,4770,6/18/2022 07:30:18,4828,12.8,63.98,63.97,63.98,63.98,6/18/2022 07:44:34,6/18/2022 07:44:33,6/18/2022 07:44:33,6/18/2022 07:44:33,64.16,64.16,6/18/2022 07:45:00,6/18/2022 07:45:00,62.22,62.22,62.22,62.22,6/18/2022 07:31:24,6/18/2022 07:31:23,6/18/2022 07:31:23,6/18/2022 07:31:23,62.67,62.67,6/18/2022 07:30:45,6/18/2022 07:30:44,63.23,63.23,63.23,63.23,63.5,63.5,0.403,0.403,0.403,0.403,0.355,0.354,0
18JUN2022:08:00:00,15min,Peter Sinks,UCC,270,63.6,64.3,63.0,64.42,64.46,64.56,64.57,6/18/2022 07:50:25,6/18/2022 07:50:25,6/18/2022 07:50:26,6/18/2022 07:50:28,64.57,64.52,6/18/2022 07:50:27,6/18/2022 07:50:27,62.51,62.52,62.92,62.96,6/18/2022 07:48:16,6/18/2022 07:48:16,6/18/2022 07:48:03,6/18/2022 07:48:03,63.06,63.01,6/18/2022 07:48:46,6/18/2022 07:48:46,63.29,63.31,63.74,63.77,63.83,63.78,0.3550,0.3550,0.3270,0.3240,0.2870,0.2870,424,587,18JUN2022:07:54:15,23.0,6/18/2022 07:45:29,10.9,352,22.2500,4980,6/18/2022 07:52:40,4830,6/18/2022 07:45:01,4908,13.0,64.29,64.29,64.29,64.29,6/18/2022 07:50:35,6/18/2022 07:50:34,6/18/2022 07:50:34,6/18/2022 07:50:34,64.35,64.35,6/18/2022 07:50:43,6/18/2022 07:50:42,62.78,62.78,62.78,62.78,6/18/2022 07:48:29,6/18/2022 07:48:29,6/18/2022 07:48:28,6/18/2022 07:48:28,63.14,63.14,6/18/2022 07:48:49,6/18/2022 07:48:48,63.53,63.53,63.53,63.53,63.81,63.81,0.296,0.296,0.296,0.297,0.25,0.25,0
18JUN2022:08:15:00,15min,Peter Sinks,UCC,270,63.8,65.8,62.6,66.39,66.47,66.35,66.35,6/18/2022 08:11:50,6/18/2022 08:11:50,6/18/2022 08:11:51,6/18/2022 08:11:51,66.27,66.22,6/18/2022 08:11:53,6/18/2022 08:11:53,62.26,62.29,62.44,62.45,6/18/2022 08:02:03,6/18/2022 08:02:03,6/18/2022 08:02:54,6/18/2022 08:03:07,62.84,62.79,6/18/2022 08:03:09,6/18/2022 08:03:09,63.49,63.52,63.91,63.93,64.04,63.99,0.9710,0.9750,1.0680,1.0650,0.9480,0.9480,538,761,18JUN2022:08:08:49,23.2,6/18/2022 08:01:54,11.8,357,24.4700,5100,6/18/2022 08:12:08,4890,6/18/2022 08:00:05,5007,13.1,65.93,65.92,65.93,65.94,6/18/2022 08:11:57,6/18/2022 08:11:56,6/18/2022 08:11:56,6/18/2022 08:11:56,65.77,65.77,6/18/2022 08:12:03,6/18/2022 08:12:03,62.4,62.4,62.4,62.4,6/18/2022 08:03:16,6/18/2022 08:03:16,6/18/2022 08:03:16,6/18/2022 08:03:15,62.84,62.84,6/18/2022 08:04:14,6/18/2022 08:04:14,63.7,63.7,63.7,63.7,64,64,0.991,0.99,0.991,0.991,0.928,0.928,0
18JUN2022:08:30:00,15min,Peter Sinks,UCC,270,64.8,67.1,63.7,67.53,67.56,67.43,67.42,6/18/2022 08:17:20,6/18/2022 08:17:26,6/18/2022 08:17:27,6/18/2022 08:17:26,67.56,67.52,6/18/2022 08:17:25,6/18/2022 08:17:25,63.28,63.26,63.53,63.56,6/18/2022 08:27:04,6/18/2022 08:27:04,6/18/2022 08:29:03,6/18/2022 08:29:03,63.97,63.92,6/18/2022 08:29:10,6/18/2022 08:29:10,64.55,64.58,65.08,65.10,65.12,65.08,0.8020,0.8040,0.8550,0.8480,0.7090,0.7100,569,832,18JUN2022:08:29:25,22.4,6/18/2022 08:21:02,12.0,357,21.3900,5280,6/18/2022 08:22:15,5040,6/18/2022 08:15:03,5094,13.7,67.14,67.13,67.14,67.15,6/18/2022 08:17:30,6/18/2022 08:17:29,6/18/2022 08:17:29,6/18/2022 08:17:29,67,67,6/18/2022 08:17:45,6/18/2022 08:17:44,63.49,63.49,63.49,63.49,6/18/2022 08:29:16,6/18/2022 08:29:15,6/18/2022 08:29:15,6/18/2022 08:29:15,64,64,6/18/2022 08:29:28,6/18/2022 08:29:28,64.83,64.83,64.82,64.82,65.11,65.11,0.77,0.769,0.77,0.771,0.666,0.667,0
18JUN2022:08:45:00,15min,Peter Sinks,UCC,270,64.2,65.3,63.5,65.46,65.51,65.50,65.49,6/18/2022 08:34:59,6/18/2022 08:34:59,6/18/2022 08:35:20,6/18/2022 08:35:20,65.65,65.61,6/18/2022 08:35:20,6/18/2022 08:35:20,62.97,63.02,63.22,63.27,6/18/2022 08:40:46,6/18/2022 08:40:45,6/18/2022 08:40:46,6/18/2022 08:40:46,63.78,63.73,6/18/2022 08:39:51,6/18/2022 08:39:51,63.94,63.96,64.26,64.28,64.57,64.52,0.4590,0.4600,0.4660,0.4630,0.3760,0.3760,453,833,18JUN2022:08:34:45,24.6,6/18/2022 08:33:52,10.2,357,26.2900,5160,6/18/2022 08:30:04,5040,6/18/2022 08:36:01,5104,13.7,65.17,65.17,65.17,65.17,6/18/2022 08:35:24,6/18/2022 08:35:23,6/18/2022 08:35:23,6/18/2022 08:35:23,65.38,65.38,6/18/2022 08:35:28,6/18/2022 08:35:27,63.23,63.23,63.23,63.23,6/18/2022 08:40:01,6/18/2022 08:40:00,6/18/2022 08:40:00,6/18/2022 08:40:00,63.86,63.86,6/18/2022 08:40:17,6/18/2022 08:40:17,64.11,64.11,64.11,64.11,64.54,64.54,0.412,0.411,0.412,0.412,0.332,0.332,0
18JUN2022:09:00:00,15min,Peter Sinks,UCC,270,64.1,65.3,63.6,65.46,65.51,65.62,65.67,6/18/2022 08:45:08,6/18/2022 08:45:08,6/18/2022 08:45:08,6/18/2022 08:45:08,65.61,65.56,6/18/2022 08:45:27,6/18/2022 08:45:27,63.16,63.21,63.41,63.42,6/18/2022 08:58:53,6/18/2022 08:58:35,6/18/2022 08:59:14,6/18/2022 08:59:13,63.73,63.68,6/18/2022 08:58:44,6/18/2022 08:58:44,63.81,63.84,64.11,64.13,64.46,64.41,0.4410,0.4440,0.4440,0.4420,0.3890,0.3890,416,886,18JUN2022:08:55:36,28.7,6/18/2022 08:45:32,13.4,2,22.6400,5340,6/18/2022 08:45:32,5040,6/18/2022 08:45:03,5091,13.7,65.18,65.18,65.18,65.18,6/18/2022 08:45:19,6/18/2022 08:45:19,6/18/2022 08:45:19,6/18/2022 08:45:19,65.39,65.39,6/18/2022 08:45:34,6/18/2022 08:45:33,63.32,63.32,63.32,63.32,6/18/2022 08:59:28,6/18/2022 08:59:27,6/18/2022 08:59:27,6/18/2022 08:59:27,63.86,63.86,6/18/2022 08:59:45,6/18/2022 08:59:45,63.98,63.98,63.98,63.97,64.45,64.45,0.399,0.399,0.399,0.4,0.356,0.356,0
18JUN2022:09:15:00,15min,Peter Sinks,UCC,270,63.4,64.6,62.8,64.61,64.64,64.53,64.55,6/18/2022 09:00:26,6/18/2022 09:00:26,6/18/2022 09:01:47,6/18/2022 09:01:47,64.94,64.89,6/18/2022 09:02:39,6/18/2022 09:02:39,62.46,62.47,62.62,62.64,6/18/2022 09:14:40,6/18/2022 09:14:40,6/18/2022 09:14:39,6/18/2022 09:14:40,63.05,63.00,6/18/2022 09:13:11,6/18/2022 09:13:11,63.07,63.09,63.23,63.25,63.74,63.69,0.5180,0.5200,0.5430,0.5400,0.5190,0.5190,250,895,18JUN2022:09:00:18,27.2,6/18/2022 09:07:32,13.5,359,25.8400,5220,6/18/2022 09:03:58,5010,6/18/2022 09:13:02,5083,13.7,64.35,64.35,64.35,64.35,6/18/2022 09:02:49,6/18/2022 09:02:49,6/18/2022 09:02:48,6/18/2022 09:02:48,64.85,64.85,6/18/2022 09:03:07,6/18/2022 09:03:06,62.59,62.59,62.59,62.59,6/18/2022 09:14:53,6/18/2022 09:14:53,6/18/2022 09:14:53,6/18/2022 09:14:53,63.08,63.08,6/18/2022 09:14:55,6/18/2022 09:14:54,63.17,63.17,63.17,63.17,63.73,63.73,0.522,0.522,0.522,0.522,0.504,0.504,0
18JUN2022:09:30:00,15min,Peter Sinks,UCC,270,62.7,63.1,62.6,62.82,62.84,62.88,62.91,6/18/2022 09:21:42,6/18/2022 09:21:39,6/18/2022 09:21:42,6/18/2022 09:21:52,63.50,63.45,6/18/2022 09:22:06,6/18/2022 09:22:06,62.07,62.10,62.21,62.22,6/18/2022 09:20:39,6/18/2022 09:20:38,6/18/2022 09:20:39,6/18/2022 09:20:39,62.82,62.77,6/18/2022 09:19:44,6/18/2022 09:19:44,62.41,62.43,62.56,62.59,63.06,63.01,0.1490,0.1470,0.1310,0.1300,0.1340,0.1340,175,970,18JUN2022:09:29:00,24.6,6/18/2022 09:20:17,10.9,355,25.3000,5250,6/18/2022 09:29:03,5010,6/18/2022 09:15:14,5063,13.6,62.83,62.83,62.83,62.83,6/18/2022 09:22:07,6/18/2022 09:22:07,6/18/2022 09:22:07,6/18/2022 09:22:06,63.34,63.34,6/18/2022 09:22:35,6/18/2022 09:22:35,62.25,62.25,62.25,62.25,6/18/2022 09:20:48,6/18/2022 09:20:47,6/18/2022 09:20:47,6/18/2022 09:20:47,62.86,62.86,6/18/2022 09:21:01,6/18/2022 09:21:01,62.5,62.5,62.5,62.5,63.04,63.04,0.13,0.13,0.13,0.13,0.114,0.114,0
18JUN2022:09:45:00,15min,Peter Sinks,UCC,270,62.8,63.3,62.6,62.97,63.00,63.08,63.10,6/18/2022 09:44:03,6/18/2022 09:44:07,6/18/2022 09:44:08,6/18/2022 09:43:35,63.73,63.68,6/18/2022 09:44:09,6/18/2022 09:44:09,62.15,62.19,62.36,62.36,6/18/2022 09:38:46,6/18/2022 09:36:19,6/18/2022 09:37:48,6/18/2022 09:37:48,62.83,62.78,6/18/2022 09:36:55,6/18/2022 09:36:55,62.53,62.55,62.70,62.72,63.18,63.13,0.2160,0.2160,0.2030,0.2040,0.2110,0.2110,235,845,18JUN2022:09:30:55,30.0,6/18/2022 09:42:37,11.1,356,26.2600,5220,6/18/2022 09:30:58,5070,6/18/2022 09:33:37,5132,13.8,63.01,63.01,63.01,63.01,6/18/2022 09:44:16,6/18/2022 09:44:17,6/18/2022 09:44:17,6/18/2022 09:44:17,63.54,63.54,6/18/2022 09:44:16,6/18/2022 09:44:15,62.29,62.29,62.29,62.29,6/18/2022 09:38:52,6/18/2022 09:38:53,6/18/2022 09:38:52,6/18/2022 09:38:51,62.83,62.83,6/18/2022 09:39:00,6/18/2022 09:38:59,62.62,62.62,62.62,62.62,63.15,63.15,0.204,0.204,0.204,0.204,0.197,0.197,0
18JUN2022:10:00:00,15min,Peter Sinks,UCC,270,64.4,67.3,63.2,67.96,68.02,67.72,67.71,6/18/2022 09:59:40,6/18/2022 09:59:40,6/18/2022 09:59:40,6/18/2022 09:59:40,67.96,67.91,6/18/2022 09:59:40,6/18/2022 09:59:40,62.88,62.89,62.97,62.98,6/18/2022 09:45:01,6/18/2022 09:45:01,6/18/2022 09:45:01,6/18/2022 09:45:01,63.43,63.38,6/18/2022 09:45:06,6/18/2022 09:45:06,64.05,64.08,64.28,64.30,64.70,64.65,0.9770,0.9800,0.9620,0.9560,0.8920,0.8920,556,1157,18JUN2022:09:56:11,28.3,6/18/2022 09:46:12,11.4,351,25.0700,5340,6/18/2022 09:49:19,5130,6/18/2022 09:46:04,5237,14.0,67.26,67.26,67.26,67.26,6/18/2022 09:59:41,6/18/2022 09:59:41,6/18/2022 09:59:41,6/18/2022 09:59:40,67.32,67.33,6/18/2022 10:00:00,6/18/2022 10:00:00,62.92,62.92,62.92,62.92,6/18/2022 09:45:04,6/18/2022 09:45:03,6/18/2022 09:45:03,6/18/2022 09:45:03,63.51,63.51,6/18/2022 09:45:01,6/18/2022 09:45:06,64.14,64.14,64.14,64.15,64.61,64.61,0.907,0.907,0.908,0.909,0.812,0.815,0
18JUN2022:10:15:00,15min,Peter Sinks,UCC,270,65.2,67.2,63.9,68.18,68.36,67.52,67.51,6/18/2022 10:00:32,6/18/2022 10:00:32,6/18/2022 10:00:02,6/18/2022 10:00:02,67.81,67.76,6/18/2022 10:00:01,6/18/2022 10:00:01,63.35,63.35,63.85,63.88,6/18/2022 10:14:19,6/18/2022 10:14:19,6/18/2022 10:14:22,6/18/2022 10:14:38,64.03,63.99,6/18/2022 10:14:21,6/18/2022 10:14:21,64.90,64.93,65.37,65.39,65.59,65.54,0.9060,0.9130,0.8440,0.8420,0.8270,0.8270,560,1182,18JUN2022:10:08:48,27.0,6/18/2022 10:01:47,10.6,360,20.3000,5280,6/18/2022 10:00:06,5130,6/18/2022 10:13:23,5223,14.0,67.04,67.03,67.04,67.05,6/18/2022 10:00:07,6/18/2022 10:00:07,6/18/2022 10:00:07,6/18/2022 10:00:06,67.38,67.38,6/18/2022 10:00:04,6/18/2022 10:00:04,63.66,63.66,63.66,63.66,6/18/2022 10:14:50,6/18/2022 10:14:49,6/18/2022 10:14:49,6/18/2022 10:14:49,64.09,64.09,6/18/2022 10:14:59,6/18/2022 10:14:58,65.18,65.18,65.17,65.17,65.62,65.61,0.82,0.819,0.82,0.82,0.793,0.793,0
18JUN2022:10:30:00,15min,Peter Sinks,UCC,270,65.5,68.1,63.8,69.27,69.26,68.40,68.40,6/18/2022 10:28:58,6/18/2022 10:28:58,6/18/2022 10:24:38,6/18/2022 10:24:38,68.43,68.38,6/18/2022 10:24:37,6/18/2022 10:24:37,63.09,63.12,63.55,63.61,6/18/2022 10:15:59,6/18/2022 10:15:58,6/18/2022 10:16:15,6/18/2022 10:16:15,63.89,63.84,6/18/2022 10:16:01,6/18/2022 10:16:01,65.17,65.20,65.66,65.67,65.83,65.78,1.1570,1.1620,1.0430,1.0340,0.9560,0.9570,831,1075,18JUN2022:10:15:15,20.8,6/18/2022 10:17:11,7.6,6,25.5500,5280,6/18/2022 10:16:44,5160,6/18/2022 10:25:40,5230,14.0,68.15,68.14,68.15,68.15,6/18/2022 10:24:44,6/18/2022 10:24:43,6/18/2022 10:24:43,6/18/2022 10:24:43,68.04,68.05,6/18/2022 10:24:58,6/18/2022 10:24:58,63.5,63.5,63.51,63.51,6/18/2022 10:16:04,6/18/2022 10:16:04,6/18/2022 10:16:04,6/18/2022 10:16:03,64.09,64.09,6/18/2022 10:15:01,6/18/2022 10:15:01,65.4,65.4,65.4,65.4,65.76,65.76,1.003,1.002,1.003,1.005,0.892,0.892,0
18JUN2022:10:45:00,15min,Peter Sinks,UCC,270,66.0,67.9,65.0,68.50,68.47,68.32,68.41,6/18/2022 10:43:25,6/18/2022 10:43:25,6/18/2022 10:43:25,6/18/2022 10:43:25,68.48,68.43,6/18/2022 10:43:25,6/18/2022 10:43:25,63.67,63.64,63.90,63.98,6/18/2022 10:45:00,6/18/2022 10:45:00,6/18/2022 10:45:00,6/18/2022 10:45:00,64.93,64.88,6/18/2022 10:45:00,6/18/2022 10:45:00,65.71,65.74,66.04,66.06,66.39,66.34,0.8880,0.8930,0.7510,0.7550,0.7040,0.7040,780,1133,18JUN2022:10:41:12,22.6,6/18/2022 10:44:57,9.3,8,27.8600,5250,6/18/2022 10:30:05,5160,6/18/2022 10:32:03,5217,14.1,67.78,67.78,67.78,67.79,6/18/2022 10:43:33,6/18/2022 10:43:33,6/18/2022 10:43:33,6/18/2022 10:43:33,67.96,67.96,6/18/2022 10:43:33,6/18/2022 10:43:33,64.54,64.55,64.54,64.54,6/18/2022 10:40:26,6/18/2022 10:40:26,6/18/2022 10:40:26,6/18/2022 10:40:25,65.44,65.44,6/18/2022 10:41:14,6/18/2022 10:41:13,65.91,65.91,65.91,65.91,66.39,66.39,0.699,0.697,0.699,0.7,0.629,0.629,0
18JUN2022:11:00:00,15min,Peter Sinks,UCC,270,65.7,68.2,63.7,69.41,69.55,68.55,68.58,6/18/2022 10:55:17,6/18/2022 10:55:17,6/18/2022 10:55:17,6/18/2022 10:55:17,68.86,68.82,6/18/2022 10:55:22,6/18/2022 10:55:22,62.97,63.02,63.43,63.48,6/18/2022 10:47:15,6/18/2022 10:47:15,6/18/2022 10:47:47,6/18/2022 10:47:48,63.88,63.83,6/18/2022 10:47:16,6/18/2022 10:47:16,65.38,65.41,65.60,65.63,66.03,65.98,1.3180,1.3240,1.2010,1.1900,1.1550,1.1560,841,1100,18JUN2022:10:45:54,25.2,6/18/2022 10:45:21,10.4,349,20.9500,5250,6/18/2022 10:45:53,5130,6/18/2022 10:47:44,5215,14.0,68.2,68.19,68.2,68.2,6/18/2022 10:55:24,6/18/2022 10:55:23,6/18/2022 10:55:23,6/18/2022 10:55:23,68.13,68.13,6/18/2022 10:55:32,6/18/2022 10:55:31,63.41,63.42,63.41,63.41,6/18/2022 10:47:22,6/18/2022 10:47:22,6/18/2022 10:47:21,6/18/2022 10:47:21,64.04,64.04,6/18/2022 10:47:38,6/18/2022 10:47:38,65.49,65.49,65.49,65.49,65.97,65.97,1.159,1.158,1.159,1.161,1.09,1.091,0
18JUN2022:11:15:00,15min,Peter Sinks,UCC,270,65.9,67.6,64.6,68.43,68.46,67.94,67.95,6/18/2022 11:01:40,6/18/2022 11:01:40,6/18/2022 11:01:44,6/18/2022 11:01:44,68.02,67.98,6/18/2022 11:01:44,6/18/2022 11:01:44,63.53,63.51,64.10,64.21,6/18/2022 11:13:31,6/18/2022 11:13:31,6/18/2022 11:14:56,6/18/2022 11:14:56,64.78,64.73,6/18/2022 11:05:04,6/18/2022 11:05:04,65.51,65.56,65.82,65.84,66.19,66.14,0.8700,0.8790,0.6850,0.6870,0.6180,0.6180,953,1031,18JUN2022:11:06:05,21.7,6/18/2022 11:09:55,11.2,1,26.1200,5250,6/18/2022 11:00:11,5160,6/18/2022 11:00:02,5206,14.0,67.5,67.49,67.5,67.51,6/18/2022 11:01:47,6/18/2022 11:01:47,6/18/2022 11:01:46,6/18/2022 11:01:46,67.66,67.64,6/18/2022 11:00:01,6/18/2022 11:00:01,64.24,64.24,64.24,64.24,6/18/2022 11:06:55,6/18/2022 11:06:54,6/18/2022 11:06:54,6/18/2022 11:06:54,64.87,64.87,6/18/2022 11:05:29,6/18/2022 11:05:29,65.7,65.7,65.7,65.7,66.19,66.19,0.636,0.635,0.636,0.637,0.539,0.538,0
18JUN2022:11:30:00,15min,Peter Sinks,UCC,270,66.1,68.9,64.6,70.59,70.65,68.94,68.90,6/18/2022 11:22:26,6/18/2022 11:22:26,6/18/2022 11:22:26,6/18/2022 11:22:26,69.78,69.73,6/18/2022 11:22:28,6/18/2022 11:22:28,63.57,63.57,64.12,64.22,6/18/2022 11:27:55,6/18/2022 11:27:55,6/18/2022 11:29:05,6/18/2022 11:29:05,64.65,64.61,6/18/2022 11:27:56,6/18/2022 11:27:56,65.73,65.77,65.97,65.99,66.40,66.35,1.1200,1.1260,0.8960,0.8870,0.9410,0.9410,981,999,18JUN2022:11:18:23,27.0,6/18/2022 11:25:14,10.5,2,23.0000,5250,6/18/2022 11:15:17,5160,6/18/2022 11:16:01,5204,14.0,68.89,68.89,68.89,68.9,6/18/2022 11:22:36,6/18/2022 11:22:36,6/18/2022 11:22:35,6/18/2022 11:22:35,68.99,68.99,6/18/2022 11:22:52,6/18/2022 11:22:51,64.3,64.29,64.29,64.29,6/18/2022 11:27:58,6/18/2022 11:27:58,6/18/2022 11:27:58,6/18/2022 11:27:58,64.9,64.9,6/18/2022 11:28:24,6/18/2022 11:28:24,65.85,65.85,65.85,65.85,66.37,66.37,0.909,0.907,0.908,0.91,0.877,0.877,0
18JUN2022:11:45:00,15min,Peter Sinks,UCC,270,66.0,67.5,64.4,68.59,68.65,67.85,67.84,6/18/2022 11:41:41,6/18/2022 11:41:41,6/18/2022 11:35:12,6/18/2022 11:35:12,67.98,67.93,6/18/2022 11:35:16,6/18/2022 11:35:16,63.57,63.57,63.74,63.74,6/18/2022 11:32:30,6/18/2022 11:32:29,6/18/2022 11:40:03,6/18/2022 11:40:03,64.66,64.61,6/18/2022 11:40:06,6/18/2022 11:40:06,65.70,65.74,65.94,65.96,66.38,66.33,0.9950,0.9970,0.8360,0.8380,0.7370,0.7370,935,1252,18JUN2022:11:43:00,21.3,6/18/2022 11:34:26,10.2,7,31.4200,5280,6/18/2022 11:39:00,5160,6/18/2022 11:30:51,5199,14.0,67.55,67.55,67.56,67.56,6/18/2022 11:35:21,6/18/2022 11:35:21,6/18/2022 11:35:21,6/18/2022 11:35:21,67.47,67.47,6/18/2022 11:35:34,6/18/2022 11:35:34,63.92,63.92,63.92,63.91,6/18/2022 11:40:12,6/18/2022 11:40:12,6/18/2022 11:40:11,6/18/2022 11:40:11,64.96,64.96,6/18/2022 11:44:47,6/18/2022 11:44:46,65.84,65.84,65.84,65.84,66.36,66.36,0.764,0.762,0.764,0.766,0.637,0.638,0
18JUN2022:12:00:00,15min,Peter Sinks,UCC,270,65.6,67.8,64.6,68.77,68.74,68.09,68.08,6/18/2022 11:45:27,6/18/2022 11:45:27,6/18/2022 11:45:27,6/18/2022 11:45:27,68.36,68.31,6/18/2022 11:45:27,6/18/2022 11:45:27,63.33,63.36,64.04,64.11,6/18/2022 11:55:00,6/18/2022 11:55:00,6/18/2022 11:55:01,6/18/2022 11:55:01,64.66,64.61,6/18/2022 11:55:01,6/18/2022 11:55:01,65.30,65.34,65.63,65.66,65.98,65.93,0.9410,0.9410,0.6690,0.6680,0.6950,0.6960,868,1165,18JUN2022:11:45:05,28.5,6/18/2022 11:51:42,12.6,358,21.7900,5340,6/18/2022 11:51:43,5160,6/18/2022 11:45:35,5191,14.1,67.81,67.81,67.81,67.81,6/18/2022 11:45:34,6/18/2022 11:45:34,6/18/2022 11:45:34,6/18/2022 11:45:34,67.73,67.73,6/18/2022 11:45:43,6/18/2022 11:45:42,64.13,64.13,64.13,64.13,6/18/2022 11:55:09,6/18/2022 11:55:09,6/18/2022 11:55:09,6/18/2022 11:55:09,65.04,65.04,6/18/2022 11:47:22,6/18/2022 11:47:21,65.49,65.49,65.49,65.49,65.95,65.95,0.674,0.673,0.674,0.676,0.589,0.589,0
18JUN2022:12:15:00,15min,Peter Sinks,UCC,270,64.7,66.6,63.0,67.12,67.16,66.68,66.74,6/18/2022 12:04:06,6/18/2022 12:04:06,6/18/2022 12:04:06,6/18/2022 12:04:06,67.23,67.18,6/18/2022 12:04:47,6/18/2022 12:04:47,62.17,62.18,62.53,62.60,6/18/2022 12:12:54,6/18/2022 12:12:54,6/18/2022 12:12:56,6/18/2022 12:12:56,63.15,63.10,6/18/2022 12:12:57,6/18/2022 12:12:57,64.40,64.44,64.68,64.70,65.08,65.03,1.0290,1.0340,0.8800,0.8770,0.9030,0.9030,668,1062,18JUN2022:12:04:18,22.8,6/18/2022 12:12:39,11.8,8,24.4700,5280,6/18/2022 12:03:45,5070,6/18/2022 12:14:29,5185,13.8,66.55,66.54,66.55,66.56,6/18/2022 12:04:48,6/18/2022 12:04:47,6/18/2022 12:04:47,6/18/2022 12:04:47,66.66,66.66,6/18/2022 12:05:00,6/18/2022 12:05:00,62.62,62.62,62.61,62.61,6/18/2022 12:13:05,6/18/2022 12:13:04,6/18/2022 12:13:04,6/18/2022 12:13:04,63.45,63.45,6/18/2022 12:13:17,6/18/2022 12:13:16,64.56,64.56,64.56,64.56,65.08,65.08,0.874,0.873,0.874,0.875,0.839,0.84,0
18JUN2022:12:30:00,15min,Peter Sinks,UCC,270,63.0,64.5,62.6,64.59,64.59,64.44,64.48,6/18/2022 12:15:49,6/18/2022 12:15:49,6/18/2022 12:15:49,6/18/2022 12:15:49,64.96,64.91,6/18/2022 12:16:11,6/18/2022 12:16:11,62.10,62.12,62.40,62.42,6/18/2022 12:22:48,6/18/2022 12:22:48,6/18/2022 12:29:44,6/18/2022 12:23:01,62.78,62.73,6/18/2022 12:22:59,6/18/2022 12:22:59,62.73,62.74,62.94,62.96,63.38,63.33,0.4630,0.4620,0.4360,0.4360,0.4470,0.4470,213,325,18JUN2022:12:15:01,20.4,6/18/2022 12:18:47,10.6,4,20.2800,5130,6/18/2022 12:15:05,5040,6/18/2022 12:17:43,5084,13.7,64.28,64.28,64.28,64.28,6/18/2022 12:15:59,6/18/2022 12:15:59,6/18/2022 12:15:59,6/18/2022 12:15:59,64.7,64.7,6/18/2022 12:16:17,6/18/2022 12:16:16,62.37,62.37,62.37,62.37,6/18/2022 12:23:03,6/18/2022 12:23:03,6/18/2022 12:23:03,6/18/2022 12:23:03,62.88,62.88,6/18/2022 12:27:11,6/18/2022 12:27:10,62.85,62.85,62.85,62.85,63.38,63.38,0.438,0.438,0.438,0.438,0.439,0.439,0
18JUN2022:12:45:00,15min,Peter Sinks,UCC,270,62.9,63.6,62.5,63.62,63.66,63.57,63.56,6/18/2022 12:44:15,6/18/2022 12:44:15,6/18/2022 12:44:17,6/18/2022 12:44:16,63.98,63.93,6/18/2022 12:44:15,6/18/2022 12:44:15,62.05,62.06,62.22,62.26,6/18/2022 12:34:21,6/18/2022 12:34:21,6/18/2022 12:34:39,6/18/2022 12:34:39,62.78,62.73,6/18/2022 12:34:28,6/18/2022 12:34:28,62.58,62.60,62.74,62.76,63.24,63.19,0.2890,0.2890,0.2790,0.2740,0.2500,0.2500,246,420,18JUN2022:12:44:58,14.9,6/18/2022 12:35:34,7.0,340,27.6400,5160,6/18/2022 12:44:00,5040,6/18/2022 12:37:51,5106,13.7,63.41,63.41,63.41,63.41,6/18/2022 12:44:21,6/18/2022 12:44:21,6/18/2022 12:44:21,6/18/2022 12:44:21,63.79,63.79,6/18/2022 12:44:23,6/18/2022 12:44:22,62.22,62.22,62.22,62.22,6/18/2022 12:34:48,6/18/2022 12:34:48,6/18/2022 12:34:48,6/18/2022 12:34:48,62.84,62.84,6/18/2022 12:35:05,6/18/2022 12:35:04,62.67,62.67,62.67,62.67,63.2,63.2,0.259,0.259,0.259,0.259,0.219,0.219,0
18JUN2022:13:00:00,15min,Peter Sinks,UCC,270,63.5,65.3,62.6,65.50,65.61,65.38,65.39,6/18/2022 12:47:22,6/18/2022 12:47:22,6/18/2022 12:48:47,6/18/2022 12:48:47,65.71,65.66,6/18/2022 12:48:45,6/18/2022 12:48:45,61.89,61.92,62.15,62.20,6/18/2022 12:58:47,6/18/2022 12:58:47,6/18/2022 12:59:39,6/18/2022 12:59:39,62.84,62.79,6/18/2022 12:57:48,6/18/2022 12:57:48,63.13,63.15,63.41,63.43,63.79,63.74,0.6750,0.6720,0.6730,0.6670,0.5830,0.5830,378,1053,18JUN2022:12:45:56,19.5,6/18/2022 12:57:24,8.1,349,27.2000,5130,6/18/2022 12:45:02,5040,6/18/2022 12:57:26,5111,13.7,65.09,65.09,65.1,65.1,6/18/2022 12:48:49,6/18/2022 12:48:48,6/18/2022 12:48:48,6/18/2022 12:48:48,65.48,65.48,6/18/2022 12:48:52,6/18/2022 12:48:52,62.19,62.19,62.19,62.19,6/18/2022 12:59:01,6/18/2022 12:59:01,6/18/2022 12:59:00,6/18/2022 12:59:00,62.95,62.95,6/18/2022 12:57:59,6/18/2022 12:57:59,63.28,63.28,63.28,63.28,63.77,63.77,0.625,0.624,0.625,0.626,0.543,0.544,0
18JUN2022:13:15:00,15min,Peter Sinks,UCC,270,63.1,64.8,62.4,65.29,65.32,64.92,64.97,6/18/2022 13:13:05,6/18/2022 13:13:04,6/18/2022 13:14:21,6/18/2022 13:14:21,65.24,65.19,6/18/2022 13:13:21,6/18/2022 13:13:21,61.78,61.78,61.95,61.99,6/18/2022 13:02:39,6/18/2022 13:02:39,6/18/2022 13:02:39,6/18/2022 13:02:39,62.62,62.57,6/18/2022 13:03:24,6/18/2022 13:03:24,62.79,62.82,63.11,63.13,63.45,63.40,0.6570,0.6590,0.6790,0.6760,0.5660,0.5660,376,551,18JUN2022:13:09:12,15.1,6/18/2022 13:02:23,6.3,345,28.3700,5130,6/18/2022 13:00:05,5070,6/18/2022 13:02:23,5116,13.8,64.65,64.65,64.65,64.66,6/18/2022 13:13:16,6/18/2022 13:13:15,6/18/2022 13:13:15,6/18/2022 13:13:15,64.97,64.97,6/18/2022 13:13:32,6/18/2022 13:13:32,62.04,62.04,62.04,62.04,6/18/2022 13:02:48,6/18/2022 13:02:48,6/18/2022 13:02:48,6/18/2022 13:02:47,62.74,62.73,6/18/2022 13:03:43,6/18/2022 13:03:43,62.96,62.96,62.96,62.96,63.41,63.41,0.616,0.616,0.616,0.617,0.532,0.532,0
18JUN2022:13:30:00,15min,Peter Sinks,UCC,270,62.7,63.8,61.8,63.53,63.58,64.09,64.10,6/18/2022 13:18:37,6/18/2022 13:18:37,6/18/2022 13:15:07,6/18/2022 13:15:16,63.95,63.90,6/18/2022 13:18:38,6/18/2022 13:18:38,60.96,61.01,61.36,61.35,6/18/2022 13:28:51,6/18/2022 13:28:49,6/18/2022 13:28:19,6/18/2022 13:28:18,62.07,62.02,6/18/2022 13:29:08,6/18/2022 13:29:08,62.38,62.41,62.68,62.71,63.02,62.97,0.4320,0.4330,0.5530,0.5640,0.3730,0.3740,265,668,18JUN2022:13:28:25,14.9,6/18/2022 13:27:23,6.9,358,29.4800,5130,6/18/2022 13:15:02,5070,6/18/2022 13:22:58,5112,13.8,63.62,63.6,63.6,63.59,6/18/2022 13:15:01,6/18/2022 13:15:01,6/18/2022 13:15:01,6/18/2022 13:15:01,63.99,63.97,6/18/2022 13:15:01,6/18/2022 13:15:01,61.4,61.4,61.4,61.4,6/18/2022 13:29:01,6/18/2022 13:29:00,6/18/2022 13:29:00,6/18/2022 13:29:00,62.14,62.14,6/18/2022 13:29:37,6/18/2022 13:29:34,62.56,62.56,62.56,62.56,63.02,63.02,0.456,0.456,0.456,0.456,0.355,0.355,0
18JUN2022:13:45:00,15min,Peter Sinks,UCC,270,61.7,62.3,61.2,62.24,62.27,62.23,62.22,6/18/2022 13:32:56,6/18/2022 13:32:56,6/18/2022 13:32:57,6/18/2022 13:32:55,62.68,62.63,6/18/2022 13:33:11,6/18/2022 13:33:11,60.73,60.75,60.97,61.02,6/18/2022 13:44:12,6/18/2022 13:44:13,6/18/2022 13:44:12,6/18/2022 13:44:12,61.32,61.27,6/18/2022 13:44:03,6/18/2022 13:44:03,61.43,61.45,61.61,61.63,62.06,62.01,0.3260,0.3250,0.3460,0.3440,0.3210,0.3210,156,323,18JUN2022:13:30:01,13.4,6/18/2022 13:40:48,6.6,358,33.9700,5160,6/18/2022 13:31:59,5070,6/18/2022 13:30:41,5105,13.7,62.09,62.09,62.09,62.09,6/18/2022 13:33:04,6/18/2022 13:33:03,6/18/2022 13:33:03,6/18/2022 13:33:03,62.49,62.49,6/18/2022 13:33:12,6/18/2022 13:33:12,60.93,60.93,60.93,60.93,6/18/2022 13:44:22,6/18/2022 13:44:21,6/18/2022 13:44:21,6/18/2022 13:44:21,61.45,61.45,6/18/2022 13:44:54,6/18/2022 13:44:53,61.54,61.54,61.54,61.54,62.05,62.05,0.323,0.323,0.323,0.324,0.302,0.302,0
18JUN2022:14:00:00,15min,Peter Sinks,UCC,270,60.2,61.2,59.4,60.87,60.92,61.04,61.08,6/18/2022 13:45:01,6/18/2022 13:45:01,6/18/2022 13:45:01,6/18/2022 13:45:01,61.54,61.49,6/18/2022 13:45:04,6/18/2022 13:45:04,58.98,58.98,59.06,59.10,6/18/2022 13:58:13,6/18/2022 13:58:15,6/18/2022 13:58:13,6/18/2022 13:58:13,59.59,59.54,6/18/2022 13:58:30,6/18/2022 13:58:30,59.85,59.87,59.95,59.97,60.47,60.42,0.4140,0.4140,0.4220,0.4180,0.4120,0.4120,103,115,18JUN2022:13:56:36,18.4,6/18/2022 13:52:52,8.0,3,34.6900,5160,6/18/2022 13:57:22,5040,6/18/2022 13:45:51,5080,13.6,60.98,60.98,60.98,60.98,6/18/2022 13:45:01,6/18/2022 13:45:01,6/18/2022 13:45:01,6/18/2022 13:45:01,61.47,61.47,6/18/2022 13:45:08,6/18/2022 13:45:08,59.08,59.08,59.08,59.08,6/18/2022 13:58:17,6/18/2022 13:58:17,6/18/2022 13:58:17,6/18/2022 13:58:17,59.7,59.7,6/18/2022 13:58:32,6/18/2022 13:58:32,59.92,59.92,59.92,59.92,60.47,60.47,0.425,0.424,0.424,0.424,0.423,0.423,0
18JUN2022:14:15:00,15min,Peter Sinks,UCC,270,59.5,60.0,58.6,59.70,59.70,59.78,59.82,6/18/2022 14:03:28,6/18/2022 14:04:11,6/18/2022 14:03:27,6/18/2022 14:04:13,60.35,60.30,6/18/2022 14:04:57,6/18/2022 14:04:57,58.19,58.21,58.27,58.31,6/18/2022 14:13:13,6/18/2022 14:13:14,6/18/2022 14:13:14,6/18/2022 14:13:14,58.77,58.72,6/18/2022 14:13:14,6/18/2022 14:13:14,59.19,59.21,59.28,59.31,59.81,59.76,0.4390,0.4350,0.4650,0.4630,0.4380,0.4380,121,172,18JUN2022:14:14:59,14.2,6/18/2022 14:11:22,5.7,326,39.7100,5160,6/18/2022 14:13:37,5070,6/18/2022 14:00:02,5099,13.7,59.72,59.72,59.72,59.72,6/18/2022 14:04:17,6/18/2022 14:03:36,6/18/2022 14:04:16,6/18/2022 14:04:16,60.26,60.26,6/18/2022 14:04:18,6/18/2022 14:04:17,58.27,58.27,58.27,58.27,6/18/2022 14:13:25,6/18/2022 14:13:25,6/18/2022 14:13:24,6/18/2022 14:13:24,58.85,58.85,6/18/2022 14:13:26,6/18/2022 14:13:25,59.25,59.25,59.25,59.25,59.79,59.79,0.448,0.448,0.448,0.448,0.432,0.432,0
18JUN2022:14:30:00,15min,Peter Sinks,UCC,270,59.4,59.8,59.1,59.52,59.51,59.56,59.60,6/18/2022 14:30:00,6/18/2022 14:29:40,6/18/2022 14:29:54,6/18/2022 14:29:59,60.10,60.05,6/18/2022 14:29:40,6/18/2022 14:29:40,58.72,58.75,58.87,58.89,6/18/2022 14:17:27,6/18/2022 14:17:27,6/18/2022 14:15:01,6/18/2022 14:15:01,59.37,59.32,6/18/2022 14:20:28,6/18/2022 14:20:28,59.07,59.08,59.18,59.21,59.67,59.62,0.1910,0.1900,0.1810,0.1810,0.1840,0.1840,142,175,18JUN2022:14:15:26,10.5,6/18/2022 14:21:42,4.2,324,39.1100,5160,6/18/2022 14:15:28,5100,6/18/2022 14:15:04,5127,13.8,59.51,59.51,59.51,59.51,6/18/2022 14:30:00,6/18/2022 14:30:00,6/18/2022 14:30:00,6/18/2022 14:30:00,60.01,60.02,6/18/2022 14:30:00,6/18/2022 14:30:00,58.84,58.84,58.84,58.84,6/18/2022 14:17:29,6/18/2022 14:17:29,6/18/2022 14:17:29,6/18/2022 14:17:29,59.35,59.35,6/18/2022 14:17:52,6/18/2022 14:17:51,59.13,59.13,59.13,59.13,59.64,59.64,0.18,0.18,0.18,0.18,0.168,0.169,0
18JUN2022:14:45:00,15min,Peter Sinks,UCC,270,59.5,60.3,58.6,60.02,60.02,60.08,60.10,6/18/2022 14:32:16,6/18/2022 14:32:11,6/18/2022 14:32:16,6/18/2022 14:32:16,60.62,60.57,6/18/2022 14:32:11,6/18/2022 14:32:11,58.02,58.06,58.40,58.45,6/18/2022 14:43:01,6/18/2022 14:43:00,6/18/2022 14:43:01,6/18/2022 14:43:01,58.72,58.67,6/18/2022 14:43:00,6/18/2022 14:43:00,59.23,59.24,59.37,59.40,59.81,59.76,0.4630,0.4600,0.4440,0.4410,0.4620,0.4620,120,156,18JUN2022:14:45:00,22.1,6/18/2022 14:44:52,6.6,0,29.1300,5160,6/18/2022 14:30:01,5040,6/18/2022 14:44:50,5106,13.7,60.02,60.01,60.02,60.02,6/18/2022 14:32:18,6/18/2022 14:32:17,6/18/2022 14:32:17,6/18/2022 14:32:17,60.51,60.51,6/18/2022 14:32:27,6/18/2022 14:32:26,58.31,58.31,58.31,58.31,6/18/2022 14:43:10,6/18/2022 14:43:10,6/18/2022 14:43:10,6/18/2022 14:43:10,58.86,58.86,6/18/2022 14:43:22,6/18/2022 14:43:21,59.32,59.32,59.32,59.32,59.8,59.8,0.444,0.445,0.445,0.445,0.446,0.446,0
18JUN2022:15:00:00,15min,Peter Sinks,UCC,270,58.6,59.4,58.3,59.53,59.58,59.41,59.46,6/18/2022 14:58:21,6/18/2022 14:58:21,6/18/2022 14:58:21,6/18/2022 14:58:21,59.75,59.70,6/18/2022 14:58:21,6/18/2022 14:58:21,57.94,57.96,57.97,58.01,6/18/2022 14:53:48,6/18/2022 14:53:59,6/18/2022 14:52:47,6/18/2022 14:52:47,58.39,58.34,6/18/2022 14:53:59,6/18/2022 14:53:59,58.32,58.35,58.46,58.49,58.87,58.82,0.2340,0.2290,0.2590,0.2570,0.2210,0.2210,198,395,18JUN2022:14:57:30,22.6,6/18/2022 14:52:23,7.2,15,29.5100,5160,6/18/2022 14:51:01,5070,6/18/2022 14:45:02,5128,13.6,59.25,59.25,59.25,59.26,6/18/2022 14:58:23,6/18/2022 14:58:23,6/18/2022 14:58:23,6/18/2022 14:58:23,59.63,59.63,6/18/2022 14:58:38,6/18/2022 14:58:37,58.03,58.03,58.03,58.03,6/18/2022 14:54:02,6/18/2022 14:54:02,6/18/2022 14:54:01,6/18/2022 14:54:01,58.51,58.51,6/18/2022 14:54:17,6/18/2022 14:54:16,58.4,58.4,58.4,58.4,58.85,58.85,0.233,0.232,0.233,0.233,0.208,0.208,0
18JUN2022:15:15:00,15min,Peter Sinks,UCC,270,58.3,58.8,57.3,58.64,58.64,58.81,58.80,6/18/2022 15:00:01,6/18/2022 15:00:01,6/18/2022 15:00:01,6/18/2022 15:00:01,59.06,59.01,6/18/2022 15:00:02,6/18/2022 15:00:02,56.88,56.88,56.96,56.96,6/18/2022 15:14:39,6/18/2022 15:14:39,6/18/2022 15:14:39,6/18/2022 15:14:39,57.44,57.38,6/18/2022 15:14:40,6/18/2022 15:14:40,58.01,58.04,58.22,58.24,58.56,58.51,0.3400,0.3330,0.3860,0.3850,0.3180,0.3180,154,242,18JUN2022:15:00:01,13.4,6/18/2022 15:06:02,6.0,9,30.3100,5190,6/18/2022 15:02:08,5100,6/18/2022 15:06:03,5140,13.7,58.62,58.62,58.62,58.62,6/18/2022 15:00:10,6/18/2022 15:00:09,6/18/2022 15:00:09,6/18/2022 15:00:09,58.94,58.94,6/18/2022 15:00:11,6/18/2022 15:00:10,57.05,57.05,57.05,57.05,6/18/2022 15:14:47,6/18/2022 15:14:47,6/18/2022 15:14:46,6/18/2022 15:14:46,57.63,57.62,6/18/2022 15:14:55,6/18/2022 15:14:55,58.14,58.14,58.14,58.14,58.55,58.55,0.345,0.345,0.345,0.346,0.292,0.292,0
18JUN2022:15:30:00,15min,Peter Sinks,UCC,270,57.6,58.8,56.7,58.65,58.62,58.77,58.77,6/18/2022 15:29:58,6/18/2022 15:29:58,6/18/2022 15:29:58,6/18/2022 15:29:58,59.17,59.12,6/18/2022 15:29:29,6/18/2022 15:29:29,56.27,56.27,56.59,56.60,6/18/2022 15:18:41,6/18/2022 15:18:41,6/18/2022 15:18:42,6/18/2022 15:18:41,56.83,56.78,6/18/2022 15:18:20,6/18/2022 15:18:20,57.40,57.42,57.57,57.59,57.90,57.85,0.6470,0.6380,0.6680,0.6670,0.6210,0.6210,216,275,18JUN2022:15:22:55,14.0,6/18/2022 15:16:56,5.1,6,29.2600,5190,6/18/2022 15:19:00,5100,6/18/2022 15:15:20,5157,13.9,58.64,58.64,58.64,58.64,6/18/2022 15:30:00,6/18/2022 15:30:00,6/18/2022 15:30:00,6/18/2022 15:30:00,59.02,59.02,6/18/2022 15:29:57,6/18/2022 15:29:56,56.54,56.54,56.54,56.53,6/18/2022 15:18:50,6/18/2022 15:18:24,6/18/2022 15:18:50,6/18/2022 15:18:49,56.95,56.95,6/18/2022 15:18:46,6/18/2022 15:18:45,57.49,57.49,57.49,57.49,57.85,57.86,0.642,0.642,0.642,0.642,0.597,0.598,0
18JUN2022:15:45:00,15min,Peter Sinks,UCC,270,59.0,59.4,58.8,59.27,59.27,59.41,59.43,6/18/2022 15:43:24,6/18/2022 15:43:23,6/18/2022 15:43:36,6/18/2022 15:43:36,59.75,59.70,6/18/2022 15:43:24,6/18/2022 15:43:24,58.46,58.47,58.65,58.67,6/18/2022 15:32:48,6/18/2022 15:31:57,6/18/2022 15:30:15,6/18/2022 15:30:15,58.87,58.82,6/18/2022 15:32:37,6/18/2022 15:32:37,58.73,58.75,58.97,59.00,59.22,59.17,0.1560,0.1550,0.1670,0.1660,0.1630,0.1630,208,266,18JUN2022:15:42:26,13.4,6/18/2022 15:36:08,7.2,5,18.7700,5190,6/18/2022 15:30:18,5130,6/18/2022 15:30:03,5156,13.8,59.27,59.26,59.27,59.27,6/18/2022 15:43:39,6/18/2022 15:43:39,6/18/2022 15:43:38,6/18/2022 15:43:38,59.59,59.59,6/18/2022 15:43:51,6/18/2022 15:43:50,58.61,58.61,58.61,58.61,6/18/2022 15:30:25,6/18/2022 15:30:24,6/18/2022 15:30:24,6/18/2022 15:30:24,58.96,58.96,6/18/2022 15:32:43,6/18/2022 15:33:27,58.86,58.86,58.86,58.86,59.18,59.18,0.151,0.151,0.151,0.151,0.146,0.146,0
18JUN2022:16:00:00,15min,Peter Sinks,UCC,270,59.4,59.7,59.2,59.66,59.67,59.68,59.70,6/18/2022 15:47:30,6/18/2022 15:47:30,6/18/2022 15:47:30,6/18/2022 15:46:49,59.97,59.92,6/18/2022 15:47:29,6/18/2022 15:47:29,58.84,58.87,58.99,59.03,6/18/2022 15:45:10,6/18/2022 15:45:09,6/18/2022 15:57:43,6/18/2022 15:57:40,59.29,59.24,6/18/2022 15:57:25,6/18/2022 15:57:25,59.14,59.15,59.37,59.39,59.61,59.56,0.1250,0.1260,0.1640,0.1650,0.1250,0.1250,190,248,18JUN2022:15:45:01,17.3,6/18/2022 15:53:11,8.0,8,22.5900,5190,6/18/2022 15:45:20,5100,6/18/2022 15:49:22,5148,13.9,59.53,59.53,59.53,59.53,6/18/2022 15:47:43,6/18/2022 15:47:42,6/18/2022 15:47:42,6/18/2022 15:47:42,59.88,59.88,6/18/2022 15:47:59,6/18/2022 15:47:58,58.99,58.99,58.99,58.99,6/18/2022 15:57:52,6/18/2022 15:57:51,6/18/2022 15:57:51,6/18/2022 15:57:51,59.35,59.35,6/18/2022 15:57:57,6/18/2022 15:59:15,59.26,59.26,59.26,59.26,59.58,59.58,0.126,0.125,0.126,0.126,0.109,0.109,0
18JUN2022:16:15:00,15min,Peter Sinks,UCC,270,59.3,59.8,58.9,59.72,59.71,59.73,59.75,6/18/2022 16:03:15,6/18/2022 16:03:15,6/18/2022 16:05:27,6/18/2022 16:05:27,60.12,60.07,6/18/2022 16:04:13,6/18/2022 16:04:13,58.58,58.55,58.77,58.81,6/18/2022 16:11:37,6/18/2022 16:11:38,6/18/2022 16:12:14,6/18/2022 16:11:47,59.06,59.01,6/18/2022 16:12:33,6/18/2022 16:12:33,59.10,59.12,59.28,59.31,59.59,59.54,0.2550,0.2570,0.2420,0.2430,0.2570,0.2580,181,230,18JUN2022:16:04:10,12.9,6/18/2022 16:05:31,6.7,3,28.3800,5160,6/18/2022 16:00:12,5100,6/18/2022 16:00:02,5147,13.8,59.62,59.61,59.62,59.62,6/18/2022 16:05:37,6/18/2022 16:05:36,6/18/2022 16:05:36,6/18/2022 16:05:36,59.93,59.93,6/18/2022 16:03:42,6/18/2022 16:03:41,58.71,58.71,58.71,58.71,6/18/2022 16:11:55,6/18/2022 16:11:55,6/18/2022 16:11:54,6/18/2022 16:11:54,59.09,59.09,6/18/2022 16:12:42,6/18/2022 16:12:42,59.21,59.21,59.21,59.21,59.57,59.57,0.24,0.24,0.24,0.24,0.245,0.245,0
18JUN2022:16:30:00,15min,Peter Sinks,UCC,270,58.4,59.1,57.2,58.93,58.95,59.07,59.09,6/18/2022 16:15:26,6/18/2022 16:15:26,6/18/2022 16:20:37,6/18/2022 16:20:37,59.36,59.31,6/18/2022 16:15:02,6/18/2022 16:15:02,56.73,56.75,57.02,57.04,6/18/2022 16:29:58,6/18/2022 16:29:58,6/18/2022 16:29:57,6/18/2022 16:29:55,57.33,57.28,6/18/2022 16:29:57,6/18/2022 16:29:57,58.19,58.21,58.38,58.40,58.68,58.62,0.6380,0.6320,0.5920,0.5930,0.6270,0.6270,234,302,18JUN2022:16:23:31,25.2,6/18/2022 16:26:43,11.1,12,21.8600,5160,6/18/2022 16:15:01,5070,6/18/2022 16:26:49,5133,13.8,58.94,58.94,58.94,58.94,6/18/2022 16:15:31,6/18/2022 16:15:31,6/18/2022 16:15:31,6/18/2022 16:15:30,59.29,59.29,6/18/2022 16:15:49,6/18/2022 16:15:49,57.01,57.01,57.01,57.01,6/18/2022 16:30:00,6/18/2022 16:30:00,6/18/2022 16:30:00,6/18/2022 16:30:00,57.47,57.46,6/18/2022 16:30:00,6/18/2022 16:30:00,58.31,58.31,58.31,58.31,58.68,58.68,0.597,0.598,0.598,0.598,0.605,0.605,0
18JUN2022:16:45:00,15min,Peter Sinks,UCC,270,57.0,57.9,56.4,57.78,57.80,57.75,57.78,6/18/2022 16:41:38,6/18/2022 16:41:38,6/18/2022 16:41:44,6/18/2022 16:41:47,58.15,58.10,6/18/2022 16:41:41,6/18/2022 16:41:41,55.97,55.94,56.20,56.21,6/18/2022 16:33:16,6/18/2022 16:35:38,6/18/2022 16:35:39,6/18/2022 16:33:25,56.50,56.45,6/18/2022 16:33:19,6/18/2022 16:33:19,56.80,56.82,56.99,57.01,57.27,57.21,0.3400,0.3400,0.3070,0.3090,0.3120,0.3120,214,282,18JUN2022:16:33:09,20.0,6/18/2022 16:44:44,8.9,5,28.1400,5190,6/18/2022 16:38:12,5100,6/18/2022 16:30:03,5142,13.8,57.72,57.72,57.72,57.72,6/18/2022 16:41:50,6/18/2022 16:41:49,6/18/2022 16:41:49,6/18/2022 16:41:49,57.99,57.99,6/18/2022 16:41:59,6/18/2022 16:41:58,56.17,56.17,56.17,56.17,6/18/2022 16:33:30,6/18/2022 16:33:30,6/18/2022 16:33:30,6/18/2022 16:33:29,56.59,56.59,6/18/2022 16:33:41,6/18/2022 16:33:41,56.91,56.91,56.91,56.91,57.25,57.25,0.304,0.304,0.304,0.304,0.295,0.295,0
18JUN2022:17:00:00,15min,Peter Sinks,UCC,270,56.4,57.0,55.4,56.88,56.90,56.89,56.93,6/18/2022 16:47:44,6/18/2022 16:47:45,6/18/2022 16:47:46,6/18/2022 16:47:47,57.33,57.27,6/18/2022 16:47:45,6/18/2022 16:47:45,55.02,55.06,55.14,55.17,6/18/2022 16:58:56,6/18/2022 16:58:57,6/18/2022 16:58:58,6/18/2022 16:58:58,55.53,55.48,6/18/2022 16:58:57,6/18/2022 16:58:57,56.14,56.18,56.25,56.27,56.68,56.62,0.4750,0.4690,0.4580,0.4590,0.4600,0.4600,150,162,18JUN2022:16:55:25,32.9,6/18/2022 16:48:52,13.5,4,22.4200,5460,6/18/2022 16:48:54,5070,6/18/2022 16:54:03,5134,13.8,56.83,56.83,56.83,56.83,6/18/2022 16:47:55,6/18/2022 16:47:55,6/18/2022 16:47:55,6/18/2022 16:47:54,57.24,57.24,6/18/2022 16:48:32,6/18/2022 16:48:31,55.15,55.15,55.15,55.15,6/18/2022 16:59:03,6/18/2022 16:59:02,6/18/2022 16:59:02,6/18/2022 16:59:02,55.68,55.68,6/18/2022 16:59:05,6/18/2022 16:59:04,56.22,56.22,56.22,56.22,56.67,56.67,0.458,0.458,0.459,0.459,0.441,0.441,0
18JUN2022:17:15:00,15min,Peter Sinks,UCC,270,55.4,56.0,54.6,56.10,56.18,56.11,56.12,6/18/2022 17:00:18,6/18/2022 17:00:18,6/18/2022 17:00:19,6/18/2022 17:00:19,56.43,56.38,6/18/2022 17:00:25,6/18/2022 17:00:25,53.31,53.30,53.61,53.69,6/18/2022 17:13:15,6/18/2022 17:13:15,6/18/2022 17:13:16,6/18/2022 17:13:16,54.55,54.50,6/18/2022 17:13:15,6/18/2022 17:13:15,55.08,55.12,55.09,55.12,55.64,55.58,0.3320,0.3320,0.3280,0.3250,0.2520,0.2520,73,116,18JUN2022:17:00:01,23.0,6/18/2022 17:12:17,10.6,20,28.8700,5160,6/18/2022 17:00:10,5010,6/18/2022 17:11:38,5087,13.6,55.89,55.88,55.89,55.89,6/18/2022 17:00:29,6/18/2022 17:00:28,6/18/2022 17:00:28,6/18/2022 17:00:28,56.17,56.17,6/18/2022 17:00:44,6/18/2022 17:00:43,54.06,54.06,54.06,54.06,6/18/2022 17:13:18,6/18/2022 17:13:18,6/18/2022 17:13:18,6/18/2022 17:13:18,55.15,55.15,6/18/2022 17:15:00,6/18/2022 17:14:59,55.11,55.11,55.11,55.11,55.62,55.62,0.283,0.283,0.284,0.284,0.207,0.207,0
18JUN2022:17:30:00,15min,Peter Sinks,UCC,270,53.4,55.2,52.3,55.45,55.47,55.01,55.07,6/18/2022 17:20:06,6/18/2022 17:20:06,6/18/2022 17:15:12,6/18/2022 17:15:12,55.60,55.55,6/18/2022 17:15:13,6/18/2022 17:15:13,51.94,51.94,52.06,52.06,6/18/2022 17:27:22,6/18/2022 17:26:32,6/18/2022 17:27:23,6/18/2022 17:27:23,52.43,52.38,6/18/2022 17:26:43,6/18/2022 17:26:43,53.15,53.13,53.22,53.25,53.68,53.63,0.8590,0.8790,0.8480,0.8530,0.9010,0.9010,72,127,18JUN2022:17:30:00,17.3,6/18/2022 17:15:05,7.0,84,39.0600,5070,6/18/2022 17:15:27,5010,6/18/2022 17:15:02,5036,13.5,55.03,55.03,55.03,55.03,6/18/2022 17:15:23,6/18/2022 17:15:23,6/18/2022 17:15:23,6/18/2022 17:15:23,55.45,55.45,6/18/2022 17:15:36,6/18/2022 17:15:35,52.05,52.05,52.05,52.05,6/18/2022 17:27:35,6/18/2022 17:27:34,6/18/2022 17:27:34,6/18/2022 17:27:34,52.5,52.5,6/18/2022 17:27:37,6/18/2022 17:27:37,53.21,53.21,53.21,53.21,53.69,53.69,0.848,0.847,0.847,0.848,0.898,0.898,0
18JUN2022:17:45:00,15min,Peter Sinks,UCC,270,52.7,53.2,52.1,53.10,53.15,53.10,53.14,6/18/2022 17:44:45,6/18/2022 17:44:43,6/18/2022 17:45:00,6/18/2022 17:45:00,53.48,53.43,6/18/2022 17:45:00,6/18/2022 17:45:00,51.71,51.70,51.86,51.85,6/18/2022 17:31:22,6/18/2022 17:31:22,6/18/2022 17:31:22,6/18/2022 17:31:22,52.28,52.23,6/18/2022 17:32:00,6/18/2022 17:32:00,52.41,52.45,52.46,52.48,52.93,52.88,0.2940,0.3060,0.2940,0.2970,0.2890,0.2890,129,161,18JUN2022:17:32:01,10.7,6/18/2022 17:44:16,4.4,65,41.0500,5130,6/18/2022 17:32:28,5040,6/18/2022 17:30:01,5083,13.5,53.04,53.03,53.03,53.04,6/18/2022 17:44:52,6/18/2022 17:44:52,6/18/2022 17:44:51,6/18/2022 17:44:51,53.35,53.35,6/18/2022 17:44:20,6/18/2022 17:44:19,51.86,51.86,51.86,51.86,6/18/2022 17:32:08,6/18/2022 17:32:08,6/18/2022 17:32:08,6/18/2022 17:32:08,52.38,52.38,6/18/2022 17:32:23,6/18/2022 17:32:22,52.44,52.44,52.44,52.45,52.89,52.9,0.276,0.276,0.277,0.277,0.266,0.266,0
18JUN2022:18:00:00,15min,Peter Sinks,UCC,270,53.1,53.5,52.6,53.48,53.52,53.32,53.35,6/18/2022 17:57:33,6/18/2022 17:57:31,6/18/2022 17:57:48,6/18/2022 17:57:48,53.93,53.88,6/18/2022 17:57:46,6/18/2022 17:57:46,52.09,52.10,52.39,52.40,6/18/2022 17:53:23,6/18/2022 17:53:23,6/18/2022 17:53:24,6/18/2022 17:53:22,52.73,52.68,6/18/2022 17:53:24,6/18/2022 17:53:24,52.84,52.86,52.95,52.97,53.32,53.27,0.2370,0.2370,0.1900,0.1930,0.2160,0.2160,55,88,18JUN2022:17:45:01,13.8,6/18/2022 18:00:00,4.7,56,30.1900,5100,6/18/2022 17:45:03,4980,6/18/2022 17:59:51,5041,13.4,53.35,53.35,53.35,53.35,6/18/2022 17:57:53,6/18/2022 17:57:53,6/18/2022 17:57:53,6/18/2022 17:57:52,53.72,53.72,6/18/2022 17:58:08,6/18/2022 17:58:07,52.32,52.32,52.32,52.32,6/18/2022 17:53:32,6/18/2022 17:53:32,6/18/2022 17:53:31,6/18/2022 17:53:31,52.79,52.79,6/18/2022 17:53:39,6/18/2022 17:53:38,52.9,52.9,52.9,52.9,53.29,53.29,0.196,0.196,0.196,0.197,0.188,0.188,0
18JUN2022:18:15:00,15min,Peter Sinks,UCC,270,52.4,53.2,51.2,52.99,53.01,53.14,53.16,6/18/2022 18:00:16,6/18/2022 18:00:13,6/18/2022 18:00:15,6/18/2022 18:00:14,53.48,53.43,6/18/2022 18:00:08,6/18/2022 18:00:08,50.50,50.44,50.96,50.97,6/18/2022 18:14:47,6/18/2022 18:14:47,6/18/2022 18:14:48,6/18/2022 18:14:47,51.23,51.17,6/18/2022 18:14:13,6/18/2022 18:14:13,52.14,52.17,52.22,52.25,52.66,52.61,0.5430,0.5520,0.5150,0.5170,0.5270,0.5280,43,65,18JUN2022:18:00:18,14.0,6/18/2022 18:00:02,6.4,42,33.0000,5040,6/18/2022 18:00:13,4920,6/18/2022 18:12:14,4976,13.2,53.01,53.01,53.01,53.01,6/18/2022 18:00:21,6/18/2022 18:00:20,6/18/2022 18:00:20,6/18/2022 18:00:20,53.46,53.45,6/18/2022 18:00:01,6/18/2022 18:00:01,50.89,50.9,50.89,50.89,6/18/2022 18:14:56,6/18/2022 18:14:56,6/18/2022 18:14:55,6/18/2022 18:14:55,51.45,51.44,6/18/2022 18:15:00,6/18/2022 18:15:00,52.21,52.21,52.21,52.21,52.67,52.67,0.51,0.51,0.511,0.511,0.495,0.496,0
18JUN2022:18:30:00,15min,Peter Sinks,UCC,270,51.0,51.4,50.3,51.29,51.28,51.24,51.27,6/18/2022 18:17:01,6/18/2022 18:16:56,6/18/2022 18:16:19,6/18/2022 18:16:17,51.68,51.62,6/18/2022 18:17:13,6/18/2022 18:17:13,49.89,49.88,49.85,49.89,6/18/2022 18:29:33,6/18/2022 18:29:33,6/18/2022 18:29:34,6/18/2022 18:29:34,50.32,50.27,6/18/2022 18:29:33,6/18/2022 18:29:33,50.74,50.75,50.66,50.69,51.23,51.17,0.2960,0.2990,0.3410,0.3410,0.2770,0.2770,27,47,18JUN2022:18:15:06,14.0,6/18/2022 18:19:41,5.6,52,32.1400,4980,6/18/2022 18:15:40,4860,6/18/2022 18:26:04,4908,13.0,51.2,51.2,51.2,51.2,6/18/2022 18:20:03,6/18/2022 18:20:03,6/18/2022 18:20:03,6/18/2022 18:20:03,51.61,51.61,6/18/2022 18:18:28,6/18/2022 18:18:27,50,50,50,50,6/18/2022 18:29:36,6/18/2022 18:29:35,6/18/2022 18:29:35,6/18/2022 18:29:35,50.62,50.62,6/18/2022 18:29:38,6/18/2022 18:29:37,50.72,50.72,50.72,50.72,51.21,51.21,0.297,0.297,0.297,0.298,0.248,0.249,0
18JUN2022:18:45:00,15min,Peter Sinks,UCC,270,50.8,51.9,50.1,52.11,52.15,51.53,51.56,6/18/2022 18:43:27,6/18/2022 18:43:26,6/18/2022 18:43:28,6/18/2022 18:44:32,52.28,52.22,6/18/2022 18:43:26,6/18/2022 18:43:26,49.68,49.66,49.81,49.85,6/18/2022 18:34:56,6/18/2022 18:34:56,6/18/2022 18:35:08,6/18/2022 18:35:07,50.17,50.12,6/18/2022 18:35:02,6/18/2022 18:35:02,50.64,50.65,50.55,50.58,51.06,51.01,0.5500,0.5640,0.4890,0.4890,0.5320,0.5330,16,18,18JUN2022:18:44:59,15.1,6/18/2022 18:41:48,5.1,17,24.2900,4890,6/18/2022 18:30:01,4770,6/18/2022 18:41:46,4830,12.8,51.68,51.68,51.68,51.69,6/18/2022 18:43:35,6/18/2022 18:43:35,6/18/2022 18:43:35,6/18/2022 18:43:35,52.03,52.03,6/18/2022 18:43:51,6/18/2022 18:43:50,49.82,49.82,49.82,49.82,6/18/2022 18:35:09,6/18/2022 18:35:08,6/18/2022 18:35:08,6/18/2022 18:35:08,50.3,50.29,6/18/2022 18:35:18,6/18/2022 18:35:18,50.6,50.6,50.6,50.6,51.02,51.02,0.5,0.5,0.5,0.5,0.507,0.507,0
18JUN2022:19:00:00,15min,Peter Sinks,UCC,270,50.6,51.5,49.3,51.61,51.70,51.32,51.35,6/18/2022 18:47:43,6/18/2022 18:47:43,6/18/2022 18:49:04,6/18/2022 18:49:04,51.83,51.77,6/18/2022 18:46:06,6/18/2022 18:46:06,48.74,48.75,48.90,48.92,6/18/2022 18:58:34,6/18/2022 18:58:34,6/18/2022 18:58:34,6/18/2022 18:58:34,49.42,49.37,6/18/2022 18:58:40,6/18/2022 18:58:40,50.40,50.44,50.35,50.38,50.90,50.84,0.6860,0.6800,0.6750,0.6710,0.6470,0.6470,33,46,18JUN2022:18:55:19,17.1,6/18/2022 18:55:09,7.3,11,23.8100,4830,6/18/2022 18:45:13,4740,6/18/2022 18:46:00,4790,12.8,51.31,51.31,51.31,51.31,6/18/2022 18:46:33,6/18/2022 18:46:33,6/18/2022 18:46:33,6/18/2022 18:46:32,51.68,51.67,6/18/2022 18:45:01,6/18/2022 18:45:01,48.99,48.99,48.99,48.99,6/18/2022 18:58:42,6/18/2022 18:58:42,6/18/2022 18:58:42,6/18/2022 18:58:42,49.69,49.69,6/18/2022 18:59:02,6/18/2022 18:59:01,50.41,50.41,50.41,50.41,50.9,50.9,0.658,0.658,0.658,0.658,0.625,0.625,0
18JUN2022:19:15:00,15min,Peter Sinks,UCC,270,49.3,50.3,48.9,50.45,50.55,50.15,50.21,6/18/2022 19:14:45,6/18/2022 19:14:43,6/18/2022 19:15:00,6/18/2022 19:15:00,50.77,50.72,6/18/2022 19:14:48,6/18/2022 19:14:48,48.37,48.32,48.70,48.74,6/18/2022 19:11:16,6/18/2022 19:11:16,6/18/2022 19:13:53,6/18/2022 19:13:53,49.04,48.99,6/18/2022 19:03:27,6/18/2022 19:03:27,49.10,49.13,49.09,49.13,49.56,49.51,0.3200,0.3420,0.2140,0.2160,0.2870,0.2870,45,51,18JUN2022:19:09:43,11.8,6/18/2022 19:00:06,4.4,13,29.2800,4830,6/18/2022 19:10:16,4740,6/18/2022 19:00:03,4793,12.7,50.15,50.15,50.15,50.16,6/18/2022 19:15:00,6/18/2022 19:15:00,6/18/2022 19:15:00,6/18/2022 19:15:00,50.5,50.52,6/18/2022 19:15:00,6/18/2022 19:15:00,48.66,48.66,48.66,48.66,6/18/2022 19:11:28,6/18/2022 19:11:28,6/18/2022 19:11:28,6/18/2022 19:11:27,49.08,49.08,6/18/2022 19:11:45,6/18/2022 19:11:44,49.11,49.11,49.11,49.11,49.52,49.52,0.234,0.234,0.235,0.236,0.216,0.217,0
18JUN2022:19:30:00,15min,Peter Sinks,UCC,270,51.3,52.7,50.3,52.79,52.78,52.69,52.68,6/18/2022 19:28:44,6/18/2022 19:28:44,6/18/2022 19:26:01,6/18/2022 19:26:00,53.03,52.98,6/18/2022 19:27:32,6/18/2022 19:27:32,49.71,49.66,50.09,50.13,6/18/2022 19:20:10,6/18/2022 19:20:10,6/18/2022 19:17:08,6/18/2022 19:17:08,50.32,50.27,6/18/2022 19:17:06,6/18/2022 19:17:06,51.10,51.11,51.13,51.15,51.53,51.47,0.7280,0.7330,0.6950,0.6880,0.6630,0.6630,35,44,18JUN2022:19:15:48,12.9,6/18/2022 19:25:53,6.2,338,20.7800,4800,6/18/2022 19:15:02,4740,6/18/2022 19:16:02,4785,12.7,52.57,52.57,52.57,52.58,6/18/2022 19:26:09,6/18/2022 19:26:09,6/18/2022 19:26:08,6/18/2022 19:26:08,52.74,52.74,6/18/2022 19:27:47,6/18/2022 19:27:46,50.09,50.09,50.09,50.09,6/18/2022 19:17:12,6/18/2022 19:17:11,6/18/2022 19:17:11,6/18/2022 19:17:11,50.53,50.54,6/18/2022 19:15:01,6/18/2022 19:15:01,51.11,51.11,51.11,51.11,51.47,51.47,0.68,0.68,0.68,0.68,0.632,0.632,0
18JUN2022:19:45:00,15min,Peter Sinks,UCC,270,52.5,53.2,51.5,53.35,53.46,53.22,53.26,6/18/2022 19:39:13,6/18/2022 19:39:18,6/18/2022 19:44:31,6/18/2022 19:44:30,53.63,53.58,6/18/2022 19:39:18,6/18/2022 19:39:18,50.53,50.48,51.27,51.34,6/18/2022 19:35:39,6/18/2022 19:35:39,6/18/2022 19:34:54,6/18/2022 19:34:54,51.53,51.48,6/18/2022 19:30:30,6/18/2022 19:30:30,52.30,52.31,52.31,52.34,52.73,52.68,0.5410,0.5530,0.4260,0.4210,0.4530,0.4530,14,23,18JUN2022:19:30:01,13.8,6/18/2022 19:40:32,5.7,348,22.7800,4800,6/18/2022 19:30:01,2400,6/18/2022 19:43:22,4500,12.6,53.12,53.12,53.12,53.12,6/18/2022 19:39:25,6/18/2022 19:39:24,6/18/2022 19:39:24,6/18/2022 19:39:24,53.33,53.33,6/18/2022 19:39:36,6/18/2022 19:39:36,51.29,51.29,51.29,51.29,6/18/2022 19:30:32,6/18/2022 19:30:31,6/18/2022 19:30:31,6/18/2022 19:30:31,51.78,51.78,6/18/2022 19:30:43,6/18/2022 19:30:42,52.31,52.31,52.31,52.31,52.7,52.7,0.434,0.433,0.434,0.435,0.406,0.406,0
18JUN2022:20:00:00,15min,Peter Sinks,UCC,270,52.2,53.1,51.4,53.11,53.05,52.92,52.95,6/18/2022 19:59:59,6/18/2022 20:00:00,6/18/2022 19:45:12,6/18/2022 19:45:12,53.41,53.35,6/18/2022 19:45:18,6/18/2022 19:45:18,50.92,50.89,51.24,51.25,6/18/2022 19:58:21,6/18/2022 19:58:21,6/18/2022 19:55:20,6/18/2022 19:55:20,51.53,51.48,6/18/2022 19:58:21,6/18/2022 19:58:21,51.96,51.96,51.97,52.00,52.40,52.35,0.4720,0.4650,0.3980,0.3980,0.3920,0.3920,5,8,18JUN2022:19:47:22,12.9,6/18/2022 19:45:07,5.7,8,24.6700,2460,6/18/2022 19:45:09,2400,6/18/2022 19:45:01,2421,12.7,52.89,52.89,52.89,52.89,6/18/2022 19:45:22,6/18/2022 19:45:21,6/18/2022 19:45:21,6/18/2022 19:45:21,53.21,53.21,6/18/2022 19:45:37,6/18/2022 19:45:36,51.21,51.21,51.21,51.2,6/18/2022 19:58:34,6/18/2022 19:58:33,6/18/2022 19:58:33,6/18/2022 19:58:33,51.68,51.68,6/18/2022 19:58:35,6/18/2022 19:58:34,51.97,51.97,51.97,51.97,52.38,52.38,0.394,0.394,0.394,0.395,0.366,0.366,0
18JUN2022:20:15:00,15min,Peter Sinks,UCC,270,52.6,53.3,51.9,53.27,53.24,53.15,53.19,6/18/2022 20:05:38,6/18/2022 20:05:38,6/18/2022 20:05:41,6/18/2022 20:09:19,53.63,53.58,6/18/2022 20:03:54,6/18/2022 20:03:54,51.00,50.99,51.57,51.62,6/18/2022 20:10:13,6/18/2022 20:10:13,6/18/2022 20:14:58,6/18/2022 20:14:59,51.98,51.93,6/18/2022 20:02:01,6/18/2022 20:02:01,52.37,52.36,52.40,52.42,52.84,52.78,0.4540,0.4550,0.3370,0.3310,0.3350,0.3350,2,3,18JUN2022:20:00:01,9.6,6/18/2022 20:00:51,4.5,357,27.1500,2460,6/18/2022 20:01:02,2400,6/18/2022 20:00:03,2421,12.6,53.11,53.11,53.11,53.11,6/18/2022 20:05:45,6/18/2022 20:05:45,6/18/2022 20:05:44,6/18/2022 20:05:44,53.4,53.4,6/18/2022 20:04:11,6/18/2022 20:04:11,51.63,51.63,51.63,51.63,6/18/2022 20:10:20,6/18/2022 20:10:20,6/18/2022 20:10:20,6/18/2022 20:10:19,52.16,52.16,6/18/2022 20:07:20,6/18/2022 20:07:20,52.4,52.4,52.4,52.4,52.82,52.82,0.343,0.342,0.343,0.344,0.283,0.283,0
18JUN2022:20:30:00,15min,Peter Sinks,UCC,270,51.9,53.1,50.5,53.31,53.30,53.13,53.11,6/18/2022 20:24:59,6/18/2022 20:24:58,6/18/2022 20:22:01,6/18/2022 20:22:01,53.41,53.35,6/18/2022 20:21:59,6/18/2022 20:21:59,49.83,49.82,50.40,50.45,6/18/2022 20:20:44,6/18/2022 20:20:43,6/18/2022 20:20:46,6/18/2022 20:20:46,50.70,50.65,6/18/2022 20:19:14,6/18/2022 20:19:14,51.65,51.65,51.69,51.71,52.09,52.04,0.8790,0.8860,0.6320,0.6190,0.7150,0.7150,0,1,18JUN2022:20:15:01,9.4,6/18/2022 20:21:09,3.6,351,22.5800,2430,6/18/2022 20:15:02,2400,6/18/2022 20:15:01,2420,12.7,53,52.99,53,53,6/18/2022 20:22:03,6/18/2022 20:22:02,6/18/2022 20:22:02,6/18/2022 20:22:02,53.14,53.14,6/18/2022 20:25:25,6/18/2022 20:25:24,50.29,50.29,50.29,50.28,6/18/2022 20:20:51,6/18/2022 20:20:51,6/18/2022 20:20:51,6/18/2022 20:20:51,50.76,50.76,6/18/2022 20:19:35,6/18/2022 20:19:35,51.67,51.67,51.67,51.67,52.06,52.06,0.692,0.691,0.692,0.694,0.658,0.658,0
18JUN2022:20:45:00,15min,Peter Sinks,UCC,270,52.6,54.3,50.9,54.08,54.08,54.11,54.12,6/18/2022 20:44:08,6/18/2022 20:44:28,6/18/2022 20:44:18,6/18/2022 20:44:19,54.61,54.56,6/18/2022 20:44:09,6/18/2022 20:44:09,49.48,49.43,50.82,50.80,6/18/2022 20:34:32,6/18/2022 20:34:31,6/18/2022 20:34:37,6/18/2022 20:34:36,50.93,50.87,6/18/2022 20:34:34,6/18/2022 20:34:34,52.38,52.37,52.40,52.42,52.81,52.76,0.9190,0.9230,0.8750,0.8680,0.8520,0.8520,0,0,18JUN2022:20:30:01,12.3,6/18/2022 20:37:38,4.0,334,22.3900,2460,6/18/2022 20:37:42,2400,6/18/2022 20:30:01,2419,12.7,54.05,54.05,54.05,54.05,6/18/2022 20:44:31,6/18/2022 20:44:30,6/18/2022 20:44:30,6/18/2022 20:44:30,54.45,54.45,6/18/2022 20:44:39,6/18/2022 20:44:38,50.48,50.48,50.48,50.47,6/18/2022 20:34:41,6/18/2022 20:34:41,6/18/2022 20:34:41,6/18/2022 20:34:41,51.22,51.22,6/18/2022 20:35:01,6/18/2022 20:35:00,52.38,52.38,52.38,52.38,52.76,52.76,0.86,0.859,0.86,0.861,0.808,0.809,0
18JUN2022:21:00:00,15min,Peter Sinks,UCC,270,53.8,55.0,52.6,55.23,55.19,55.06,55.07,6/18/2022 20:59:51,6/18/2022 20:59:51,6/18/2022 20:56:16,6/18/2022 20:56:16,55.36,55.31,6/18/2022 20:59:02,6/18/2022 20:59:02,51.86,51.82,52.32,52.40,6/18/2022 20:47:32,6/18/2022 20:47:31,6/18/2022 20:47:34,6/18/2022 20:47:34,52.73,52.68,6/18/2022 20:45:39,6/18/2022 20:45:39,53.64,53.62,53.71,53.73,54.07,54.02,0.8000,0.7920,0.6970,0.6900,0.7070,0.7070,-0,-0,18JUN2022:20:45:01,12.9,6/18/2022 20:56:47,6.1,343,23.4600,2490,6/18/2022 20:56:42,2400,6/18/2022 20:45:01,2416,12.7,54.84,54.84,54.84,54.84,6/18/2022 20:52:08,6/18/2022 20:52:08,6/18/2022 20:52:07,6/18/2022 20:52:07,55.18,55.18,6/18/2022 20:59:12,6/18/2022 20:59:11,52.26,52.26,52.26,52.26,6/18/2022 20:47:41,6/18/2022 20:47:41,6/18/2022 20:47:41,6/18/2022 20:47:41,52.87,52.87,6/18/2022 20:46:04,6/18/2022 20:46:03,53.66,53.66,53.66,53.66,54.03,54.03,0.702,0.702,0.703,0.703,0.667,0.667,0
18JUN2022:21:15:00,15min,Peter Sinks,UCC,270,54.3,55.2,53.3,55.09,55.07,55.31,55.30,6/18/2022 21:06:43,6/18/2022 21:06:43,6/18/2022 21:06:37,6/18/2022 21:06:35,55.44,55.39,6/18/2022 21:06:42,6/18/2022 21:06:42,52.49,52.43,52.94,53.01,6/18/2022 21:10:37,6/18/2022 21:10:37,6/18/2022 21:10:38,6/18/2022 21:10:38,53.33,53.28,6/18/2022 21:14:48,6/18/2022 21:14:48,54.07,54.07,54.16,54.18,54.56,54.51,0.5520,0.5470,0.5080,0.5000,0.4630,0.4630,-0,-0,18JUN2022:21:00:22,17.1,6/18/2022 21:04:43,6.5,345,18.0100,2490,6/18/2022 21:04:43,2400,6/18/2022 21:00:02,2415,12.6,55.15,55.15,55.15,55.15,6/18/2022 21:06:49,6/18/2022 21:06:49,6/18/2022 21:06:48,6/18/2022 21:06:48,55.24,55.24,6/18/2022 21:07:00,6/18/2022 21:07:00,53.04,53.05,53.04,53.04,6/18/2022 21:14:53,6/18/2022 21:14:53,6/18/2022 21:14:53,6/18/2022 21:14:53,53.62,53.61,6/18/2022 21:15:00,6/18/2022 21:15:00,54.13,54.13,54.13,54.13,54.56,54.56,0.483,0.483,0.484,0.485,0.425,0.426,0
18JUN2022:21:30:00,15min,Peter Sinks,UCC,270,52.5,54.4,50.0,54.57,54.61,54.32,54.33,6/18/2022 21:21:52,6/18/2022 21:21:52,6/18/2022 21:18:52,6/18/2022 21:18:53,54.69,54.64,6/18/2022 21:18:52,6/18/2022 21:18:52,49.09,49.14,50.21,50.33,6/18/2022 21:27:19,6/18/2022 21:27:19,6/18/2022 21:27:49,6/18/2022 21:27:49,49.95,49.89,6/18/2022 21:27:22,6/18/2022 21:27:22,52.29,52.30,52.43,52.48,52.80,52.75,1.2850,1.2880,0.9950,0.9630,1.1640,1.1640,-0,-0,18JUN2022:21:15:06,7.9,6/18/2022 21:18:26,2.9,340,17.6100,2430,6/18/2022 21:15:01,2400,6/18/2022 21:15:02,2414,12.7,54.23,54.23,54.23,54.23,6/18/2022 21:18:59,6/18/2022 21:18:59,6/18/2022 21:18:59,6/18/2022 21:18:58,54.48,54.48,6/18/2022 21:19:10,6/18/2022 21:19:09,49.96,49.97,49.96,49.95,6/18/2022 21:27:31,6/18/2022 21:27:31,6/18/2022 21:27:31,6/18/2022 21:27:31,50.08,50.08,6/18/2022 21:27:47,6/18/2022 21:27:47,52.4,52.4,52.4,52.4,52.82,52.82,1.073,1.073,1.074,1.076,1.109,1.11,0
18JUN2022:21:45:00,15min,Peter Sinks,UCC,270,49.0,52.2,47.1,53.70,53.65,52.73,52.62,6/18/2022 21:33:34,6/18/2022 21:33:34,6/18/2022 21:33:34,6/18/2022 21:33:34,52.80,52.75,6/18/2022 21:33:37,6/18/2022 21:33:37,46.43,46.41,47.12,47.22,6/18/2022 21:41:27,6/18/2022 21:41:27,6/18/2022 21:44:07,6/18/2022 21:44:07,47.24,47.18,6/18/2022 21:41:26,6/18/2022 21:41:26,48.78,48.77,49.02,49.07,49.23,49.18,1.4660,1.4490,1.1370,1.1150,1.1810,1.1810,-0,-0,18JUN2022:21:30:05,5.3,6/18/2022 21:33:24,3.0,337,25.2700,2430,6/18/2022 21:30:03,2400,6/18/2022 21:30:01,2414,12.6,52.51,52.51,52.52,52.53,6/18/2022 21:33:41,6/18/2022 21:33:41,6/18/2022 21:33:41,6/18/2022 21:33:41,51.96,51.97,6/18/2022 21:33:48,6/18/2022 21:33:47,46.94,46.95,46.94,46.94,6/18/2022 21:44:14,6/18/2022 21:44:14,6/18/2022 21:44:14,6/18/2022 21:44:14,47.33,47.32,6/18/2022 21:44:35,6/18/2022 21:44:34,48.93,48.93,48.93,48.93,49.25,49.24,1.191,1.189,1.191,1.193,1.121,1.12,0
18JUN2022:22:00:00,15min,Peter Sinks,UCC,270,46.2,48.7,44.6,51.52,51.43,48.06,48.26,6/18/2022 21:54:49,6/18/2022 21:54:49,6/18/2022 21:54:58,6/18/2022 21:54:58,49.34,49.29,6/18/2022 21:54:58,6/18/2022 21:54:58,43.46,43.46,44.76,44.73,6/18/2022 21:58:04,6/18/2022 21:58:03,6/18/2022 21:53:29,6/18/2022 21:53:29,44.45,44.40,6/18/2022 21:58:11,6/18/2022 21:58:11,46.01,46.00,45.99,46.02,46.46,46.40,1.2130,1.1990,0.7360,0.7450,0.9560,0.9560,-0,-0,18JUN2022:21:45:02,7.2,6/18/2022 21:48:56,2.0,349,40.0300,2430,6/18/2022 21:45:03,2400,6/18/2022 21:45:01,2414,12.6,48.92,48.91,48.93,48.94,6/18/2022 21:54:59,6/18/2022 21:54:59,6/18/2022 21:54:59,6/18/2022 21:54:59,48.54,48.54,6/18/2022 21:56:03,6/18/2022 21:56:02,44.44,44.44,44.44,44.43,6/18/2022 21:58:13,6/18/2022 21:58:12,6/18/2022 21:58:12,6/18/2022 21:58:12,44.79,44.79,6/18/2022 21:58:28,6/18/2022 21:58:28,46.03,46.03,46.03,46.03,46.46,46.46,0.893,0.889,0.891,0.893,0.917,0.916,0
18JUN2022:22:15:00,15min,Peter Sinks,UCC,270,45.4,47.7,43.1,49.64,49.69,47.13,47.24,6/18/2022 22:12:27,6/18/2022 22:12:27,6/18/2022 22:04:05,6/18/2022 22:04:05,48.21,48.16,6/18/2022 22:04:05,6/18/2022 22:04:05,41.42,41.39,42.47,42.42,6/18/2022 22:15:00,6/18/2022 22:15:00,6/18/2022 22:15:00,6/18/2022 22:14:59,42.73,42.67,6/18/2022 22:15:00,6/18/2022 22:15:00,45.19,45.16,45.01,45.02,45.63,45.58,1.2970,1.2900,0.7150,0.7240,0.9620,0.9620,-0,-0,18JUN2022:22:00:01,3.7,6/18/2022 22:09:28,0.7,344,48.8800,2430,6/18/2022 22:00:01,2400,6/18/2022 22:00:02,2414,12.6,47.49,47.48,47.49,47.5,6/18/2022 22:04:10,6/18/2022 22:04:09,6/18/2022 22:04:09,6/18/2022 22:04:09,47.83,47.83,6/18/2022 22:04:13,6/18/2022 22:04:12,42.33,42.31,42.3,42.28,6/18/2022 22:15:00,6/18/2022 22:15:00,6/18/2022 22:15:00,6/18/2022 22:15:00,43.83,43.8,6/18/2022 22:15:00,6/18/2022 22:15:00,45.12,45.12,45.12,45.12,45.65,45.65,0.873,0.872,0.875,0.878,0.846,0.847,0
18JUN2022:22:30:00,15min,Peter Sinks,UCC,270,43.2,44.9,41.2,45.71,45.63,43.55,43.65,6/18/2022 22:20:13,6/18/2022 22:20:13,6/18/2022 22:20:15,6/18/2022 22:20:15,45.58,45.53,6/18/2022 22:20:15,6/18/2022 22:20:15,39.65,39.55,41.82,41.78,6/18/2022 22:25:40,6/18/2022 22:25:40,6/18/2022 22:15:49,6/18/2022 22:15:48,41.37,41.32,6/18/2022 22:29:23,6/18/2022 22:29:23,43.07,43.04,42.81,42.85,43.45,43.40,1.3320,1.3040,0.4490,0.4560,1.1160,1.1160,-0,-0,18JUN2022:22:18:48,4.4,6/18/2022 22:16:41,0.6,182,28.6300,2430,6/18/2022 22:15:03,2400,6/18/2022 22:15:01,2412,12.6,44.49,44.48,44.49,44.5,6/18/2022 22:20:18,6/18/2022 22:20:17,6/18/2022 22:20:17,6/18/2022 22:20:17,45.32,45.32,6/18/2022 22:20:39,6/18/2022 22:20:38,41.01,41.02,41.01,41,6/18/2022 22:25:50,6/18/2022 22:25:49,6/18/2022 22:25:49,6/18/2022 22:25:49,41.39,41.39,6/18/2022 22:29:47,6/18/2022 22:29:46,42.94,42.94,42.94,42.94,43.45,43.45,0.832,0.831,0.832,0.833,1.039,1.04,0
18JUN2022:22:45:00,15min,Peter Sinks,UCC,270,41.6,43.0,40.0,43.43,43.44,42.59,42.63,6/18/2022 22:30:39,6/18/2022 22:30:36,6/18/2022 22:30:40,6/18/2022 22:30:40,43.32,43.27,6/18/2022 22:30:37,6/18/2022 22:30:37,39.05,38.98,40.14,40.13,6/18/2022 22:44:04,6/18/2022 22:44:04,6/18/2022 22:44:16,6/18/2022 22:44:15,40.02,39.97,6/18/2022 22:44:14,6/18/2022 22:44:14,41.40,41.37,41.35,41.38,41.74,41.69,0.6350,0.6350,0.5210,0.5230,0.5450,0.5450,-0,-0,18JUN2022:22:39:52,1.8,6/18/2022 22:35:55,0.3,97,64.0100,2430,6/18/2022 22:30:04,2400,6/18/2022 22:30:01,2410,12.6,42.92,42.91,42.92,42.92,6/18/2022 22:30:45,6/18/2022 22:30:45,6/18/2022 22:30:45,6/18/2022 22:30:45,43.12,43.12,6/18/2022 22:31:03,6/18/2022 22:31:02,39.73,39.73,39.73,39.72,6/18/2022 22:44:17,6/18/2022 22:44:17,6/18/2022 22:44:17,6/18/2022 22:44:17,40.25,40.25,6/18/2022 22:44:33,6/18/2022 22:44:32,41.38,41.38,41.38,41.38,41.72,41.72,0.544,0.543,0.544,0.544,0.509,0.509,0
18JUN2022:23:00:00,15min,Peter Sinks,UCC,270,41.8,43.8,40.4,44.61,44.53,42.76,42.62,6/18/2022 22:59:50,6/18/2022 22:59:50,6/18/2022 22:59:52,6/18/2022 22:59:52,44.53,44.47,6/18/2022 22:59:53,6/18/2022 22:59:53,39.56,39.48,40.57,40.66,6/18/2022 22:47:02,6/18/2022 22:47:02,6/18/2022 22:47:05,6/18/2022 22:49:34,40.47,40.42,6/18/2022 22:47:06,6/18/2022 22:47:06,41.68,41.64,41.25,41.29,41.98,41.93,0.8480,0.8380,0.4410,0.4180,0.7160,0.7160,-0,-0,18JUN2022:22:54:51,1.3,6/18/2022 22:58:55,0.2,38,34.1400,2430,6/18/2022 22:45:01,2400,6/18/2022 22:45:02,2409,12.6,43.48,43.47,43.48,43.48,6/18/2022 22:59:58,6/18/2022 22:59:58,6/18/2022 22:59:58,6/18/2022 22:59:58,44.05,44.06,6/18/2022 23:00:00,6/18/2022 23:00:00,40.17,40.18,40.17,40.17,6/18/2022 22:47:15,6/18/2022 22:47:14,6/18/2022 22:47:14,6/18/2022 22:47:14,40.57,40.57,6/18/2022 22:47:36,6/18/2022 22:47:35,41.45,41.45,41.45,41.45,41.91,41.91,0.585,0.586,0.587,0.588,0.632,0.634,0
18JUN2022:23:15:00,15min,Peter Sinks,UCC,270,41.6,43.9,40.0,43.87,43.71,42.72,42.62,6/18/2022 23:00:01,6/18/2022 23:00:01,6/18/2022 23:00:01,6/18/2022 23:00:01,44.38,44.32,6/18/2022 23:00:03,6/18/2022 23:00:03,39.19,39.11,39.75,39.79,6/18/2022 23:13:26,6/18/2022 23:13:26,6/18/2022 23:13:28,6/18/2022 23:13:28,40.17,40.12,6/18/2022 23:04:24,6/18/2022 23:04:24,41.38,41.35,41.33,41.35,41.76,41.71,0.9230,0.9120,0.5730,0.5620,0.8530,0.8530,-0,-0,18JUN2022:23:07:23,2.4,6/18/2022 23:13:47,0.6,350,65.6500,2430,6/18/2022 23:00:04,2400,6/18/2022 23:00:01,2407,12.6,43.46,43.45,43.45,43.45,6/18/2022 23:00:01,6/18/2022 23:00:01,6/18/2022 23:00:01,6/18/2022 23:00:01,44.24,44.25,6/18/2022 23:00:14,6/18/2022 23:00:14,39.65,39.65,39.65,39.64,6/18/2022 23:13:35,6/18/2022 23:13:34,6/18/2022 23:13:34,6/18/2022 23:13:34,40.37,40.37,6/18/2022 23:08:26,6/18/2022 23:08:26,41.37,41.37,41.37,41.37,41.77,41.77,0.725,0.723,0.724,0.724,0.878,0.876,0
18JUN2022:23:30:00,15min,Peter Sinks,UCC,270,40.9,42.7,40.2,43.05,43.01,41.88,41.90,6/18/2022 23:15:55,6/18/2022 23:15:56,6/18/2022 23:15:53,6/18/2022 23:15:48,43.17,43.12,6/18/2022 23:15:56,6/18/2022 23:15:56,39.60,39.54,40.09,40.15,6/18/2022 23:16:54,6/18/2022 23:16:54,6/18/2022 23:22:43,6/18/2022 23:22:44,40.32,40.27,6/18/2022 23:17:06,6/18/2022 23:17:06,40.73,40.67,40.63,40.67,41.03,40.98,0.6860,0.6710,0.4590,0.4530,0.6160,0.6160,-0,-0,18JUN2022:23:21:40,3.3,6/18/2022 23:27:21,1.0,320,70.6200,2430,6/18/2022 23:15:05,2400,6/18/2022 23:15:01,2405,12.6,42.4,42.4,42.4,42.4,6/18/2022 23:16:03,6/18/2022 23:16:03,6/18/2022 23:16:02,6/18/2022 23:16:02,43.02,43.02,6/18/2022 23:16:19,6/18/2022 23:16:18,40.07,40.07,40.07,40.07,6/18/2022 23:22:51,6/18/2022 23:22:51,6/18/2022 23:22:50,6/18/2022 23:22:50,40.34,40.34,6/18/2022 23:23:23,6/18/2022 23:23:22,40.67,40.67,40.67,40.67,41.01,41.01,0.536,0.536,0.536,0.537,0.599,0.599,0
18JUN2022:23:45:00,15min,Peter Sinks,UCC,270,40.5,41.9,39.0,42.22,42.18,41.63,41.66,6/18/2022 23:43:04,6/18/2022 23:43:03,6/18/2022 23:30:13,6/18/2022 23:30:01,42.20,42.15,6/18/2022 23:43:09,6/18/2022 23:43:09,38.13,38.13,39.53,39.54,6/18/2022 23:44:08,6/18/2022 23:44:03,6/18/2022 23:42:14,6/18/2022 23:44:30,38.97,38.92,6/18/2022 23:44:12,6/18/2022 23:44:12,40.32,40.29,40.35,40.37,40.66,40.61,0.8790,0.8700,0.4680,0.4720,0.7280,0.7280,-0,-0,18JUN2022:23:35:06,3.7,6/18/2022 23:31:18,1.4,304,65.1800,2430,6/18/2022 23:30:05,2370,6/18/2022 23:31:13,2403,12.5,41.69,41.69,41.69,41.69,6/18/2022 23:30:13,6/18/2022 23:30:12,6/18/2022 23:30:12,6/18/2022 23:30:12,42.1,42.1,6/18/2022 23:43:38,6/18/2022 23:43:37,39,39,39,38.99,6/18/2022 23:44:23,6/18/2022 23:44:23,6/18/2022 23:44:23,6/18/2022 23:44:22,39.07,39.06,6/18/2022 23:44:38,6/18/2022 23:44:37,40.35,40.35,40.35,40.35,40.68,40.67,0.64,0.639,0.64,0.641,0.676,0.676,0
19JUN2022:00:00:00,15min,Peter Sinks,UCC,270,39.4,40.8,38.4,40.85,40.76,40.76,40.85,6/18/2022 23:49:44,6/18/2022 23:49:44,6/18/2022 23:50:03,6/18/2022 23:50:03,41.07,41.02,6/18/2022 23:49:44,6/18/2022 23:49:44,37.80,37.75,38.47,38.48,6/18/2022 23:50:56,6/18/2022 23:50:55,6/18/2022 23:57:44,6/18/2022 23:57:42,38.37,38.32,6/18/2022 23:51:03,6/18/2022 23:51:03,39.24,39.20,39.32,39.36,39.55,39.50,0.6780,0.6700,0.5170,0.5270,0.6240,0.6240,-0,-0,18JUN2022:23:46:59,2.0,6/18/2022 23:49:34,0.8,51,56.2200,2430,6/18/2022 23:45:12,2370,6/18/2022 23:49:04,2401,12.5,40.65,40.65,40.65,40.65,6/18/2022 23:49:46,6/18/2022 23:49:45,6/18/2022 23:49:45,6/18/2022 23:49:45,40.86,40.86,6/18/2022 23:50:13,6/18/2022 23:50:12,38.33,38.33,38.33,38.33,6/18/2022 23:57:44,6/18/2022 23:57:44,6/18/2022 23:57:44,6/18/2022 23:57:44,38.44,38.44,6/18/2022 23:51:29,6/18/2022 23:51:29,39.29,39.28,39.28,39.28,39.53,39.53,0.568,0.567,0.568,0.569,0.6,0.6,0
19JUN2022:00:15:00,15min,Peter Sinks,UCC,270,39.1,41.2,37.9,41.64,41.62,40.64,40.74,6/19/2022 00:11:52,6/19/2022 00:11:52,6/19/2022 00:11:53,6/19/2022 00:11:53,41.52,41.47,6/19/2022 00:11:51,6/19/2022 00:11:51,37.44,37.40,37.73,37.79,6/19/2022 00:09:56,6/19/2022 00:09:56,6/19/2022 00:14:40,6/19/2022 00:14:40,37.92,37.87,6/19/2022 00:09:55,6/19/2022 00:09:55,39.00,38.97,38.95,39.00,39.32,39.26,0.9140,0.9180,0.6230,0.6320,0.8240,0.8240,-0,-0,19JUN2022:00:10:53,5.0,6/19/2022 00:05:56,1.7,241,86.8000,2430,6/19/2022 00:00:09,2370,6/19/2022 00:00:02,2400,12.6,40.98,40.98,40.98,40.98,6/19/2022 00:12:01,6/19/2022 00:12:00,6/19/2022 00:12:00,6/19/2022 00:12:00,41.34,41.34,6/19/2022 00:12:11,6/19/2022 00:12:10,37.72,37.72,37.72,37.72,6/19/2022 00:14:39,6/19/2022 00:14:40,6/19/2022 00:14:40,6/19/2022 00:14:40,38.09,38.09,6/19/2022 00:10:10,6/19/2022 00:10:09,38.98,38.98,38.98,38.98,39.3,39.3,0.745,0.745,0.745,0.746,0.784,0.784,0
19JUN2022:00:30:00,15min,Peter Sinks,UCC,270,38.8,40.3,37.0,40.79,40.74,39.77,39.76,6/19/2022 00:24:02,6/19/2022 00:24:02,6/19/2022 00:15:38,6/19/2022 00:15:37,40.92,40.87,6/19/2022 00:24:03,6/19/2022 00:24:03,36.11,36.04,37.04,37.04,6/19/2022 00:29:46,6/19/2022 00:29:46,6/19/2022 00:29:48,6/19/2022 00:29:48,36.87,36.82,6/19/2022 00:29:49,6/19/2022 00:29:49,38.63,38.60,38.48,38.52,38.94,38.89,0.9310,0.9300,0.4970,0.4970,0.8400,0.8400,-0,-0,19JUN2022:00:21:21,3.5,6/19/2022 00:15:07,1.4,306,72.0900,2430,6/19/2022 00:22:38,2370,6/19/2022 00:15:04,2398,12.6,39.88,39.87,39.88,39.88,6/19/2022 00:23:06,6/19/2022 00:23:05,6/19/2022 00:23:05,6/19/2022 00:23:05,40.65,40.65,6/19/2022 00:24:23,6/19/2022 00:24:22,36.66,36.67,36.66,36.66,6/19/2022 00:29:57,6/19/2022 00:29:56,6/19/2022 00:29:56,6/19/2022 00:29:56,37.31,37.29,6/19/2022 00:30:00,6/19/2022 00:30:00,38.57,38.57,38.57,38.57,38.94,38.94,0.663,0.663,0.665,0.666,0.783,0.784,0
19JUN2022:00:45:00,15min,Peter Sinks,UCC,270,37.7,38.5,36.8,38.75,38.76,38.35,38.34,6/19/2022 00:38:54,6/19/2022 00:39:47,6/19/2022 00:38:56,6/19/2022 00:38:55,38.82,38.76,6/19/2022 00:38:54,6/19/2022 00:38:54,36.36,36.32,36.86,36.94,6/19/2022 00:44:45,6/19/2022 00:44:45,6/19/2022 00:44:57,6/19/2022 00:44:58,36.87,36.82,6/19/2022 00:30:01,6/19/2022 00:30:01,37.54,37.51,37.54,37.58,37.83,37.78,0.4380,0.4360,0.2830,0.2700,0.3750,0.3750,-0,-0,19JUN2022:00:30:27,1.3,6/19/2022 00:33:49,0.4,18,27.4600,2430,6/19/2022 00:35:25,2370,6/19/2022 00:30:03,2396,12.4,38.42,38.42,38.42,38.42,6/19/2022 00:39:02,6/19/2022 00:39:01,6/19/2022 00:39:01,6/19/2022 00:39:01,38.53,38.53,6/19/2022 00:39:15,6/19/2022 00:39:14,36.7,36.71,36.7,36.7,6/19/2022 00:30:01,6/19/2022 00:44:57,6/19/2022 00:44:57,6/19/2022 00:44:57,36.99,36.99,6/19/2022 00:30:18,6/19/2022 00:30:17,37.54,37.54,37.54,37.54,37.81,37.81,0.333,0.332,0.333,0.333,0.347,0.347,0
19JUN2022:01:00:00,15min,Peter Sinks,UCC,270,37.8,38.7,36.8,38.67,38.62,38.16,38.20,6/19/2022 00:49:14,6/19/2022 00:48:47,6/19/2022 00:49:08,6/19/2022 00:49:15,38.97,38.91,6/19/2022 00:49:11,6/19/2022 00:49:11,36.34,36.32,36.74,36.82,6/19/2022 00:45:06,6/19/2022 00:45:05,6/19/2022 00:45:08,6/19/2022 00:45:08,36.72,36.67,6/19/2022 00:45:04,6/19/2022 00:45:04,37.65,37.61,37.56,37.61,37.91,37.86,0.5410,0.5400,0.3680,0.3670,0.4940,0.4940,-0,-0,19JUN2022:00:49:32,1.8,6/19/2022 00:58:21,0.7,300,53.2600,2400,6/19/2022 00:45:01,2370,6/19/2022 00:45:03,2394,12.6,38.41,38.41,38.41,38.41,6/19/2022 00:49:28,6/19/2022 00:49:27,6/19/2022 00:49:27,6/19/2022 00:49:27,38.94,38.94,6/19/2022 00:49:43,6/19/2022 00:49:42,36.66,36.66,36.66,36.66,6/19/2022 00:45:10,6/19/2022 00:45:10,6/19/2022 00:45:10,6/19/2022 00:45:10,36.9,36.9,6/19/2022 00:45:22,6/19/2022 00:45:21,37.6,37.6,37.6,37.6,37.87,37.87,0.446,0.445,0.446,0.446,0.481,0.48,0
19JUN2022:01:15:00,15min,Peter Sinks,UCC,270,38.0,39.2,37.1,39.22,39.14,39.11,39.15,6/19/2022 01:07:03,6/19/2022 01:07:00,6/19/2022 01:07:03,6/19/2022 01:07:02,39.42,39.37,6/19/2022 01:06:47,6/19/2022 01:06:47,36.68,36.65,36.94,36.96,6/19/2022 01:03:04,6/19/2022 01:03:03,6/19/2022 01:03:04,6/19/2022 01:03:04,37.17,37.11,6/19/2022 01:03:03,6/19/2022 01:03:03,37.90,37.86,37.93,37.97,38.19,38.14,0.5990,0.5820,0.4990,0.5080,0.5560,0.5560,-0,-0,19JUN2022:01:00:56,3.9,6/19/2022 01:10:46,1.2,148,58.7700,2400,6/19/2022 01:00:01,2370,6/19/2022 01:00:02,2392,12.5,39.11,39.11,39.11,39.11,6/19/2022 01:07:12,6/19/2022 01:07:12,6/19/2022 01:07:12,6/19/2022 01:07:12,39.36,39.36,6/19/2022 01:07:17,6/19/2022 01:07:16,36.9,36.91,36.9,36.9,6/19/2022 01:03:13,6/19/2022 01:03:13,6/19/2022 01:03:13,6/19/2022 01:03:12,37.23,37.23,6/19/2022 01:03:25,6/19/2022 01:03:24,37.91,37.91,37.91,37.91,38.16,38.16,0.538,0.537,0.538,0.538,0.542,0.542,0
19JUN2022:01:30:00,15min,Peter Sinks,UCC,270,39.1,39.7,38.2,39.77,39.71,39.25,39.31,6/19/2022 01:25:49,6/19/2022 01:25:46,6/19/2022 01:27:47,6/19/2022 01:27:47,40.17,40.12,6/19/2022 01:26:05,6/19/2022 01:26:05,38.19,38.15,38.05,38.08,6/19/2022 01:15:19,6/19/2022 01:15:20,6/19/2022 01:15:41,6/19/2022 01:15:02,38.30,38.24,6/19/2022 01:15:46,6/19/2022 01:15:46,38.99,38.96,38.73,38.76,39.26,39.21,0.4190,0.4130,0.3790,0.3900,0.4340,0.4340,-0,-0,19JUN2022:01:24:46,1.5,6/19/2022 01:15:42,0.4,326,43.7100,2400,6/19/2022 01:15:01,2370,6/19/2022 01:15:02,2391,12.5,39.47,39.47,39.47,39.47,6/19/2022 01:26:03,6/19/2022 01:26:03,6/19/2022 01:26:03,6/19/2022 01:26:03,39.96,39.96,6/19/2022 01:26:31,6/19/2022 01:26:30,38.1,38.1,38.1,38.1,6/19/2022 01:15:01,6/19/2022 01:15:01,6/19/2022 01:15:01,6/19/2022 01:15:01,38.36,38.36,6/19/2022 01:15:46,6/19/2022 01:15:46,38.85,38.85,38.85,38.85,39.22,39.22,0.395,0.395,0.395,0.395,0.437,0.437,0
19JUN2022:01:45:00,15min,Peter Sinks,UCC,270,46.5,53.4,39.2,54.02,53.87,53.68,53.66,6/19/2022 01:40:52,6/19/2022 01:40:51,6/19/2022 01:43:03,6/19/2022 01:43:03,53.56,53.50,6/19/2022 01:40:54,6/19/2022 01:40:54,39.18,39.18,39.13,39.19,6/19/2022 01:30:01,6/19/2022 01:30:01,6/19/2022 01:30:01,6/19/2022 01:30:01,39.42,39.37,6/19/2022 01:30:01,6/19/2022 01:30:01,46.51,46.42,46.35,46.39,46.62,46.57,5.5960,5.5460,5.6840,5.6630,5.5090,5.5100,-0,-0,19JUN2022:01:30:14,15.3,6/19/2022 01:43:52,5.0,308,70.5700,2460,6/19/2022 01:39:42,2370,6/19/2022 01:30:03,2392,12.5,53.37,53.37,53.37,53.38,6/19/2022 01:43:13,6/19/2022 01:43:12,6/19/2022 01:43:12,6/19/2022 01:43:12,53.41,53.41,6/19/2022 01:43:30,6/19/2022 01:43:29,39.1,39.11,39.11,39.11,6/19/2022 01:30:01,6/19/2022 01:30:01,6/19/2022 01:30:01,6/19/2022 01:30:01,39.34,39.34,6/19/2022 01:30:01,6/19/2022 01:30:01,46.31,46.31,46.32,46.32,46.38,46.39,5.59,5.588,5.589,5.589,5.509,5.508,0
19JUN2022:02:00:00,15min,Peter Sinks,UCC,270,53.5,54.5,52.0,54.51,54.50,54.45,54.51,6/19/2022 01:56:21,6/19/2022 01:56:21,6/19/2022 01:56:25,6/19/2022 01:56:22,54.76,54.71,6/19/2022 01:59:33,6/19/2022 01:59:33,51.29,51.20,51.84,51.94,6/19/2022 01:46:01,6/19/2022 01:46:01,6/19/2022 01:46:02,6/19/2022 01:46:01,52.20,52.15,6/19/2022 01:45:01,6/19/2022 01:45:01,53.38,53.36,53.47,53.49,53.72,53.67,0.6760,0.6880,0.5930,0.5870,0.5330,0.5330,-0,-0,19JUN2022:01:45:04,17.3,6/19/2022 01:47:59,6.1,313,31.6800,2430,6/19/2022 01:47:44,2370,6/19/2022 01:45:02,2388,12.5,54.37,54.37,54.37,54.37,6/19/2022 01:59:37,6/19/2022 01:59:37,6/19/2022 01:59:36,6/19/2022 01:59:36,54.54,54.54,6/19/2022 01:59:51,6/19/2022 01:59:51,51.9,51.9,51.9,51.89,6/19/2022 01:46:09,6/19/2022 01:46:08,6/19/2022 01:46:08,6/19/2022 01:46:08,52.03,52.03,6/19/2022 01:45:01,6/19/2022 01:45:01,53.41,53.41,53.41,53.41,53.66,53.66,0.582,0.58,0.581,0.582,0.516,0.515,0
19JUN2022:02:15:00,15min,Peter Sinks,UCC,270,51.8,54.2,50.2,54.06,54.09,53.88,53.87,6/19/2022 02:00:23,6/19/2022 02:00:22,6/19/2022 02:00:28,6/19/2022 02:00:25,54.24,54.18,6/19/2022 02:00:22,6/19/2022 02:00:22,49.57,49.56,49.99,50.07,6/19/2022 02:14:45,6/19/2022 02:14:45,6/19/2022 02:14:46,6/19/2022 02:14:08,50.32,50.27,6/19/2022 02:14:42,6/19/2022 02:14:42,51.59,51.58,51.67,51.70,52.00,51.95,0.9590,0.9640,0.9320,0.9330,0.9290,0.9290,-0,-0,19JUN2022:02:00:02,8.1,6/19/2022 02:09:00,3.3,271,74.1100,2400,6/19/2022 02:00:02,2370,6/19/2022 02:00:01,2385,12.5,53.88,53.88,53.88,53.88,6/19/2022 02:00:31,6/19/2022 02:00:31,6/19/2022 02:00:31,6/19/2022 02:00:30,54.43,54.43,6/19/2022 02:00:01,6/19/2022 02:00:01,50,50.01,50,50,6/19/2022 02:14:54,6/19/2022 02:14:53,6/19/2022 02:14:53,6/19/2022 02:14:53,50.45,50.44,6/19/2022 02:15:00,6/19/2022 02:15:00,51.66,51.66,51.66,51.66,52.04,52.04,0.935,0.934,0.934,0.934,0.938,0.937,0
19JUN2022:02:30:00,15min,Peter Sinks,UCC,270,49.8,51.9,47.9,51.91,52.00,51.47,51.53,6/19/2022 02:16:36,6/19/2022 02:16:36,6/19/2022 02:16:41,6/19/2022 02:16:40,52.28,52.22,6/19/2022 02:16:35,6/19/2022 02:16:35,47.47,47.51,48.12,48.14,6/19/2022 02:21:50,6/19/2022 02:21:50,6/19/2022 02:22:18,6/19/2022 02:22:19,47.92,47.86,6/19/2022 02:21:55,6/19/2022 02:21:55,49.57,49.56,49.58,49.62,49.97,49.92,1.1540,1.1540,0.9570,0.9580,1.1360,1.1360,-0,-0,19JUN2022:02:25:46,7.9,6/19/2022 02:29:38,2.0,325,62.5200,2400,6/19/2022 02:15:03,2370,6/19/2022 02:15:01,2386,12.4,51.62,51.62,51.62,51.62,6/19/2022 02:16:43,6/19/2022 02:16:43,6/19/2022 02:16:43,6/19/2022 02:16:43,52.1,52.1,6/19/2022 02:16:56,6/19/2022 02:16:56,47.92,47.93,47.92,47.92,6/19/2022 02:22:23,6/19/2022 02:22:23,6/19/2022 02:22:23,6/19/2022 02:22:22,47.92,47.92,6/19/2022 02:22:24,6/19/2022 02:22:24,49.58,49.58,49.58,49.58,49.95,49.95,1.026,1.025,1.026,1.026,1.122,1.122,0
19JUN2022:02:45:00,15min,Peter Sinks,UCC,270,49.3,50.9,48.7,51.17,51.11,50.81,50.85,6/19/2022 02:30:17,6/19/2022 02:30:17,6/19/2022 02:30:17,6/19/2022 02:30:17,51.22,51.17,6/19/2022 02:30:18,6/19/2022 02:30:18,48.24,48.21,48.38,48.40,6/19/2022 02:38:59,6/19/2022 02:31:28,6/19/2022 02:43:49,6/19/2022 02:43:49,48.82,48.77,6/19/2022 02:41:42,6/19/2022 02:41:42,49.15,49.12,49.19,49.21,49.54,49.49,0.6100,0.6020,0.5140,0.5140,0.5330,0.5330,-0,-0,19JUN2022:02:34:05,12.9,6/19/2022 02:42:58,4.4,218,42.6300,2430,6/19/2022 02:42:26,2370,6/19/2022 02:30:02,2386,12.5,50.86,50.85,50.86,50.86,6/19/2022 02:30:21,6/19/2022 02:30:21,6/19/2022 02:30:21,6/19/2022 02:30:21,50.96,50.96,6/19/2022 02:30:38,6/19/2022 02:30:38,48.48,48.48,48.48,48.48,6/19/2022 02:42:34,6/19/2022 02:42:34,6/19/2022 02:42:34,6/19/2022 02:31:41,48.87,48.87,6/19/2022 02:43:07,6/19/2022 02:43:06,49.18,49.18,49.18,49.18,49.54,49.53,0.548,0.547,0.547,0.547,0.518,0.518,0
19JUN2022:03:00:00,15min,Peter Sinks,UCC,270,48.6,49.3,47.8,49.25,49.21,49.04,49.08,6/19/2022 02:48:09,6/19/2022 02:45:15,6/19/2022 02:45:54,6/19/2022 02:45:27,49.64,49.59,6/19/2022 02:45:32,6/19/2022 02:45:32,46.97,46.93,47.68,47.68,6/19/2022 02:58:53,6/19/2022 02:58:53,6/19/2022 02:58:53,6/19/2022 02:58:54,47.92,47.86,6/19/2022 02:52:58,6/19/2022 02:52:58,48.42,48.40,48.43,48.46,48.83,48.78,0.4830,0.4750,0.3520,0.3580,0.3920,0.3920,-0,-0,19JUN2022:02:45:14,6.6,6/19/2022 02:47:12,1.7,303,90.9000,2400,6/19/2022 02:45:01,2370,6/19/2022 02:45:02,2384,12.5,49.1,49.1,49.1,49.1,6/19/2022 02:45:36,6/19/2022 02:45:36,6/19/2022 02:45:36,6/19/2022 02:45:36,49.43,49.43,6/19/2022 02:50:29,6/19/2022 02:50:28,47.54,47.54,47.54,47.54,6/19/2022 02:59:02,6/19/2022 02:59:02,6/19/2022 02:59:02,6/19/2022 02:59:01,48.06,48.06,6/19/2022 02:59:15,6/19/2022 02:59:14,48.44,48.44,48.44,48.44,48.82,48.82,0.391,0.391,0.391,0.391,0.37,0.37,0
19JUN2022:03:15:00,15min,Peter Sinks,UCC,270,46.2,48.9,43.8,49.10,49.05,48.51,48.52,6/19/2022 03:00:54,6/19/2022 03:00:53,6/19/2022 03:01:01,6/19/2022 03:01:02,49.34,49.29,6/19/2022 03:01:05,6/19/2022 03:01:05,42.76,42.73,44.18,44.18,6/19/2022 03:14:58,6/19/2022 03:14:44,6/19/2022 03:14:49,6/19/2022 03:14:48,43.48,43.42,6/19/2022 03:14:59,6/19/2022 03:14:59,45.96,45.94,46.14,46.18,46.43,46.38,1.3470,1.3350,0.9710,0.9660,1.2330,1.2330,-0,-0,19JUN2022:03:04:09,2.6,6/19/2022 03:05:52,0.8,297,50.9900,2400,6/19/2022 03:00:02,2370,6/19/2022 03:00:01,2384,12.4,48.74,48.74,48.74,48.74,6/19/2022 03:01:07,6/19/2022 03:01:07,6/19/2022 03:01:07,6/19/2022 03:01:06,49.07,49.07,6/19/2022 03:01:19,6/19/2022 03:01:19,43.51,43.51,43.51,43.51,6/19/2022 03:14:59,6/19/2022 03:14:58,6/19/2022 03:14:58,6/19/2022 03:14:58,44.13,44.1,6/19/2022 03:15:00,6/19/2022 03:15:00,46.09,46.09,46.09,46.09,46.48,46.48,1.112,1.112,1.113,1.114,1.192,1.193,0
19JUN2022:03:30:00,15min,Peter Sinks,UCC,270,44.3,46.5,43.1,46.87,46.85,46.66,46.64,6/19/2022 03:17:25,6/19/2022 03:17:25,6/19/2022 03:17:26,6/19/2022 03:17:26,46.78,46.73,6/19/2022 03:17:26,6/19/2022 03:17:26,42.49,42.47,43.35,43.37,6/19/2022 03:25:01,6/19/2022 03:25:01,6/19/2022 03:26:00,6/19/2022 03:26:01,43.03,42.97,6/19/2022 03:25:02,6/19/2022 03:25:02,44.13,44.11,44.16,44.19,44.50,44.45,0.8270,0.8200,0.6790,0.6820,0.7690,0.7690,-0,-0,19JUN2022:03:15:05,5.7,6/19/2022 03:17:03,2.3,328,59.3300,2400,6/19/2022 03:15:01,2370,6/19/2022 03:15:02,2382,12.5,46.5,46.49,46.5,46.5,6/19/2022 03:17:31,6/19/2022 03:17:31,6/19/2022 03:17:31,6/19/2022 03:17:31,46.45,46.45,6/19/2022 03:17:42,6/19/2022 03:17:41,43.04,43.04,43.04,43.03,6/19/2022 03:25:16,6/19/2022 03:25:15,6/19/2022 03:25:15,6/19/2022 03:25:15,43.1,43.1,6/19/2022 03:25:22,6/19/2022 03:25:21,44.14,44.14,44.14,44.14,44.45,44.45,0.712,0.711,0.712,0.712,0.744,0.744,0
19JUN2022:03:45:00,15min,Peter Sinks,UCC,270,44.1,45.3,43.3,45.31,45.29,45.16,45.16,6/19/2022 03:32:31,6/19/2022 03:32:30,6/19/2022 03:32:31,6/19/2022 03:32:30,45.58,45.53,6/19/2022 03:32:32,6/19/2022 03:32:32,42.89,42.87,43.47,43.49,6/19/2022 03:42:47,6/19/2022 03:42:37,6/19/2022 03:42:39,6/19/2022 03:44:30,43.33,43.27,6/19/2022 03:42:46,6/19/2022 03:42:46,43.95,43.92,43.99,44.01,44.36,44.31,0.5830,0.5750,0.4130,0.4060,0.5680,0.5680,-0,-0,19JUN2022:03:35:50,3.7,6/19/2022 03:32:08,1.5,236,83.0000,2400,6/19/2022 03:30:01,2370,6/19/2022 03:30:02,2381,12.5,45.19,45.19,45.19,45.19,6/19/2022 03:32:38,6/19/2022 03:32:37,6/19/2022 03:32:37,6/19/2022 03:32:37,45.5,45.5,6/19/2022 03:32:54,6/19/2022 03:32:54,43.21,43.21,43.21,43.21,6/19/2022 03:42:52,6/19/2022 03:42:51,6/19/2022 03:42:51,6/19/2022 03:42:51,43.33,43.33,6/19/2022 03:43:11,6/19/2022 03:43:10,43.97,43.97,43.97,43.97,44.36,44.36,0.477,0.476,0.477,0.477,0.566,0.566,0
19JUN2022:04:00:00,15min,Peter Sinks,UCC,270,44.3,45.8,43.1,46.18,46.12,45.32,45.30,6/19/2022 03:55:20,6/19/2022 03:55:19,6/19/2022 03:58:55,6/19/2022 03:58:56,46.33,46.28,6/19/2022 03:55:19,6/19/2022 03:55:19,42.61,42.55,42.93,42.97,6/19/2022 03:47:02,6/19/2022 03:47:01,6/19/2022 03:53:15,6/19/2022 03:53:15,43.10,43.05,6/19/2022 03:53:15,6/19/2022 03:53:15,44.19,44.15,44.14,44.18,44.55,44.49,0.6750,0.6790,0.5410,0.5290,0.6050,0.6050,-0,-0,19JUN2022:03:45:13,5.5,6/19/2022 03:58:33,2.4,348,88.7000,2400,6/19/2022 03:45:01,2370,6/19/2022 03:45:02,2380,12.5,45.58,45.57,45.57,45.58,6/19/2022 03:55:25,6/19/2022 03:55:25,6/19/2022 03:55:25,6/19/2022 03:55:25,46,46,6/19/2022 03:55:32,6/19/2022 03:55:31,42.9,42.9,42.89,42.89,6/19/2022 03:53:22,6/19/2022 03:53:22,6/19/2022 03:53:22,6/19/2022 03:53:22,43.34,43.34,6/19/2022 03:53:28,6/19/2022 03:53:27,44.15,44.15,44.15,44.15,44.5,44.5,0.58,0.58,0.58,0.581,0.577,0.577,0
19JUN2022:04:15:00,15min,Peter Sinks,UCC,270,44.7,45.4,44.0,45.57,45.59,45.04,45.10,6/19/2022 04:01:45,6/19/2022 04:01:45,6/19/2022 04:01:49,6/19/2022 04:01:48,45.73,45.68,6/19/2022 04:01:47,6/19/2022 04:01:47,43.66,43.64,43.78,43.79,6/19/2022 04:06:14,6/19/2022 04:06:13,6/19/2022 04:06:26,6/19/2022 04:06:26,44.23,44.18,6/19/2022 04:06:16,6/19/2022 04:06:16,44.49,44.46,44.51,44.54,44.89,44.83,0.3050,0.3090,0.2290,0.2300,0.2930,0.2930,-0,0,19JUN2022:04:13:58,5.9,6/19/2022 04:06:14,3.3,263,68.0000,2400,6/19/2022 04:00:01,2370,6/19/2022 04:00:02,2377,12.5,45.2,45.2,45.2,45.2,6/19/2022 04:01:56,6/19/2022 04:01:55,6/19/2022 04:01:55,6/19/2022 04:01:55,45.52,45.52,6/19/2022 04:02:12,6/19/2022 04:02:11,43.78,43.78,43.78,43.78,6/19/2022 04:06:28,6/19/2022 04:06:27,6/19/2022 04:06:27,6/19/2022 04:06:27,44.31,44.31,6/19/2022 04:06:38,6/19/2022 04:06:38,44.51,44.51,44.51,44.51,44.87,44.87,0.254,0.254,0.254,0.254,0.277,0.277,0
19JUN2022:04:30:00,15min,Peter Sinks,UCC,270,44.5,45.5,43.8,45.53,45.49,45.33,45.32,6/19/2022 04:23:43,6/19/2022 04:23:42,6/19/2022 04:23:43,6/19/2022 04:23:43,45.81,45.75,6/19/2022 04:23:42,6/19/2022 04:23:42,43.33,43.28,43.71,43.77,6/19/2022 04:17:14,6/19/2022 04:17:14,6/19/2022 04:18:00,6/19/2022 04:17:14,43.93,43.88,6/19/2022 04:15:21,6/19/2022 04:15:21,44.32,44.30,44.33,44.35,44.70,44.64,0.5170,0.5150,0.3940,0.3850,0.4890,0.4890,0,0,19JUN2022:04:29:56,4.8,6/19/2022 04:21:22,1.9,307,41.9200,2400,6/19/2022 04:15:01,2370,6/19/2022 04:15:02,2376,12.3,45.34,45.34,45.34,45.34,6/19/2022 04:23:51,6/19/2022 04:23:50,6/19/2022 04:23:50,6/19/2022 04:23:50,45.64,45.64,6/19/2022 04:24:05,6/19/2022 04:24:04,43.65,43.65,43.65,43.65,6/19/2022 04:17:19,6/19/2022 04:17:19,6/19/2022 04:17:19,6/19/2022 04:17:19,43.96,43.96,6/19/2022 04:15:44,6/19/2022 04:15:44,44.32,44.32,44.32,44.32,44.66,44.66,0.437,0.437,0.437,0.438,0.47,0.47,0
19JUN2022:04:45:00,15min,Peter Sinks,UCC,270,43.9,45.0,43.4,45.06,45.05,44.64,44.70,6/19/2022 04:30:07,6/19/2022 04:30:05,6/19/2022 04:30:51,6/19/2022 04:30:52,45.43,45.38,6/19/2022 04:30:08,6/19/2022 04:30:08,43.14,43.12,43.32,43.35,6/19/2022 04:37:19,6/19/2022 04:37:18,6/19/2022 04:37:20,6/19/2022 04:37:18,43.48,43.42,6/19/2022 04:37:30,6/19/2022 04:37:30,43.73,43.71,43.74,43.77,44.14,44.08,0.3990,0.3950,0.3120,0.3130,0.3990,0.3990,0,1,19JUN2022:04:44:59,3.5,6/19/2022 04:33:30,1.2,202,64.3900,2400,6/19/2022 04:30:05,2370,6/19/2022 04:30:01,2375,12.5,44.79,44.79,44.79,44.79,6/19/2022 04:30:14,6/19/2022 04:30:13,6/19/2022 04:30:13,6/19/2022 04:30:13,45.26,45.26,6/19/2022 04:30:56,6/19/2022 04:30:56,43.26,43.26,43.26,43.26,6/19/2022 04:37:32,6/19/2022 04:37:31,6/19/2022 04:37:31,6/19/2022 04:37:31,43.59,43.59,6/19/2022 04:37:45,6/19/2022 04:37:44,43.75,43.75,43.75,43.75,44.13,44.12,0.354,0.354,0.354,0.353,0.399,0.399,0
19JUN2022:05:00:00,15min,Peter Sinks,UCC,270,42.7,44.2,41.5,44.30,44.29,44.04,44.12,6/19/2022 04:45:40,6/19/2022 05:00:00,6/19/2022 05:00:00,6/19/2022 05:00:00,44.60,44.55,6/19/2022 04:45:41,6/19/2022 04:45:41,40.97,40.93,41.24,41.32,6/19/2022 04:53:35,6/19/2022 04:53:35,6/19/2022 04:53:56,6/19/2022 04:53:56,41.67,41.62,6/19/2022 04:53:56,6/19/2022 04:53:56,42.56,42.55,42.56,42.61,42.94,42.89,0.8040,0.8050,0.6540,0.6560,0.7710,0.7710,2,4,19JUN2022:05:00:00,3.9,6/19/2022 04:56:27,1.6,349,31.2400,2400,6/19/2022 04:45:06,2370,6/19/2022 04:45:01,2374,12.3,43.98,43.98,43.98,43.98,6/19/2022 04:45:49,6/19/2022 04:45:48,6/19/2022 04:45:48,6/19/2022 04:45:48,44.45,44.45,6/19/2022 04:45:51,6/19/2022 04:45:51,41.33,41.33,41.33,41.32,6/19/2022 04:54:01,6/19/2022 04:54:00,6/19/2022 04:54:00,6/19/2022 04:54:00,41.75,41.75,6/19/2022 04:54:03,6/19/2022 04:54:03,42.57,42.57,42.57,42.57,42.91,42.91,0.709,0.709,0.709,0.71,0.751,0.751,0
19JUN2022:05:15:00,15min,Peter Sinks,UCC,270,42.9,45.0,41.4,45.11,45.22,44.69,44.76,6/19/2022 05:00:31,6/19/2022 05:00:31,6/19/2022 05:00:30,6/19/2022 05:00:30,45.28,45.23,6/19/2022 05:00:37,6/19/2022 05:00:37,40.73,40.72,41.56,41.58,6/19/2022 05:13:30,6/19/2022 05:13:28,6/19/2022 05:13:30,6/19/2022 05:13:30,41.37,41.32,6/19/2022 05:13:24,6/19/2022 05:13:24,42.73,42.70,42.79,42.82,43.12,43.07,0.9230,0.9210,0.7450,0.7540,0.8880,0.8880,6,9,19JUN2022:05:12:49,4.6,6/19/2022 05:03:24,1.5,216,58.4600,2400,6/19/2022 05:00:03,2340,6/19/2022 05:03:04,2374,12.4,44.84,44.84,44.84,44.84,6/19/2022 05:00:38,6/19/2022 05:00:38,6/19/2022 05:00:38,6/19/2022 05:00:37,45.11,45.11,6/19/2022 05:00:53,6/19/2022 05:00:53,41.23,41.23,41.23,41.23,6/19/2022 05:13:36,6/19/2022 05:13:36,6/19/2022 05:13:35,6/19/2022 05:13:35,41.52,41.51,6/19/2022 05:13:42,6/19/2022 05:13:41,42.78,42.78,42.78,42.77,43.13,43.13,0.825,0.825,0.825,0.825,0.876,0.877,0
19JUN2022:05:30:00,15min,Peter Sinks,UCC,270,42.7,44.9,41.6,44.98,44.90,44.71,44.81,6/19/2022 05:25:31,6/19/2022 05:25:31,6/19/2022 05:25:49,6/19/2022 05:25:49,45.28,45.23,6/19/2022 05:25:46,6/19/2022 05:25:46,41.09,41.04,41.64,41.70,6/19/2022 05:19:53,6/19/2022 05:19:53,6/19/2022 05:17:50,6/19/2022 05:17:49,41.67,41.62,6/19/2022 05:19:56,6/19/2022 05:19:56,42.60,42.56,42.58,42.62,42.94,42.89,0.8810,0.8730,0.8150,0.8230,0.8490,0.8490,10,11,19JUN2022:05:25:37,3.3,6/19/2022 05:25:39,0.8,82,48.1800,4740,6/19/2022 05:21:08,2370,6/19/2022 05:15:01,3760,12.4,44.75,44.75,44.75,44.75,6/19/2022 05:25:42,6/19/2022 05:25:42,6/19/2022 05:25:42,6/19/2022 05:25:42,45.03,45.03,6/19/2022 05:25:54,6/19/2022 05:25:53,41.44,41.44,41.44,41.43,6/19/2022 05:20:02,6/19/2022 05:20:02,6/19/2022 05:20:01,6/19/2022 05:20:01,41.82,41.82,6/19/2022 05:20:20,6/19/2022 05:20:19,42.58,42.59,42.59,42.59,42.9,42.9,0.833,0.832,0.833,0.833,0.835,0.835,0
19JUN2022:05:45:00,15min,Peter Sinks,UCC,270,42.4,43.2,41.7,43.27,43.25,42.94,42.98,6/19/2022 05:35:49,6/19/2022 05:35:26,6/19/2022 05:31:01,6/19/2022 05:30:48,43.62,43.57,6/19/2022 05:35:46,6/19/2022 05:35:46,41.31,41.29,41.80,41.88,6/19/2022 05:39:43,6/19/2022 05:39:43,6/19/2022 05:39:51,6/19/2022 05:39:49,41.75,41.70,6/19/2022 05:41:01,6/19/2022 05:41:01,42.27,42.25,42.36,42.40,42.62,42.57,0.4750,0.4740,0.3290,0.3240,0.4580,0.4580,27,44,19JUN2022:05:43:40,3.1,6/19/2022 05:33:19,1.5,254,57.4900,4710,6/19/2022 05:33:54,4650,6/19/2022 05:30:04,4681,12.4,43.04,43.04,43.04,43.04,6/19/2022 05:35:58,6/19/2022 05:35:58,6/19/2022 05:35:58,6/19/2022 05:35:58,43.44,43.44,6/19/2022 05:36:13,6/19/2022 05:36:13,41.62,41.62,41.62,41.61,6/19/2022 05:39:56,6/19/2022 05:39:56,6/19/2022 05:39:56,6/19/2022 05:39:56,41.86,41.86,6/19/2022 05:41:06,6/19/2022 05:41:05,42.32,42.32,42.32,42.32,42.6,42.6,0.392,0.391,0.391,0.392,0.453,0.452,0
19JUN2022:06:00:00,15min,Peter Sinks,UCC,270,43.8,44.4,42.6,44.35,44.35,44.20,44.23,6/19/2022 05:55:39,6/19/2022 05:55:26,6/19/2022 05:55:40,6/19/2022 05:55:40,44.68,44.63,6/19/2022 05:55:38,6/19/2022 05:55:38,42.47,42.43,42.44,42.48,6/19/2022 05:45:02,6/19/2022 05:45:03,6/19/2022 05:45:01,6/19/2022 05:45:01,42.73,42.67,6/19/2022 05:45:02,6/19/2022 05:45:02,43.60,43.58,43.44,43.48,43.96,43.91,0.4960,0.4960,0.4910,0.4920,0.4950,0.4950,30,43,19JUN2022:05:45:01,3.7,6/19/2022 05:58:31,2.0,20,71.1300,4710,6/19/2022 05:45:01,4650,6/19/2022 05:50:04,4684,12.4,44.26,44.26,44.26,44.26,6/19/2022 05:55:44,6/19/2022 05:55:43,6/19/2022 05:55:43,6/19/2022 05:55:43,44.53,44.53,6/19/2022 05:55:56,6/19/2022 05:55:55,42.44,42.44,42.45,42.45,6/19/2022 05:45:01,6/19/2022 05:45:01,6/19/2022 05:45:01,6/19/2022 05:45:01,42.69,42.69,6/19/2022 05:45:01,6/19/2022 05:45:01,43.52,43.52,43.52,43.52,43.91,43.92,0.489,0.489,0.489,0.488,0.511,0.51,0
19JUN2022:06:15:00,15min,Peter Sinks,UCC,270,44.0,44.7,43.6,44.57,44.54,44.45,44.46,6/19/2022 06:13:23,6/19/2022 06:13:21,6/19/2022 06:14:34,6/19/2022 06:14:33,44.98,44.93,6/19/2022 06:13:11,6/19/2022 06:13:11,43.45,43.45,43.48,43.52,6/19/2022 06:00:16,6/19/2022 06:00:16,6/19/2022 06:00:01,6/19/2022 06:00:01,43.70,43.65,6/19/2022 06:00:56,6/19/2022 06:00:56,43.83,43.82,43.84,43.87,44.19,44.14,0.2780,0.2770,0.2410,0.2390,0.2960,0.2960,54,72,19JUN2022:06:11:37,2.8,6/19/2022 06:00:04,1.4,184,77.5900,4740,6/19/2022 06:07:30,4680,6/19/2022 06:00:01,4699,12.4,44.42,44.42,44.42,44.42,6/19/2022 06:13:27,6/19/2022 06:13:26,6/19/2022 06:13:26,6/19/2022 06:13:26,44.9,44.9,6/19/2022 06:13:41,6/19/2022 06:13:40,43.47,43.47,43.47,43.47,6/19/2022 06:00:01,6/19/2022 06:00:01,6/19/2022 06:00:01,6/19/2022 06:00:01,43.75,43.75,6/19/2022 06:00:56,6/19/2022 06:00:56,43.83,43.83,43.83,43.83,44.15,44.15,0.253,0.253,0.253,0.253,0.281,0.281,0
19JUN2022:06:30:00,15min,Peter Sinks,UCC,270,45.0,45.5,44.5,45.36,45.36,45.28,45.32,6/19/2022 06:28:12,6/19/2022 06:28:44,6/19/2022 06:29:00,6/19/2022 06:29:20,45.73,45.68,6/19/2022 06:26:55,6/19/2022 06:26:55,44.25,44.23,44.35,44.36,6/19/2022 06:16:27,6/19/2022 06:16:26,6/19/2022 06:16:30,6/19/2022 06:16:29,44.68,44.63,6/19/2022 06:15:21,6/19/2022 06:15:21,44.86,44.84,44.81,44.85,45.21,45.16,0.2740,0.2700,0.2610,0.2640,0.2820,0.2820,50,62,19JUN2022:06:28:49,2.8,6/19/2022 06:25:08,1.3,342,84.6000,4740,6/19/2022 06:24:58,4680,6/19/2022 06:15:02,4704,12.5,45.29,45.29,45.29,45.29,6/19/2022 06:28:56,6/19/2022 06:28:56,6/19/2022 06:28:56,6/19/2022 06:28:56,45.61,45.61,6/19/2022 06:29:32,6/19/2022 06:29:31,44.35,44.35,44.35,44.35,6/19/2022 06:16:37,6/19/2022 06:16:36,6/19/2022 06:16:36,6/19/2022 06:16:36,44.69,44.69,6/19/2022 06:15:40,6/19/2022 06:15:40,44.83,44.83,44.83,44.83,45.17,45.17,0.264,0.264,0.264,0.264,0.28,0.28,0
19JUN2022:06:45:00,15min,Peter Sinks,UCC,270,46.1,47.7,45.2,47.71,47.70,47.48,47.48,6/19/2022 06:44:28,6/19/2022 06:44:26,6/19/2022 06:44:31,6/19/2022 06:44:29,47.99,47.93,6/19/2022 06:44:28,6/19/2022 06:44:28,44.87,44.88,45.01,45.05,6/19/2022 06:30:03,6/19/2022 06:30:02,6/19/2022 06:30:03,6/19/2022 06:30:02,45.28,45.23,6/19/2022 06:30:01,6/19/2022 06:30:01,45.89,45.87,45.84,45.87,46.26,46.21,0.7930,0.7850,0.7400,0.7310,0.7760,0.7760,55,64,19JUN2022:06:43:26,4.2,6/19/2022 06:43:07,2.3,325,74.5100,4740,6/19/2022 06:30:18,4680,6/19/2022 06:32:03,4711,12.5,47.54,47.54,47.54,47.54,6/19/2022 06:44:37,6/19/2022 06:44:37,6/19/2022 06:44:36,6/19/2022 06:44:36,47.92,47.92,6/19/2022 06:44:57,6/19/2022 06:44:56,45,45,45,45,6/19/2022 06:30:12,6/19/2022 06:30:11,6/19/2022 06:30:11,6/19/2022 06:30:11,45.32,45.32,6/19/2022 06:30:19,6/19/2022 06:30:19,45.85,45.85,45.85,45.85,46.19,46.19,0.75,0.75,0.751,0.751,0.748,0.749,0
19JUN2022:07:00:00,15min,Peter Sinks,UCC,270,47.0,47.9,46.4,47.96,47.95,47.73,47.77,6/19/2022 06:45:15,6/19/2022 06:45:15,6/19/2022 06:45:16,6/19/2022 06:45:16,48.21,48.16,6/19/2022 06:45:16,6/19/2022 06:45:16,46.00,45.96,46.48,46.48,6/19/2022 06:46:43,6/19/2022 06:46:43,6/19/2022 06:46:55,6/19/2022 06:46:51,46.48,46.43,6/19/2022 06:46:47,6/19/2022 06:46:47,46.84,46.83,46.98,47.01,47.23,47.17,0.4190,0.4140,0.2960,0.2950,0.3980,0.3980,78,123,19JUN2022:07:00:00,5.0,6/19/2022 06:45:08,0.8,261,46.2600,4770,6/19/2022 06:57:30,4680,6/19/2022 06:45:03,4721,12.5,47.77,47.77,47.77,47.77,6/19/2022 06:45:23,6/19/2022 06:45:23,6/19/2022 06:45:22,6/19/2022 06:45:22,48.02,48.02,6/19/2022 06:45:39,6/19/2022 06:45:39,46.28,46.28,46.28,46.27,6/19/2022 06:46:57,6/19/2022 06:46:57,6/19/2022 06:46:57,6/19/2022 06:46:57,46.52,46.52,6/19/2022 06:47:14,6/19/2022 06:47:13,46.91,46.91,46.91,46.91,47.2,47.2,0.341,0.341,0.341,0.341,0.378,0.378,0
19JUN2022:07:15:00,15min,Peter Sinks,UCC,270,48.4,49.1,47.8,49.26,49.23,49.08,49.12,6/19/2022 07:12:43,6/19/2022 07:12:43,6/19/2022 07:12:43,6/19/2022 07:12:43,49.57,49.51,6/19/2022 07:12:43,6/19/2022 07:12:43,47.56,47.56,47.62,47.64,6/19/2022 07:00:36,6/19/2022 07:00:36,6/19/2022 07:00:01,6/19/2022 07:00:01,47.92,47.86,6/19/2022 07:00:01,6/19/2022 07:00:01,48.20,48.20,48.33,48.36,48.63,48.58,0.3070,0.3060,0.2980,0.3000,0.2760,0.2760,166,317,19JUN2022:07:10:03,9.0,6/19/2022 07:06:10,4.0,266,25.6000,4890,6/19/2022 07:14:52,4740,6/19/2022 07:00:01,4808,12.6,49.03,49.03,49.03,49.03,6/19/2022 07:12:48,6/19/2022 07:12:47,6/19/2022 07:12:47,6/19/2022 07:12:47,49.25,49.25,6/19/2022 07:12:49,6/19/2022 07:12:49,47.65,47.65,47.65,47.65,6/19/2022 07:00:09,6/19/2022 07:00:09,6/19/2022 07:00:09,6/19/2022 07:00:09,47.95,47.95,6/19/2022 07:00:08,6/19/2022 07:00:07,48.26,48.26,48.26,48.26,48.58,48.59,0.283,0.283,0.283,0.283,0.259,0.259,0
19JUN2022:07:30:00,15min,Peter Sinks,UCC,270,49.3,50.2,48.7,50.34,50.37,50.41,50.44,6/19/2022 07:29:02,6/19/2022 07:29:02,6/19/2022 07:29:42,6/19/2022 07:29:43,50.47,50.42,6/19/2022 07:29:40,6/19/2022 07:29:40,48.28,48.30,48.63,48.67,6/19/2022 07:15:06,6/19/2022 07:15:06,6/19/2022 07:15:44,6/19/2022 07:15:43,48.82,48.76,6/19/2022 07:15:45,6/19/2022 07:15:45,49.06,49.06,49.47,49.51,49.50,49.45,0.3930,0.3900,0.4510,0.4540,0.3580,0.3580,176,221,19JUN2022:07:27:41,2.8,6/19/2022 07:15:10,0.6,288,24.2300,5010,6/19/2022 07:24:25,4860,6/19/2022 07:15:01,4931,13.0,50.19,50.18,50.19,50.19,6/19/2022 07:29:05,6/19/2022 07:29:05,6/19/2022 07:29:05,6/19/2022 07:29:04,50.23,50.23,6/19/2022 07:29:20,6/19/2022 07:29:17,48.52,48.52,48.52,48.52,6/19/2022 07:16:07,6/19/2022 07:16:07,6/19/2022 07:16:07,6/19/2022 07:15:57,48.86,48.86,6/19/2022 07:16:22,6/19/2022 07:16:21,49.27,49.27,49.27,49.27,49.46,49.46,0.399,0.399,0.399,0.399,0.332,0.332,0
19JUN2022:07:45:00,15min,Peter Sinks,UCC,270,50.0,50.7,49.6,50.86,50.85,50.77,50.81,6/19/2022 07:41:42,6/19/2022 07:41:42,6/19/2022 07:41:43,6/19/2022 07:41:42,51.07,51.02,6/19/2022 07:41:40,6/19/2022 07:41:40,49.10,49.09,49.72,49.77,6/19/2022 07:30:03,6/19/2022 07:30:07,6/19/2022 07:39:00,6/19/2022 07:39:00,49.57,49.52,6/19/2022 07:30:11,6/19/2022 07:30:11,49.75,49.76,50.21,50.26,50.21,50.16,0.2970,0.2930,0.1810,0.1770,0.2580,0.2580,173,368,19JUN2022:07:40:17,4.8,6/19/2022 07:43:24,1.7,294,34.6000,5010,6/19/2022 07:30:16,4950,6/19/2022 07:30:02,4979,13.3,50.62,50.62,50.62,50.62,6/19/2022 07:41:44,6/19/2022 07:41:44,6/19/2022 07:41:44,6/19/2022 07:41:43,50.83,50.83,6/19/2022 07:41:56,6/19/2022 07:41:55,49.57,49.57,49.57,49.57,6/19/2022 07:39:06,6/19/2022 07:39:06,6/19/2022 07:39:06,6/19/2022 07:39:06,49.71,49.71,6/19/2022 07:30:31,6/19/2022 07:30:30,49.99,49.99,49.99,49.99,50.18,50.18,0.202,0.202,0.202,0.202,0.233,0.233,0
19JUN2022:08:00:00,15min,Peter Sinks,UCC,270,50.0,50.8,49.5,51.25,51.25,51.06,51.06,6/19/2022 07:58:32,6/19/2022 07:58:32,6/19/2022 07:58:33,6/19/2022 07:58:33,51.07,51.02,6/19/2022 07:58:32,6/19/2022 07:58:32,48.93,48.96,49.43,49.48,6/19/2022 07:52:49,6/19/2022 07:52:48,6/19/2022 07:52:48,6/19/2022 07:52:41,49.57,49.52,6/19/2022 07:52:49,6/19/2022 07:52:49,49.76,49.77,50.08,50.12,50.24,50.19,0.4020,0.3970,0.3210,0.3210,0.3060,0.3060,242,620,19JUN2022:07:59:42,8.1,6/19/2022 07:45:59,3.1,282,35.1900,5130,6/19/2022 07:57:29,4980,6/19/2022 07:45:01,5056,13.4,50.73,50.73,50.73,50.73,6/19/2022 07:58:39,6/19/2022 07:58:39,6/19/2022 07:58:39,6/19/2022 07:58:39,50.83,50.83,6/19/2022 07:55:34,6/19/2022 07:55:34,49.24,49.24,49.24,49.24,6/19/2022 07:52:54,6/19/2022 07:52:54,6/19/2022 07:52:54,6/19/2022 07:52:54,49.68,49.68,6/19/2022 07:53:04,6/19/2022 07:53:03,49.93,49.93,49.93,49.93,50.22,50.22,0.305,0.305,0.306,0.306,0.265,0.265,0
19JUN2022:08:15:00,15min,Peter Sinks,UCC,270,50.8,52.0,50.2,52.91,53.05,52.47,52.51,6/19/2022 08:03:07,6/19/2022 08:03:07,6/19/2022 08:03:48,6/19/2022 08:03:48,52.35,52.30,6/19/2022 08:08:22,6/19/2022 08:08:22,49.54,49.57,50.22,50.22,6/19/2022 08:00:44,6/19/2022 08:00:44,6/19/2022 08:12:35,6/19/2022 08:12:31,50.17,50.12,6/19/2022 08:00:46,6/19/2022 08:00:46,50.53,50.56,51.10,51.12,51.05,51.00,0.6150,0.6130,0.4630,0.4650,0.4880,0.4890,321,690,19JUN2022:08:02:46,8.5,6/19/2022 08:12:00,3.0,223,34.3200,5190,6/19/2022 08:02:25,5100,6/19/2022 08:00:01,5143,13.7,51.98,51.97,51.98,51.99,6/19/2022 08:07:17,6/19/2022 08:07:16,6/19/2022 08:07:16,6/19/2022 08:07:16,52.02,52.02,6/19/2022 08:08:33,6/19/2022 08:08:33,50.04,50.04,50.04,50.04,6/19/2022 08:12:39,6/19/2022 08:12:38,6/19/2022 08:12:38,6/19/2022 08:12:38,50.3,50.3,6/19/2022 08:01:07,6/19/2022 08:01:07,50.83,50.83,50.83,50.83,51.01,51.01,0.473,0.472,0.472,0.473,0.451,0.45,0
19JUN2022:08:30:00,15min,Peter Sinks,UCC,270,51.2,52.3,50.7,52.89,52.90,52.77,52.80,6/19/2022 08:20:17,6/19/2022 08:20:16,6/19/2022 08:20:18,6/19/2022 08:20:18,52.73,52.68,6/19/2022 08:20:18,6/19/2022 08:20:18,49.96,50.03,50.60,50.70,6/19/2022 08:15:50,6/19/2022 08:15:43,6/19/2022 08:15:01,6/19/2022 08:15:01,50.77,50.72,6/19/2022 08:17:58,6/19/2022 08:17:58,50.94,50.97,51.53,51.57,51.45,51.40,0.5440,0.5390,0.3820,0.3660,0.3790,0.3790,285,746,19JUN2022:08:18:46,4.8,6/19/2022 08:24:07,2.1,291,46.9800,5250,6/19/2022 08:18:43,5160,6/19/2022 08:15:02,5184,13.9,52.45,52.44,52.45,52.45,6/19/2022 08:20:24,6/19/2022 08:20:24,6/19/2022 08:20:24,6/19/2022 08:20:24,52.21,52.21,6/19/2022 08:20:33,6/19/2022 08:20:32,50.52,50.52,50.52,50.51,6/19/2022 08:15:04,6/19/2022 08:15:04,6/19/2022 08:15:04,6/19/2022 08:15:04,50.87,50.86,6/19/2022 08:30:00,6/19/2022 08:30:00,51.25,51.25,51.25,51.25,51.43,51.43,0.376,0.375,0.376,0.377,0.31,0.31,0
19JUN2022:08:45:00,15min,Peter Sinks,UCC,270,51.4,52.5,50.8,53.04,53.01,52.83,52.83,6/19/2022 08:38:19,6/19/2022 08:38:19,6/19/2022 08:34:24,6/19/2022 08:34:24,52.73,52.68,6/19/2022 08:34:02,6/19/2022 08:34:02,50.27,50.36,50.89,50.91,6/19/2022 08:30:16,6/19/2022 08:30:02,6/19/2022 08:40:56,6/19/2022 08:30:18,50.77,50.72,6/19/2022 08:30:02,6/19/2022 08:30:02,51.19,51.22,51.56,51.59,51.69,51.64,0.5030,0.4970,0.4080,0.4060,0.3970,0.3970,298,801,19JUN2022:08:37:15,6.4,6/19/2022 08:40:20,2.8,287,61.0200,5310,6/19/2022 08:37:16,5160,6/19/2022 08:30:01,5243,14.0,52.46,52.46,52.46,52.46,6/19/2022 08:34:30,6/19/2022 08:34:30,6/19/2022 08:34:29,6/19/2022 08:34:29,52.58,52.58,6/19/2022 08:34:29,6/19/2022 08:34:28,50.71,50.71,50.71,50.71,6/19/2022 08:30:25,6/19/2022 08:30:25,6/19/2022 08:30:24,6/19/2022 08:30:24,50.85,50.85,6/19/2022 08:30:07,6/19/2022 08:30:06,51.38,51.38,51.38,51.38,51.65,51.65,0.403,0.402,0.402,0.403,0.374,0.374,0
19JUN2022:09:00:00,15min,Peter Sinks,UCC,270,52.8,56.1,51.1,57.85,57.85,57.00,57.02,6/19/2022 08:56:11,6/19/2022 08:56:11,6/19/2022 08:56:12,6/19/2022 08:56:12,56.80,56.75,6/19/2022 08:56:12,6/19/2022 08:56:12,50.50,50.53,51.06,51.10,6/19/2022 08:50:48,6/19/2022 08:50:47,6/19/2022 08:45:42,6/19/2022 08:45:44,51.15,51.10,6/19/2022 08:45:55,6/19/2022 08:45:55,52.59,52.62,53.07,53.10,53.11,53.06,1.6260,1.6150,1.6220,1.6090,1.5210,1.5210,483,967,19JUN2022:08:55:00,14.7,6/19/2022 08:59:15,4.1,305,37.3800,5340,6/19/2022 08:46:40,5250,6/19/2022 08:45:23,5311,14.3,56.31,56.31,56.32,56.32,6/19/2022 08:56:21,6/19/2022 08:56:20,6/19/2022 08:56:20,6/19/2022 08:56:20,55.95,55.95,6/19/2022 08:58:31,6/19/2022 08:58:30,50.89,50.89,50.89,50.89,6/19/2022 08:45:52,6/19/2022 08:45:52,6/19/2022 08:45:52,6/19/2022 08:45:52,51.33,51.33,6/19/2022 08:46:00,6/19/2022 08:45:59,52.83,52.83,52.83,52.83,53.05,53.05,1.572,1.571,1.572,1.572,1.49,1.49,0
19JUN2022:09:15:00,15min,Peter Sinks,UCC,270,53.9,55.0,53.3,55.23,55.27,55.22,55.26,6/19/2022 09:07:16,6/19/2022 09:07:15,6/19/2022 09:07:19,6/19/2022 09:07:19,55.22,55.17,6/19/2022 09:07:19,6/19/2022 09:07:19,52.87,52.88,53.04,53.08,6/19/2022 09:02:54,6/19/2022 09:02:53,6/19/2022 09:12:56,6/19/2022 09:12:56,53.49,53.43,6/19/2022 09:03:02,6/19/2022 09:03:02,53.62,53.64,54.13,54.16,54.14,54.09,0.4740,0.4770,0.5280,0.5260,0.3980,0.3980,356,919,19JUN2022:09:01:44,15.1,6/19/2022 09:09:17,6.8,350,36.7400,5340,6/19/2022 09:06:33,5190,6/19/2022 09:05:04,5274,14.1,55.01,55.01,55.01,55.01,6/19/2022 09:08:34,6/19/2022 09:08:34,6/19/2022 09:08:34,6/19/2022 09:08:34,54.99,54.99,6/19/2022 09:07:42,6/19/2022 09:07:41,53.06,53.06,53.06,53.06,6/19/2022 09:13:04,6/19/2022 09:13:03,6/19/2022 09:13:03,6/19/2022 09:13:03,53.6,53.6,6/19/2022 09:13:18,6/19/2022 09:13:17,53.89,53.89,53.89,53.89,54.11,54.11,0.448,0.448,0.448,0.449,0.366,0.366,0
19JUN2022:09:30:00,15min,Peter Sinks,UCC,270,53.1,53.7,52.9,53.40,53.42,53.63,53.66,6/19/2022 09:22:40,6/19/2022 09:22:40,6/19/2022 09:15:36,6/19/2022 09:15:34,53.78,53.73,6/19/2022 09:15:01,6/19/2022 09:15:01,52.42,52.43,52.83,52.89,6/19/2022 09:29:18,6/19/2022 09:29:19,6/19/2022 09:20:43,6/19/2022 09:20:42,53.03,52.98,6/19/2022 09:19:23,6/19/2022 09:19:23,52.89,52.90,53.24,53.27,53.40,53.34,0.2120,0.2130,0.1690,0.1630,0.1670,0.1670,253,316,19JUN2022:09:29:58,11.2,6/19/2022 09:15:09,6.4,354,21.5900,5340,6/19/2022 09:21:58,5220,6/19/2022 09:15:01,5280,14.1,53.45,53.45,53.44,53.44,6/19/2022 09:15:01,6/19/2022 09:15:01,6/19/2022 09:15:01,6/19/2022 09:15:01,53.85,53.85,6/19/2022 09:15:01,6/19/2022 09:15:01,52.71,52.71,52.71,52.71,6/19/2022 09:29:29,6/19/2022 09:29:29,6/19/2022 09:29:29,6/19/2022 09:29:28,53.08,53.08,6/19/2022 09:29:49,6/19/2022 09:29:48,53.08,53.08,53.08,53.08,53.38,53.38,0.159,0.159,0.159,0.159,0.146,0.146,0
19JUN2022:09:45:00,15min,Peter Sinks,UCC,270,53.8,54.8,53.0,55.20,55.21,54.81,54.81,6/19/2022 09:35:08,6/19/2022 09:35:08,6/19/2022 09:35:09,6/19/2022 09:41:32,55.21,55.16,6/19/2022 09:35:11,6/19/2022 09:35:11,52.52,52.54,52.79,52.82,6/19/2022 09:31:09,6/19/2022 09:31:08,6/19/2022 09:30:30,6/19/2022 09:30:30,53.11,53.06,6/19/2022 09:30:34,6/19/2022 09:30:34,53.52,53.54,53.76,53.79,54.03,53.98,0.5700,0.5680,0.4780,0.4720,0.4700,0.4700,339,446,19JUN2022:09:33:28,12.5,6/19/2022 09:38:33,5.2,331,28.4800,5340,6/19/2022 09:31:44,5280,6/19/2022 09:30:02,5305,14.3,54.79,54.79,54.79,54.8,6/19/2022 09:35:18,6/19/2022 09:35:17,6/19/2022 09:35:17,6/19/2022 09:35:17,54.88,54.89,6/19/2022 09:41:55,6/19/2022 09:41:54,52.75,52.75,52.75,52.75,6/19/2022 09:30:35,6/19/2022 09:30:35,6/19/2022 09:30:34,6/19/2022 09:30:34,53.16,53.16,6/19/2022 09:30:01,6/19/2022 09:30:01,53.65,53.65,53.65,53.65,53.98,53.98,0.48,0.479,0.48,0.481,0.441,0.44,0
19JUN2022:10:00:00,15min,Peter Sinks,UCC,270,53.6,54.4,53.1,54.65,54.69,54.47,54.48,6/19/2022 09:45:58,6/19/2022 09:45:58,6/19/2022 09:45:59,6/19/2022 09:45:59,54.61,54.56,6/19/2022 09:45:34,6/19/2022 09:45:34,52.61,52.63,52.96,53.02,6/19/2022 09:51:01,6/19/2022 09:51:00,6/19/2022 09:53:12,6/19/2022 09:53:12,53.19,53.13,6/19/2022 09:46:51,6/19/2022 09:46:51,53.35,53.37,53.59,53.63,53.86,53.81,0.4190,0.4190,0.3240,0.3180,0.3290,0.3290,297,399,19JUN2022:09:59:15,13.8,6/19/2022 09:45:54,5.6,338,27.0300,5340,6/19/2022 09:48:00,5250,6/19/2022 09:45:52,5303,14.3,54.28,54.28,54.28,54.29,6/19/2022 09:46:10,6/19/2022 09:46:10,6/19/2022 09:46:10,6/19/2022 09:46:10,54.47,54.47,6/19/2022 09:46:22,6/19/2022 09:46:22,52.91,52.91,52.91,52.91,6/19/2022 09:46:59,6/19/2022 09:46:59,6/19/2022 09:46:59,6/19/2022 09:46:59,53.29,53.29,6/19/2022 09:53:45,6/19/2022 09:53:44,53.49,53.49,53.49,53.49,53.84,53.84,0.324,0.323,0.324,0.324,0.298,0.297,0
19JUN2022:10:15:00,15min,Peter Sinks,UCC,270,53.9,55.4,53.1,55.65,55.70,55.61,55.67,6/19/2022 10:13:15,6/19/2022 10:14:14,6/19/2022 10:13:14,6/19/2022 10:13:14,55.74,55.69,6/19/2022 10:13:16,6/19/2022 10:13:16,52.64,52.67,52.93,52.99,6/19/2022 10:00:59,6/19/2022 10:00:59,6/19/2022 10:06:26,6/19/2022 10:06:25,53.33,53.28,6/19/2022 10:01:06,6/19/2022 10:01:06,53.68,53.70,54.04,54.08,54.18,54.13,0.5540,0.5550,0.5890,0.5890,0.4770,0.4780,365,543,19JUN2022:10:14:24,13.4,6/19/2022 10:05:52,5.5,343,28.8800,5340,6/19/2022 10:09:10,5250,6/19/2022 10:02:36,5303,14.3,55.4,55.4,55.4,55.41,6/19/2022 10:13:21,6/19/2022 10:13:20,6/19/2022 10:13:20,6/19/2022 10:13:20,55.38,55.38,6/19/2022 10:13:35,6/19/2022 10:13:34,52.93,52.93,52.93,52.93,6/19/2022 10:06:37,6/19/2022 10:06:36,6/19/2022 10:06:36,6/19/2022 10:06:36,53.36,53.36,6/19/2022 10:06:48,6/19/2022 10:06:47,53.87,53.87,53.87,53.87,54.15,54.15,0.525,0.524,0.525,0.526,0.445,0.445,0
19JUN2022:10:30:00,15min,Peter Sinks,UCC,270,53.7,55.3,52.0,55.39,55.41,55.74,55.78,6/19/2022 10:17:01,6/19/2022 10:17:01,6/19/2022 10:16:10,6/19/2022 10:16:10,55.52,55.47,6/19/2022 10:17:00,6/19/2022 10:17:00,51.35,51.38,51.92,51.98,6/19/2022 10:27:00,6/19/2022 10:27:00,6/19/2022 10:27:32,6/19/2022 10:27:34,52.05,52.00,6/19/2022 10:27:38,6/19/2022 10:27:38,53.42,53.45,53.99,54.04,53.95,53.89,0.9340,0.9250,1.0230,1.0200,0.8580,0.8580,324,912,19JUN2022:10:27:38,9.2,6/19/2022 10:18:43,3.7,322,46.7000,5340,6/19/2022 10:15:03,5280,6/19/2022 10:15:16,5304,14.3,55.31,55.31,55.31,55.31,6/19/2022 10:16:18,6/19/2022 10:16:18,6/19/2022 10:16:18,6/19/2022 10:16:18,55.3,55.3,6/19/2022 10:17:21,6/19/2022 10:17:21,51.79,51.79,51.79,51.79,6/19/2022 10:27:41,6/19/2022 10:27:40,6/19/2022 10:27:40,6/19/2022 10:27:40,52.28,52.28,6/19/2022 10:27:43,6/19/2022 10:27:42,53.74,53.74,53.74,53.74,53.95,53.95,0.933,0.933,0.934,0.934,0.819,0.819,0
19JUN2022:10:45:00,15min,Peter Sinks,UCC,270,52.6,54.8,51.3,56.68,56.75,55.74,55.82,6/19/2022 10:44:50,6/19/2022 10:44:50,6/19/2022 10:44:52,6/19/2022 10:44:51,55.44,55.39,6/19/2022 10:44:51,6/19/2022 10:44:51,50.68,50.73,51.08,51.10,6/19/2022 10:33:51,6/19/2022 10:33:51,6/19/2022 10:33:54,6/19/2022 10:33:54,51.53,51.48,6/19/2022 10:33:51,6/19/2022 10:33:51,52.32,52.36,52.60,52.63,52.83,52.78,0.9950,0.9920,0.8630,0.8660,0.8190,0.8190,466,1136,19JUN2022:10:43:09,11.6,6/19/2022 10:33:54,3.8,257,44.8800,5340,6/19/2022 10:30:15,5250,6/19/2022 10:32:45,5300,14.3,55.21,55.22,55.23,55.25,6/19/2022 10:45:00,6/19/2022 10:45:00,6/19/2022 10:45:00,6/19/2022 10:45:00,54.32,54.35,6/19/2022 10:45:00,6/19/2022 10:45:00,51.05,51.05,51.05,51.04,6/19/2022 10:34:02,6/19/2022 10:34:02,6/19/2022 10:34:01,6/19/2022 10:34:01,51.61,51.61,6/19/2022 10:34:16,6/19/2022 10:34:15,52.45,52.46,52.46,52.46,52.77,52.77,0.818,0.819,0.821,0.823,0.729,0.73,0
19JUN2022:11:00:00,15min,Peter Sinks,UCC,270,52.2,55.0,51.1,55.49,55.55,55.09,55.18,6/19/2022 10:45:02,6/19/2022 10:45:02,6/19/2022 10:45:02,6/19/2022 10:45:02,55.29,55.24,6/19/2022 10:45:03,6/19/2022 10:45:03,50.41,50.44,51.02,51.12,6/19/2022 10:56:14,6/19/2022 10:56:17,6/19/2022 10:56:15,6/19/2022 10:56:17,51.15,51.10,6/19/2022 10:56:20,6/19/2022 10:56:20,51.88,51.92,52.29,52.32,52.43,52.37,0.8500,0.8450,0.6790,0.6710,0.7780,0.7780,299,1156,19JUN2022:10:57:17,10.7,6/19/2022 10:48:21,3.1,259,71.7200,5370,6/19/2022 10:46:44,5280,6/19/2022 10:45:01,5294,14.3,55.25,55.24,55.24,55.25,6/19/2022 10:45:02,6/19/2022 10:45:02,6/19/2022 10:45:01,6/19/2022 10:45:01,54.79,54.79,6/19/2022 10:45:15,6/19/2022 10:45:15,50.82,50.82,50.82,50.82,6/19/2022 10:56:24,6/19/2022 10:56:24,6/19/2022 10:56:24,6/19/2022 10:56:23,51.4,51.4,6/19/2022 10:55:47,6/19/2022 10:55:46,52.12,52.12,52.12,52.12,52.44,52.44,0.753,0.751,0.75,0.749,0.797,0.796,0
19JUN2022:11:15:00,15min,Peter Sinks,UCC,270,52.1,54.1,51.0,55.49,55.57,54.83,54.85,6/19/2022 11:04:08,6/19/2022 11:04:08,6/19/2022 11:04:09,6/19/2022 11:04:09,54.54,54.49,6/19/2022 11:04:08,6/19/2022 11:04:08,50.16,50.25,51.00,51.02,6/19/2022 11:05:28,6/19/2022 11:05:28,6/19/2022 11:13:15,6/19/2022 11:13:15,51.15,51.10,6/19/2022 11:05:32,6/19/2022 11:05:32,51.81,51.85,52.20,52.22,52.35,52.30,0.8520,0.8470,0.7180,0.7160,0.7310,0.7310,363,1256,19JUN2022:11:01:03,12.1,6/19/2022 11:01:40,3.9,259,45.5700,5370,6/19/2022 11:00:22,5250,6/19/2022 11:01:36,5294,14.3,54.09,54.08,54.09,54.09,6/19/2022 11:04:17,6/19/2022 11:04:17,6/19/2022 11:04:17,6/19/2022 11:04:16,54.06,54.06,6/19/2022 11:04:34,6/19/2022 11:04:34,50.88,50.88,50.88,50.88,6/19/2022 11:14:08,6/19/2022 11:14:07,6/19/2022 11:14:07,6/19/2022 11:14:07,51.2,51.2,6/19/2022 11:14:33,6/19/2022 11:14:32,52.03,52.03,52.03,52.03,52.33,52.33,0.721,0.72,0.721,0.722,0.687,0.688,0
19JUN2022:11:30:00,15min,Peter Sinks,UCC,270,51.8,52.8,51.0,53.01,53.05,52.81,52.84,6/19/2022 11:24:00,6/19/2022 11:24:00,6/19/2022 11:24:00,6/19/2022 11:24:00,53.11,53.05,6/19/2022 11:24:10,6/19/2022 11:24:10,50.37,50.42,50.91,50.91,6/19/2022 11:18:34,6/19/2022 11:18:34,6/19/2022 11:18:36,6/19/2022 11:18:36,51.15,51.10,6/19/2022 11:18:41,6/19/2022 11:18:41,51.56,51.59,51.83,51.86,52.07,52.02,0.4850,0.4780,0.4020,0.4030,0.3910,0.3910,225,287,19JUN2022:11:15:01,10.3,6/19/2022 11:17:00,3.7,263,53.2900,5340,6/19/2022 11:27:49,5250,6/19/2022 11:17:02,5289,14.3,52.64,52.64,52.64,52.64,6/19/2022 11:24:12,6/19/2022 11:24:11,6/19/2022 11:24:11,6/19/2022 11:24:11,52.91,52.91,6/19/2022 11:24:26,6/19/2022 11:24:26,50.72,50.72,50.72,50.72,6/19/2022 11:18:45,6/19/2022 11:18:45,6/19/2022 11:18:45,6/19/2022 11:18:44,51.3,51.3,6/19/2022 11:18:59,6/19/2022 11:18:59,51.72,51.72,51.72,51.72,52.05,52.05,0.396,0.396,0.397,0.397,0.355,0.355,0
19JUN2022:11:45:00,15min,Peter Sinks,UCC,270,51.7,52.4,51.1,53.10,53.11,52.45,52.53,6/19/2022 11:41:04,6/19/2022 11:41:04,6/19/2022 11:35:42,6/19/2022 11:35:42,52.88,52.83,6/19/2022 11:42:35,6/19/2022 11:42:35,50.16,50.32,50.89,50.89,6/19/2022 11:36:06,6/19/2022 11:36:07,6/19/2022 11:38:44,6/19/2022 11:38:45,51.23,51.17,6/19/2022 11:38:54,6/19/2022 11:38:54,51.43,51.47,51.64,51.66,51.92,51.87,0.4800,0.4700,0.3330,0.3440,0.3260,0.3260,276,667,19JUN2022:11:37:19,6.6,6/19/2022 11:34:25,2.7,111,57.4700,5340,6/19/2022 11:30:15,5130,6/19/2022 11:38:27,5213,13.9,52.31,52.31,52.31,52.31,6/19/2022 11:42:39,6/19/2022 11:42:38,6/19/2022 11:42:38,6/19/2022 11:42:38,52.4,52.4,6/19/2022 11:41:26,6/19/2022 11:41:26,50.81,50.81,50.81,50.8,6/19/2022 11:36:13,6/19/2022 11:36:13,6/19/2022 11:36:13,6/19/2022 11:36:12,51.38,51.38,6/19/2022 11:39:12,6/19/2022 11:39:11,51.54,51.55,51.55,51.55,51.89,51.89,0.335,0.334,0.335,0.336,0.267,0.267,0
19JUN2022:12:00:00,15min,Peter Sinks,UCC,270,52.5,54.7,51.6,55.71,55.77,55.03,55.15,6/19/2022 11:59:40,6/19/2022 11:59:40,6/19/2022 11:59:40,6/19/2022 11:59:40,55.14,55.09,6/19/2022 11:59:50,6/19/2022 11:59:50,50.87,50.90,51.31,51.31,6/19/2022 11:50:51,6/19/2022 11:50:51,6/19/2022 11:50:30,6/19/2022 11:50:30,51.68,51.63,6/19/2022 11:45:06,6/19/2022 11:45:06,52.19,52.24,52.42,52.44,52.74,52.69,0.9040,0.9060,0.8120,0.8180,0.7150,0.7150,539,1214,19JUN2022:11:58:07,11.0,6/19/2022 11:48:00,5.4,192,22.2100,5190,6/19/2022 11:45:06,5130,6/19/2022 11:46:16,5167,13.9,54.8,54.79,54.8,54.81,6/19/2022 11:59:51,6/19/2022 11:59:51,6/19/2022 11:59:50,6/19/2022 11:59:50,54.51,54.54,6/19/2022 12:00:00,6/19/2022 12:00:00,51.35,51.36,51.35,51.35,6/19/2022 11:50:58,6/19/2022 11:50:57,6/19/2022 11:50:57,6/19/2022 11:50:57,51.8,51.8,6/19/2022 11:45:01,6/19/2022 11:45:01,52.3,52.3,52.3,52.3,52.67,52.67,0.744,0.744,0.746,0.747,0.613,0.614,0
19JUN2022:12:15:00,15min,Peter Sinks,UCC,270,53.9,56.1,52.4,57.62,57.73,56.81,56.87,6/19/2022 12:14:47,6/19/2022 12:14:47,6/19/2022 12:14:49,6/19/2022 12:14:49,56.87,56.82,6/19/2022 12:14:49,6/19/2022 12:14:49,51.41,51.74,52.01,51.98,6/19/2022 12:01:09,6/19/2022 12:01:09,6/19/2022 12:10:38,6/19/2022 12:10:38,52.51,52.45,6/19/2022 12:06:08,6/19/2022 12:06:08,53.58,53.71,53.95,53.96,54.26,54.20,1.0900,1.0660,0.7550,0.7830,0.7540,0.7540,806,1257,19JUN2022:12:14:47,11.4,6/19/2022 12:10:20,4.5,181,26.5700,5220,6/19/2022 12:03:07,5130,6/19/2022 12:05:19,5163,13.9,56.32,56.3,56.32,56.35,6/19/2022 12:14:52,6/19/2022 12:14:51,6/19/2022 12:14:51,6/19/2022 12:14:51,55.81,55.84,6/19/2022 12:15:00,6/19/2022 12:15:00,52.01,52.02,52.01,52.01,6/19/2022 12:10:41,6/19/2022 12:10:41,6/19/2022 12:10:41,6/19/2022 12:10:41,52.77,52.76,6/19/2022 12:06:17,6/19/2022 12:06:16,53.79,53.79,53.79,53.79,54.21,54.21,0.777,0.776,0.779,0.781,0.609,0.611,0
19JUN2022:12:30:00,15min,Peter Sinks,UCC,270,54.8,57.0,53.3,59.38,59.53,58.10,58.12,6/19/2022 12:20:47,6/19/2022 12:20:47,6/19/2022 12:16:26,6/19/2022 12:16:26,57.55,57.50,6/19/2022 12:16:26,6/19/2022 12:16:26,51.83,51.91,53.04,52.98,6/19/2022 12:16:39,6/19/2022 12:16:39,6/19/2022 12:19:20,6/19/2022 12:19:20,53.33,53.28,6/19/2022 12:20:32,6/19/2022 12:20:32,54.50,54.60,55.29,55.31,55.16,55.10,1.5160,1.5040,0.9900,1.0050,1.0450,1.0450,881,1232,19JUN2022:12:15:03,9.0,6/19/2022 12:16:31,3.2,259,80.4000,5190,6/19/2022 12:15:01,5130,6/19/2022 12:15:19,5151,13.8,57.14,57.12,57.13,57.15,6/19/2022 12:16:29,6/19/2022 12:16:29,6/19/2022 12:16:28,6/19/2022 12:16:28,56.95,56.95,6/19/2022 12:22:14,6/19/2022 12:22:13,52.86,52.87,52.86,52.86,6/19/2022 12:20:33,6/19/2022 12:20:33,6/19/2022 12:20:32,6/19/2022 12:20:32,53.69,53.69,6/19/2022 12:23:51,6/19/2022 12:23:50,54.93,54.93,54.93,54.93,55.16,55.16,1.057,1.053,1.057,1.06,0.866,0.867,0
19JUN2022:12:45:00,15min,Peter Sinks,UCC,270,53.3,55.4,52.5,56.09,56.16,55.73,55.79,6/19/2022 12:30:59,6/19/2022 12:30:59,6/19/2022 12:31:03,6/19/2022 12:31:02,55.74,55.69,6/19/2022 12:33:26,6/19/2022 12:33:26,51.90,51.96,52.43,52.45,6/19/2022 12:43:10,6/19/2022 12:43:10,6/19/2022 12:42:23,6/19/2022 12:41:28,52.66,52.61,6/19/2022 12:37:26,6/19/2022 12:37:26,53.07,53.12,53.36,53.41,53.62,53.57,0.8420,0.8420,0.7310,0.7380,0.6870,0.6870,268,438,19JUN2022:12:32:09,9.4,6/19/2022 12:31:11,4.2,274,21.8100,5190,6/19/2022 12:35:29,5100,6/19/2022 12:30:20,5137,13.8,55.45,55.45,55.46,55.47,6/19/2022 12:31:09,6/19/2022 12:31:09,6/19/2022 12:31:09,6/19/2022 12:31:09,55.38,55.38,6/19/2022 12:33:33,6/19/2022 12:33:33,52.31,52.31,52.31,52.31,6/19/2022 12:37:31,6/19/2022 12:37:30,6/19/2022 12:37:30,6/19/2022 12:37:30,52.72,52.72,6/19/2022 12:45:00,6/19/2022 12:44:59,53.26,53.26,53.26,53.26,53.62,53.62,0.721,0.72,0.72,0.721,0.623,0.623,0
19JUN2022:13:00:00,15min,Peter Sinks,UCC,270,52.4,53.1,51.8,53.07,53.10,53.03,53.05,6/19/2022 12:45:24,6/19/2022 12:45:24,6/19/2022 12:59:45,6/19/2022 12:59:45,53.41,53.35,6/19/2022 12:52:36,6/19/2022 12:52:36,51.39,51.41,51.55,51.56,6/19/2022 12:49:01,6/19/2022 12:49:01,6/19/2022 12:48:59,6/19/2022 12:49:01,51.90,51.85,6/19/2022 12:49:01,6/19/2022 12:49:01,52.17,52.19,52.23,52.26,52.66,52.60,0.4510,0.4430,0.4250,0.4240,0.4330,0.4330,114,245,19JUN2022:13:00:00,22.4,6/19/2022 12:53:36,6.8,303,44.6900,5190,6/19/2022 12:58:18,5070,6/19/2022 12:53:03,5136,13.8,52.9,52.9,52.9,52.91,6/19/2022 12:59:47,6/19/2022 12:59:46,6/19/2022 12:59:46,6/19/2022 12:59:46,53.28,53.28,6/19/2022 12:53:03,6/19/2022 12:53:02,51.51,51.51,51.51,51.51,6/19/2022 12:49:06,6/19/2022 12:49:06,6/19/2022 12:49:06,6/19/2022 12:49:05,52.01,52.01,6/19/2022 12:49:17,6/19/2022 12:49:17,52.21,52.21,52.21,52.21,52.62,52.62,0.423,0.423,0.423,0.424,0.414,0.414,0
19JUN2022:13:15:00,15min,Peter Sinks,UCC,270,53.2,55.2,51.2,57.68,57.82,55.82,55.68,6/19/2022 13:13:58,6/19/2022 13:13:58,6/19/2022 13:13:59,6/19/2022 13:13:59,56.04,55.99,6/19/2022 13:13:59,6/19/2022 13:13:59,50.32,50.35,50.59,50.67,6/19/2022 13:06:48,6/19/2022 13:06:48,6/19/2022 13:06:48,6/19/2022 13:06:48,51.53,51.47,6/19/2022 13:07:29,6/19/2022 13:07:29,52.90,52.93,53.02,53.05,53.45,53.40,1.1050,1.0990,1.0080,1.0010,0.9030,0.9040,804,1087,19JUN2022:13:04:57,23.7,6/19/2022 13:06:29,8.6,317,44.7900,5190,6/19/2022 13:01:34,5100,6/19/2022 13:06:15,5148,13.9,55.28,55.26,55.28,55.29,6/19/2022 13:14:07,6/19/2022 13:14:07,6/19/2022 13:14:07,6/19/2022 13:14:07,55.18,55.18,6/19/2022 13:06:19,6/19/2022 13:06:18,50.73,50.74,50.73,50.73,6/19/2022 13:06:52,6/19/2022 13:06:52,6/19/2022 13:06:51,6/19/2022 13:06:51,51.68,51.68,6/19/2022 13:07:12,6/19/2022 13:07:11,52.97,52.97,52.97,52.97,53.43,53.43,0.958,0.957,0.958,0.959,0.829,0.829,0
19JUN2022:13:30:00,15min,Peter Sinks,UCC,270,55.6,58.2,52.8,61.02,61.11,59.83,59.76,6/19/2022 13:19:21,6/19/2022 13:19:20,6/19/2022 13:19:21,6/19/2022 13:19:21,59.36,59.31,6/19/2022 13:19:21,6/19/2022 13:19:21,52.27,52.20,52.74,52.73,6/19/2022 13:15:01,6/19/2022 13:15:01,6/19/2022 13:15:06,6/19/2022 13:15:06,52.81,52.76,6/19/2022 13:15:01,6/19/2022 13:15:01,55.38,55.41,55.60,55.64,55.88,55.83,1.4200,1.4250,1.1600,1.1440,1.1500,1.1510,856,1118,19JUN2022:13:16:46,16.9,6/19/2022 13:28:27,7.4,340,40.0500,5220,6/19/2022 13:16:27,5070,6/19/2022 13:23:47,5145,13.8,58.39,58.4,58.4,58.4,6/19/2022 13:19:27,6/19/2022 13:19:27,6/19/2022 13:19:27,6/19/2022 13:19:27,58.06,58.06,6/19/2022 13:19:35,6/19/2022 13:19:34,52.65,52.65,52.65,52.64,6/19/2022 13:15:09,6/19/2022 13:15:10,6/19/2022 13:15:08,6/19/2022 13:15:08,52.92,52.91,6/19/2022 13:15:11,6/19/2022 13:15:10,55.49,55.49,55.49,55.49,55.83,55.83,1.162,1.159,1.16,1.161,1.1,1.099,0
19JUN2022:13:45:00,15min,Peter Sinks,UCC,270,54.9,56.6,53.3,57.85,57.95,57.30,57.27,6/19/2022 13:41:04,6/19/2022 13:41:04,6/19/2022 13:43:26,6/19/2022 13:43:26,57.40,57.35,6/19/2022 13:43:27,6/19/2022 13:43:27,52.20,52.22,52.57,52.61,6/19/2022 13:35:22,6/19/2022 13:35:22,6/19/2022 13:35:22,6/19/2022 13:35:22,53.33,53.28,6/19/2022 13:35:25,6/19/2022 13:35:25,54.67,54.70,54.91,54.94,55.18,55.13,0.9860,0.9870,0.8010,0.7890,0.7050,0.7060,778,1002,19JUN2022:13:43:51,25.7,6/19/2022 13:34:32,12.8,355,22.6200,5190,6/19/2022 13:40:17,5070,6/19/2022 13:31:22,5120,13.8,56.75,56.74,56.75,56.76,6/19/2022 13:43:28,6/19/2022 13:43:27,6/19/2022 13:43:27,6/19/2022 13:43:27,56.51,56.51,6/19/2022 13:43:38,6/19/2022 13:43:37,52.72,52.72,52.72,52.71,6/19/2022 13:35:30,6/19/2022 13:35:30,6/19/2022 13:35:30,6/19/2022 13:35:30,53.81,53.81,6/19/2022 13:35:41,6/19/2022 13:35:41,54.81,54.81,54.81,54.81,55.17,55.17,0.734,0.732,0.735,0.738,0.557,0.558,0
19JUN2022:14:00:00,15min,Peter Sinks,UCC,270,54.3,56.1,53.2,57.31,57.39,56.53,56.50,6/19/2022 13:49:32,6/19/2022 13:49:32,6/19/2022 13:49:32,6/19/2022 13:49:32,56.65,56.60,6/19/2022 13:49:53,6/19/2022 13:49:53,51.82,51.88,52.25,52.35,6/19/2022 13:47:04,6/19/2022 13:47:04,6/19/2022 13:47:04,6/19/2022 13:47:04,53.26,53.21,6/19/2022 13:47:04,6/19/2022 13:47:04,54.10,54.13,54.36,54.38,54.61,54.55,0.9350,0.9410,0.6700,0.6580,0.6350,0.6350,868,1066,19JUN2022:13:51:50,25.9,6/19/2022 13:51:11,12.0,359,24.6300,5160,6/19/2022 13:48:37,5070,6/19/2022 13:45:01,5114,13.8,56.02,56.01,56.02,56.02,6/19/2022 13:49:43,6/19/2022 13:49:43,6/19/2022 13:49:42,6/19/2022 13:49:42,56.16,56.17,6/19/2022 13:49:59,6/19/2022 13:49:58,52.68,52.69,52.69,52.67,6/19/2022 13:47:11,6/19/2022 13:47:11,6/19/2022 13:47:10,6/19/2022 13:47:10,53.81,53.8,6/19/2022 13:47:11,6/19/2022 13:47:11,54.24,54.24,54.24,54.24,54.58,54.58,0.635,0.632,0.634,0.637,0.501,0.502,0
19JUN2022:14:15:00,15min,Peter Sinks,UCC,270,53.1,54.7,52.2,55.33,55.39,54.97,55.01,6/19/2022 14:10:08,6/19/2022 14:10:08,6/19/2022 14:11:54,6/19/2022 14:11:54,55.15,55.10,6/19/2022 14:11:53,6/19/2022 14:11:53,51.57,51.60,52.08,52.07,6/19/2022 14:08:30,6/19/2022 14:08:30,6/19/2022 14:08:35,6/19/2022 14:08:35,52.28,52.23,6/19/2022 14:09:05,6/19/2022 14:09:05,52.90,52.90,53.18,53.21,53.37,53.32,0.7180,0.7210,0.6350,0.6350,0.6070,0.6070,434,961,19JUN2022:14:08:42,19.5,6/19/2022 14:04:21,10.3,4,19.0600,5160,6/19/2022 14:02:25,5070,6/19/2022 14:00:08,5124,13.8,54.64,54.64,54.64,54.65,6/19/2022 14:11:57,6/19/2022 14:11:57,6/19/2022 14:11:57,6/19/2022 14:11:57,54.82,54.82,6/19/2022 14:12:02,6/19/2022 14:12:02,51.95,51.95,51.95,51.95,6/19/2022 14:08:38,6/19/2022 14:08:38,6/19/2022 14:08:38,6/19/2022 14:08:38,52.36,52.36,6/19/2022 14:09:05,6/19/2022 14:09:05,53.05,53.05,53.05,53.05,53.36,53.36,0.609,0.608,0.608,0.61,0.563,0.563,0
19JUN2022:14:30:00,15min,Peter Sinks,UCC,270,53.3,55.3,52.4,56.35,56.44,55.69,55.77,6/19/2022 14:28:19,6/19/2022 14:28:19,6/19/2022 14:29:15,6/19/2022 14:28:20,55.75,55.70,6/19/2022 14:28:27,6/19/2022 14:28:27,51.61,51.56,52.14,52.18,6/19/2022 14:16:59,6/19/2022 14:16:59,6/19/2022 14:21:46,6/19/2022 14:21:46,52.44,52.38,6/19/2022 14:21:45,6/19/2022 14:21:45,53.07,53.08,53.39,53.43,53.54,53.49,0.8260,0.8320,0.6950,0.6950,0.6750,0.6760,602,944,19JUN2022:14:23:14,21.1,6/19/2022 14:21:33,10.7,359,20.5300,5160,6/19/2022 14:15:04,5070,6/19/2022 14:15:57,5130,13.8,55.54,55.53,55.55,55.56,6/19/2022 14:28:31,6/19/2022 14:28:30,6/19/2022 14:28:30,6/19/2022 14:28:30,55.15,55.15,6/19/2022 14:29:43,6/19/2022 14:29:43,52.05,52.05,52.05,52.05,6/19/2022 14:21:49,6/19/2022 14:21:49,6/19/2022 14:21:49,6/19/2022 14:21:48,52.66,52.66,6/19/2022 14:22:06,6/19/2022 14:22:06,53.23,53.23,53.23,53.23,53.49,53.49,0.661,0.661,0.662,0.664,0.585,0.587,0
19JUN2022:14:45:00,15min,Peter Sinks,UCC,270,54.7,56.7,53.4,57.71,57.74,56.82,56.84,6/19/2022 14:39:06,6/19/2022 14:39:06,6/19/2022 14:35:18,6/19/2022 14:35:18,57.03,56.98,6/19/2022 14:35:24,6/19/2022 14:35:24,52.21,52.37,52.95,53.03,6/19/2022 14:42:31,6/19/2022 14:44:59,6/19/2022 14:44:45,6/19/2022 14:44:45,53.26,53.21,6/19/2022 14:44:59,6/19/2022 14:44:59,54.47,54.48,54.72,54.74,54.96,54.91,1.0320,1.0370,0.7670,0.7720,0.7860,0.7870,890,938,19JUN2022:14:43:27,23.9,6/19/2022 14:39:48,11.0,9,22.3500,5310,6/19/2022 14:42:33,5070,6/19/2022 14:33:51,5127,13.8,56.74,56.73,56.74,56.75,6/19/2022 14:35:27,6/19/2022 14:35:27,6/19/2022 14:35:27,6/19/2022 14:35:27,56.69,56.69,6/19/2022 14:35:42,6/19/2022 14:35:41,53.19,53.19,53.18,53.18,6/19/2022 14:42:43,6/19/2022 14:42:43,6/19/2022 14:42:43,6/19/2022 14:42:43,53.66,53.65,6/19/2022 14:45:00,6/19/2022 14:45:00,54.61,54.61,54.61,54.61,54.96,54.96,0.759,0.757,0.76,0.762,0.667,0.667,0
19JUN2022:15:00:00,15min,Peter Sinks,UCC,270,54.6,56.9,52.5,58.46,58.44,57.70,57.78,6/19/2022 14:54:58,6/19/2022 14:54:58,6/19/2022 14:46:42,6/19/2022 14:46:42,57.55,57.50,6/19/2022 14:46:42,6/19/2022 14:46:42,51.90,51.86,52.35,52.41,6/19/2022 14:56:17,6/19/2022 14:56:17,6/19/2022 14:59:37,6/19/2022 14:59:38,52.58,52.53,6/19/2022 14:56:18,6/19/2022 14:56:18,54.35,54.36,54.62,54.65,54.81,54.76,1.2860,1.3000,1.0260,1.0260,1.0740,1.0740,742,968,19JUN2022:14:58:23,23.2,6/19/2022 14:48:18,9.3,1,28.0800,5190,6/19/2022 14:54:44,5070,6/19/2022 14:45:33,5123,13.8,57.08,57.06,57.08,57.09,6/19/2022 14:46:46,6/19/2022 14:46:46,6/19/2022 14:46:46,6/19/2022 14:46:46,56.75,56.75,6/19/2022 14:46:56,6/19/2022 14:46:55,52.41,52.42,52.41,52.41,6/19/2022 14:59:45,6/19/2022 14:59:44,6/19/2022 14:59:44,6/19/2022 14:59:44,52.68,52.68,6/19/2022 14:56:40,6/19/2022 14:56:39,54.49,54.49,54.49,54.49,54.79,54.79,1.035,1.033,1.035,1.036,0.988,0.989,0
19JUN2022:15:15:00,15min,Peter Sinks,UCC,270,55.0,57.5,53.3,58.63,58.71,57.85,57.86,6/19/2022 15:10:52,6/19/2022 15:10:52,6/19/2022 15:10:54,6/19/2022 15:10:54,58.15,58.10,6/19/2022 15:07:06,6/19/2022 15:07:06,52.33,52.37,52.77,52.79,6/19/2022 15:03:12,6/19/2022 15:03:12,6/19/2022 15:04:59,6/19/2022 15:04:51,53.49,53.43,6/19/2022 15:00:44,6/19/2022 15:00:44,54.79,54.82,54.99,55.01,55.27,55.22,1.2440,1.2370,1.1380,1.1440,1.0650,1.0650,821,866,19JUN2022:15:00:57,24.8,6/19/2022 15:08:41,10.2,17,34.3300,5160,6/19/2022 15:00:57,5070,6/19/2022 15:02:53,5116,13.8,57.48,57.47,57.48,57.49,6/19/2022 15:07:10,6/19/2022 15:07:10,6/19/2022 15:07:10,6/19/2022 15:07:10,57.56,57.56,6/19/2022 15:07:49,6/19/2022 15:07:48,52.96,52.96,52.96,52.95,6/19/2022 15:01:27,6/19/2022 15:01:27,6/19/2022 15:01:27,6/19/2022 15:01:27,53.57,53.57,6/19/2022 15:00:01,6/19/2022 15:00:01,54.89,54.89,54.89,54.9,55.23,55.23,1.087,1.085,1.086,1.087,1.016,1.016,0
19JUN2022:15:30:00,15min,Peter Sinks,UCC,270,54.6,56.2,53.2,57.48,57.52,56.66,56.63,6/19/2022 15:21:43,6/19/2022 15:21:43,6/19/2022 15:18:06,6/19/2022 15:18:06,56.72,56.67,6/19/2022 15:21:43,6/19/2022 15:21:43,51.99,51.96,52.77,52.85,6/19/2022 15:19:00,6/19/2022 15:19:00,6/19/2022 15:19:00,6/19/2022 15:19:00,53.26,53.21,6/19/2022 15:19:06,6/19/2022 15:19:06,54.38,54.39,54.68,54.72,54.88,54.83,1.0020,1.0120,0.8210,0.8090,0.7270,0.7270,705,914,19JUN2022:15:25:37,24.3,6/19/2022 15:25:44,12.0,347,22.1400,5190,6/19/2022 15:25:47,5070,6/19/2022 15:15:01,5107,13.8,56.26,56.24,56.26,56.28,6/19/2022 15:18:13,6/19/2022 15:18:13,6/19/2022 15:18:12,6/19/2022 15:18:12,56.15,56.16,6/19/2022 15:22:11,6/19/2022 15:22:10,52.71,52.71,52.71,52.7,6/19/2022 15:19:09,6/19/2022 15:19:09,6/19/2022 15:19:09,6/19/2022 15:19:09,53.67,53.67,6/19/2022 15:19:14,6/19/2022 15:19:14,54.55,54.55,54.55,54.55,54.88,54.88,0.762,0.76,0.762,0.765,0.599,0.6,0
19JUN2022:15:45:00,15min,Peter Sinks,UCC,270,53.8,55.3,52.8,56.24,56.25,55.77,55.81,6/19/2022 15:35:39,6/19/2022 15:35:39,6/19/2022 15:35:39,6/19/2022 15:35:39,55.74,55.69,6/19/2022 15:35:41,6/19/2022 15:35:41,51.86,51.85,52.46,52.56,6/19/2022 15:43:19,6/19/2022 15:43:19,6/19/2022 15:33:59,6/19/2022 15:33:59,52.58,52.53,6/19/2022 15:43:20,6/19/2022 15:43:20,53.54,53.56,53.89,53.92,54.00,53.95,0.7850,0.7960,0.5980,0.5910,0.5560,0.5560,515,847,19JUN2022:15:40:51,22.4,6/19/2022 15:40:58,10.4,353,24.9800,5160,6/19/2022 15:37:30,5070,6/19/2022 15:31:27,5114,13.8,55.37,55.37,55.37,55.38,6/19/2022 15:35:45,6/19/2022 15:35:44,6/19/2022 15:35:44,6/19/2022 15:35:44,55.22,55.22,6/19/2022 15:35:48,6/19/2022 15:35:48,52.64,52.64,52.64,52.63,6/19/2022 15:43:28,6/19/2022 15:43:27,6/19/2022 15:43:27,6/19/2022 15:43:27,52.97,52.97,6/19/2022 15:43:32,6/19/2022 15:43:31,53.71,53.71,53.71,53.71,53.96,53.96,0.557,0.556,0.558,0.56,0.448,0.448,0
19JUN2022:16:00:00,15min,Peter Sinks,UCC,270,54.4,56.0,52.9,57.43,57.46,56.52,56.50,6/19/2022 15:45:59,6/19/2022 15:45:59,6/19/2022 15:45:59,6/19/2022 15:47:45,56.35,56.30,6/19/2022 15:46:29,6/19/2022 15:46:29,51.95,51.92,52.56,52.58,6/19/2022 15:58:50,6/19/2022 15:58:50,6/19/2022 15:58:51,6/19/2022 15:58:02,52.88,52.83,6/19/2022 15:55:14,6/19/2022 15:55:14,54.22,54.24,54.70,54.73,54.69,54.64,0.9730,0.9760,0.8250,0.8180,0.7360,0.7360,697,737,19JUN2022:15:45:04,26.1,6/19/2022 15:53:27,12.2,355,20.4900,5160,6/19/2022 15:45:06,5070,6/19/2022 15:45:21,5114,13.8,56.04,56.03,56.04,56.05,6/19/2022 15:46:37,6/19/2022 15:46:37,6/19/2022 15:46:37,6/19/2022 15:46:37,56.01,56.01,6/19/2022 15:47:51,6/19/2022 15:47:50,52.64,52.64,52.64,52.63,6/19/2022 15:58:09,6/19/2022 15:58:09,6/19/2022 15:58:09,6/19/2022 15:58:08,53.18,53.18,6/19/2022 15:55:28,6/19/2022 15:55:27,54.47,54.47,54.47,54.47,54.66,54.66,0.758,0.756,0.758,0.76,0.644,0.644,0
19JUN2022:16:15:00,15min,Peter Sinks,UCC,270,54.0,55.3,52.8,56.43,56.47,55.80,55.81,6/19/2022 16:00:43,6/19/2022 16:00:43,6/19/2022 16:00:47,6/19/2022 16:00:47,55.74,55.69,6/19/2022 16:00:48,6/19/2022 16:00:48,51.93,51.81,52.86,52.85,6/19/2022 16:11:21,6/19/2022 16:11:21,6/19/2022 16:11:23,6/19/2022 16:11:22,52.66,52.61,6/19/2022 16:11:37,6/19/2022 16:11:37,53.76,53.77,54.35,54.37,54.21,54.16,0.8360,0.8440,0.5680,0.5650,0.6110,0.6120,636,661,19JUN2022:16:00:21,23.9,6/19/2022 16:01:35,11.3,358,24.4800,5160,6/19/2022 16:00:38,5070,6/19/2022 16:00:24,5116,13.8,55.37,55.36,55.37,55.38,6/19/2022 16:00:53,6/19/2022 16:00:53,6/19/2022 16:00:53,6/19/2022 16:00:52,55.15,55.15,6/19/2022 16:10:08,6/19/2022 16:10:08,52.7,52.7,52.7,52.69,6/19/2022 16:11:28,6/19/2022 16:11:28,6/19/2022 16:11:27,6/19/2022 16:11:27,52.9,52.9,6/19/2022 16:11:48,6/19/2022 16:11:48,54.06,54.06,54.06,54.06,54.18,54.18,0.565,0.563,0.564,0.566,0.512,0.513,0
19JUN2022:16:30:00,15min,Peter Sinks,UCC,270,53.5,55.2,52.6,55.74,55.69,55.53,55.54,6/19/2022 16:15:01,6/19/2022 16:15:01,6/19/2022 16:15:01,6/19/2022 16:15:01,55.59,55.54,6/19/2022 16:15:02,6/19/2022 16:15:02,51.84,51.79,52.33,52.39,6/19/2022 16:26:59,6/19/2022 16:23:23,6/19/2022 16:27:07,6/19/2022 16:27:07,52.58,52.53,6/19/2022 16:23:25,6/19/2022 16:23:25,53.28,53.29,53.80,53.83,53.74,53.69,0.7140,0.7150,0.6220,0.6150,0.5340,0.5340,591,615,19JUN2022:16:15:54,25.9,6/19/2022 16:19:37,13.2,357,20.4900,5160,6/19/2022 16:16:06,5070,6/19/2022 16:15:07,5110,13.8,55.1,55.09,55.1,55.11,6/19/2022 16:15:27,6/19/2022 16:15:26,6/19/2022 16:15:26,6/19/2022 16:15:26,55.21,55.21,6/19/2022 16:15:26,6/19/2022 16:15:26,52.41,52.42,52.41,52.41,6/19/2022 16:27:13,6/19/2022 16:27:13,6/19/2022 16:27:13,6/19/2022 16:27:13,52.85,52.85,6/19/2022 16:27:25,6/19/2022 16:27:25,53.57,53.57,53.57,53.57,53.74,53.74,0.556,0.554,0.555,0.557,0.487,0.486,0
19JUN2022:16:45:00,15min,Peter Sinks,UCC,270,52.5,53.9,51.6,55.01,55.05,54.53,54.50,6/19/2022 16:42:51,6/19/2022 16:42:51,6/19/2022 16:42:52,6/19/2022 16:42:52,54.39,54.34,6/19/2022 16:42:52,6/19/2022 16:42:52,50.86,50.85,51.24,51.30,6/19/2022 16:39:41,6/19/2022 16:39:41,6/19/2022 16:32:53,6/19/2022 16:32:53,51.53,51.48,6/19/2022 16:39:46,6/19/2022 16:39:46,52.29,52.31,52.72,52.75,52.75,52.69,0.7030,0.7030,0.5420,0.5380,0.5380,0.5380,477,570,19JUN2022:16:43:34,28.5,6/19/2022 16:32:45,14.5,358,18.3600,5160,6/19/2022 16:31:18,5070,6/19/2022 16:30:02,5106,13.8,53.91,53.91,53.91,53.91,6/19/2022 16:43:24,6/19/2022 16:43:24,6/19/2022 16:43:24,6/19/2022 16:43:23,53.85,53.85,6/19/2022 16:43:41,6/19/2022 16:43:40,51.44,51.44,51.43,51.43,6/19/2022 16:39:55,6/19/2022 16:39:54,6/19/2022 16:39:54,6/19/2022 16:39:54,51.72,51.72,6/19/2022 16:40:06,6/19/2022 16:40:06,52.53,52.53,52.53,52.53,52.74,52.74,0.521,0.52,0.521,0.522,0.479,0.479,0
19JUN2022:17:00:00,15min,Peter Sinks,UCC,270,51.1,52.8,50.1,53.33,53.34,52.97,52.99,6/19/2022 16:47:38,6/19/2022 16:47:38,6/19/2022 16:47:38,6/19/2022 16:47:38,53.18,53.13,6/19/2022 16:47:38,6/19/2022 16:47:38,49.65,49.69,49.81,49.85,6/19/2022 16:53:38,6/19/2022 16:53:37,6/19/2022 16:53:47,6/19/2022 16:53:48,50.10,50.04,6/19/2022 16:54:18,6/19/2022 16:54:18,50.91,50.93,51.20,51.23,51.36,51.30,0.7660,0.7670,0.7560,0.7530,0.6940,0.6940,303,535,19JUN2022:16:55:52,28.3,6/19/2022 16:48:46,14.2,358,19.9400,5220,6/19/2022 16:56:35,5070,6/19/2022 16:45:03,5116,13.8,52.68,52.68,52.68,52.68,6/19/2022 16:47:45,6/19/2022 16:47:45,6/19/2022 16:47:45,6/19/2022 16:47:45,52.86,52.86,6/19/2022 16:47:43,6/19/2022 16:47:43,49.82,49.82,49.82,49.82,6/19/2022 16:53:51,6/19/2022 16:53:50,6/19/2022 16:53:50,6/19/2022 16:53:50,50.29,50.29,6/19/2022 16:54:19,6/19/2022 16:54:28,51.07,51.07,51.07,51.07,51.34,51.34,0.717,0.717,0.717,0.717,0.685,0.684,0
19JUN2022:17:15:00,15min,Peter Sinks,UCC,270,50.9,52.0,49.8,53.10,53.18,52.51,52.56,6/19/2022 17:10:02,6/19/2022 17:10:02,6/19/2022 17:00:10,6/19/2022 17:00:26,52.35,52.30,6/19/2022 17:11:30,6/19/2022 17:11:30,48.80,48.85,49.31,49.33,6/19/2022 17:14:07,6/19/2022 17:14:07,6/19/2022 17:01:45,6/19/2022 17:01:45,49.72,49.67,6/19/2022 17:14:08,6/19/2022 17:14:08,50.66,50.67,51.15,51.17,51.08,51.03,0.6650,0.6640,0.7250,0.7240,0.5320,0.5320,413,496,19JUN2022:17:07:05,22.1,6/19/2022 17:06:35,9.3,13,35.9700,5250,6/19/2022 17:01:32,5070,6/19/2022 17:01:54,5141,13.8,52.11,52.1,52.1,52.11,6/19/2022 17:00:15,6/19/2022 17:00:15,6/19/2022 17:00:14,6/19/2022 17:00:14,51.88,51.88,6/19/2022 17:00:31,6/19/2022 17:00:31,49.49,49.49,49.49,49.48,6/19/2022 17:14:13,6/19/2022 17:14:12,6/19/2022 17:14:12,6/19/2022 17:14:12,50.02,50.02,6/19/2022 17:02:06,6/19/2022 17:02:06,50.92,50.92,50.92,50.92,51.08,51.08,0.613,0.613,0.613,0.614,0.481,0.481,0
19JUN2022:17:30:00,15min,Peter Sinks,UCC,270,49.1,50.7,47.7,50.82,50.85,50.83,50.85,6/19/2022 17:15:06,6/19/2022 17:15:06,6/19/2022 17:15:08,6/19/2022 17:15:07,50.93,50.87,6/19/2022 17:15:13,6/19/2022 17:15:13,47.22,47.19,47.61,47.67,6/19/2022 17:29:29,6/19/2022 17:29:29,6/19/2022 17:29:29,6/19/2022 17:29:29,47.84,47.79,6/19/2022 17:29:29,6/19/2022 17:29:29,48.87,48.88,49.16,49.19,49.31,49.26,0.7390,0.7410,0.7130,0.7110,0.6860,0.6860,235,436,19JUN2022:17:22:15,24.6,6/19/2022 17:26:32,9.9,4,32.1000,5220,6/19/2022 17:16:43,5100,6/19/2022 17:15:03,5139,13.9,50.7,50.7,50.7,50.7,6/19/2022 17:15:17,6/19/2022 17:15:16,6/19/2022 17:15:16,6/19/2022 17:15:16,50.69,50.69,6/19/2022 17:15:28,6/19/2022 17:15:27,47.57,47.57,47.57,47.57,6/19/2022 17:29:36,6/19/2022 17:29:36,6/19/2022 17:29:36,6/19/2022 17:29:36,47.89,47.89,6/19/2022 17:29:44,6/19/2022 17:29:43,49.04,49.04,49.04,49.04,49.32,49.32,0.698,0.698,0.698,0.698,0.66,0.66,0
19JUN2022:17:45:00,15min,Peter Sinks,UCC,270,47.6,49.5,46.5,49.94,50.03,49.73,49.81,6/19/2022 17:34:09,6/19/2022 17:34:09,6/19/2022 17:34:10,6/19/2022 17:34:10,49.79,49.74,6/19/2022 17:34:14,6/19/2022 17:34:14,45.78,46.05,46.22,46.20,6/19/2022 17:36:14,6/19/2022 17:36:14,6/19/2022 17:37:47,6/19/2022 17:37:47,46.71,46.66,6/19/2022 17:37:47,6/19/2022 17:37:47,47.37,47.43,47.52,47.54,47.83,47.78,0.7740,0.7550,0.8010,0.8060,0.7040,0.7040,262,403,19JUN2022:17:44:54,20.6,6/19/2022 17:30:27,7.0,81,53.8100,5310,6/19/2022 17:36:48,5100,6/19/2022 17:30:08,5162,13.9,49.51,49.51,49.51,49.51,6/19/2022 17:34:18,6/19/2022 17:34:18,6/19/2022 17:34:18,6/19/2022 17:34:18,49.47,49.47,6/19/2022 17:34:31,6/19/2022 17:34:30,46.26,46.26,46.26,46.25,6/19/2022 17:36:25,6/19/2022 17:36:25,6/19/2022 17:36:25,6/19/2022 17:36:24,46.73,46.73,6/19/2022 17:40:25,6/19/2022 17:40:24,47.47,47.47,47.47,47.47,47.82,47.82,0.753,0.752,0.753,0.753,0.679,0.679,0
19JUN2022:18:00:00,15min,Peter Sinks,UCC,270,46.9,48.3,45.7,49.09,49.16,48.37,48.45,6/19/2022 17:59:59,6/19/2022 17:59:59,6/19/2022 18:00:00,6/19/2022 18:00:00,48.67,48.61,6/19/2022 17:47:11,6/19/2022 17:47:11,45.01,45.11,45.46,45.43,6/19/2022 17:52:22,6/19/2022 17:49:43,6/19/2022 17:52:24,6/19/2022 17:52:24,45.81,45.76,6/19/2022 17:52:23,6/19/2022 17:52:23,46.64,46.72,46.92,46.93,47.10,47.04,0.7570,0.7410,0.6600,0.6670,0.6110,0.6110,315,408,19JUN2022:17:45:34,14.2,6/19/2022 17:50:51,4.8,115,47.0000,5250,6/19/2022 17:50:41,5130,6/19/2022 17:45:39,5173,13.9,48.26,48.25,48.26,48.26,6/19/2022 17:47:16,6/19/2022 17:47:16,6/19/2022 17:47:16,6/19/2022 17:47:16,48.36,48.36,6/19/2022 17:47:32,6/19/2022 17:47:32,45.4,45.4,45.4,45.4,6/19/2022 17:52:30,6/19/2022 17:52:30,6/19/2022 17:52:30,6/19/2022 17:52:29,45.98,45.98,6/19/2022 17:52:36,6/19/2022 17:52:41,46.8,46.8,46.8,46.8,47.07,47.07,0.61,0.609,0.61,0.611,0.558,0.558,0
19JUN2022:18:15:00,15min,Peter Sinks,UCC,270,47.0,48.9,45.3,50.00,50.05,49.01,49.06,6/19/2022 18:07:27,6/19/2022 18:07:27,6/19/2022 18:07:29,6/19/2022 18:07:27,49.27,49.22,6/19/2022 18:07:30,6/19/2022 18:07:30,44.61,44.71,44.86,44.82,6/19/2022 18:01:17,6/19/2022 18:01:17,6/19/2022 18:01:17,6/19/2022 18:01:17,45.51,45.46,6/19/2022 18:01:24,6/19/2022 18:01:24,46.72,46.83,46.85,46.85,47.18,47.12,1.0170,1.0020,0.8980,0.9110,0.8630,0.8630,370,396,19JUN2022:18:02:13,13.8,6/19/2022 18:10:59,6.0,107,28.7100,5310,6/19/2022 18:08:40,5130,6/19/2022 18:01:10,5171,13.9,48.87,48.86,48.87,48.88,6/19/2022 18:07:36,6/19/2022 18:07:35,6/19/2022 18:07:35,6/19/2022 18:07:35,48.89,48.89,6/19/2022 18:14:43,6/19/2022 18:14:42,44.93,44.94,44.93,44.93,6/19/2022 18:01:29,6/19/2022 18:01:29,6/19/2022 18:01:28,6/19/2022 18:01:28,45.76,45.76,6/19/2022 18:01:47,6/19/2022 18:01:46,46.81,46.81,46.81,46.81,47.13,47.13,0.88,0.879,0.881,0.882,0.781,0.782,0
19JUN2022:18:30:00,15min,Peter Sinks,UCC,270,47.0,48.7,46.3,48.56,48.58,48.68,48.73,6/19/2022 18:15:01,6/19/2022 18:15:01,6/19/2022 18:21:58,6/19/2022 18:21:58,49.04,48.99,6/19/2022 18:15:01,6/19/2022 18:15:01,45.23,45.19,46.45,46.44,6/19/2022 18:19:00,6/19/2022 18:19:00,6/19/2022 18:16:25,6/19/2022 18:16:26,46.04,45.98,6/19/2022 18:19:03,6/19/2022 18:19:03,46.80,46.82,47.66,47.69,47.21,47.16,0.5250,0.5550,0.4840,0.4970,0.4360,0.4360,291,366,19JUN2022:18:15:01,11.8,6/19/2022 18:15:45,5.3,32,39.9300,5190,6/19/2022 18:15:23,5130,6/19/2022 18:15:24,5161,13.9,48.57,48.57,48.57,48.58,6/19/2022 18:15:03,6/19/2022 18:15:03,6/19/2022 18:15:03,6/19/2022 18:15:03,48.78,48.77,6/19/2022 18:15:01,6/19/2022 18:15:01,46.34,46.34,46.34,46.34,6/19/2022 18:19:10,6/19/2022 18:19:09,6/19/2022 18:19:09,6/19/2022 18:19:09,46.26,46.26,6/19/2022 18:19:28,6/19/2022 18:19:27,47.25,47.25,47.25,47.25,47.21,47.21,0.395,0.393,0.393,0.394,0.428,0.426,0
19JUN2022:18:45:00,15min,Peter Sinks,UCC,270,47.1,48.3,46.2,49.19,49.26,49.01,49.07,6/19/2022 18:33:15,6/19/2022 18:33:15,6/19/2022 18:33:17,6/19/2022 18:33:17,48.52,48.46,6/19/2022 18:33:17,6/19/2022 18:33:17,45.86,45.84,45.90,45.93,6/19/2022 18:44:33,6/19/2022 18:44:33,6/19/2022 18:44:51,6/19/2022 18:44:51,46.33,46.28,6/19/2022 18:44:50,6/19/2022 18:44:50,46.87,46.89,47.50,47.54,47.29,47.23,0.5290,0.5340,0.8600,0.8640,0.4470,0.4470,142,236,19JUN2022:18:30:01,15.3,6/19/2022 18:39:00,4.9,15,35.4400,5220,6/19/2022 18:32:06,5100,6/19/2022 18:38:21,5144,13.8,48.45,48.44,48.45,48.46,6/19/2022 18:33:25,6/19/2022 18:33:24,6/19/2022 18:33:24,6/19/2022 18:33:24,48.1,48.1,6/19/2022 18:33:41,6/19/2022 18:33:40,45.94,45.94,45.94,45.94,6/19/2022 18:45:00,6/19/2022 18:45:00,6/19/2022 18:45:00,6/19/2022 18:45:00,46.4,46.4,6/19/2022 18:45:00,6/19/2022 18:45:00,47.21,47.21,47.21,47.21,47.27,47.27,0.641,0.641,0.642,0.643,0.4,0.401,0
19JUN2022:19:00:00,15min,Peter Sinks,UCC,270,46.1,46.4,45.7,46.26,46.27,46.18,46.21,6/19/2022 18:50:38,6/19/2022 18:52:21,6/19/2022 18:51:05,6/19/2022 18:51:05,46.71,46.66,6/19/2022 18:50:39,6/19/2022 18:50:39,45.37,45.36,45.49,45.53,6/19/2022 18:59:27,6/19/2022 18:59:33,6/19/2022 18:59:27,6/19/2022 18:59:27,45.81,45.76,6/19/2022 18:59:32,6/19/2022 18:59:32,45.87,45.87,45.90,45.94,46.32,46.26,0.1950,0.1960,0.1800,0.1800,0.1800,0.1800,34,40,19JUN2022:18:45:01,12.5,6/19/2022 18:45:43,6.3,26,25.1400,5130,6/19/2022 18:45:01,5010,6/19/2022 18:57:02,5068,13.5,46.19,46.19,46.19,46.19,6/19/2022 18:50:48,6/19/2022 18:50:48,6/19/2022 18:50:48,6/19/2022 18:50:48,46.59,46.59,6/19/2022 18:51:06,6/19/2022 18:51:05,45.46,45.46,45.46,45.46,6/19/2022 18:59:36,6/19/2022 18:59:36,6/19/2022 18:59:36,6/19/2022 18:59:36,45.91,45.91,6/19/2022 18:59:42,6/19/2022 18:59:41,45.9,45.9,45.9,45.9,46.29,46.29,0.178,0.178,0.178,0.178,0.162,0.163,0
19JUN2022:19:15:00,15min,Peter Sinks,UCC,270,45.6,45.9,45.2,45.82,45.84,45.73,45.75,6/19/2022 19:00:01,6/19/2022 19:00:01,6/19/2022 19:02:02,6/19/2022 19:01:52,46.26,46.20,6/19/2022 19:00:04,6/19/2022 19:00:04,44.63,44.63,44.91,44.92,6/19/2022 19:10:09,6/19/2022 19:10:08,6/19/2022 19:10:57,6/19/2022 19:10:57,45.28,45.23,6/19/2022 19:10:08,6/19/2022 19:10:08,45.37,45.37,45.39,45.42,45.81,45.75,0.2320,0.2340,0.1900,0.1910,0.2390,0.2390,25,29,19JUN2022:19:00:01,11.2,6/19/2022 19:14:14,5.2,28,24.9200,5040,6/19/2022 19:00:01,4950,6/19/2022 19:09:50,4994,13.3,45.72,45.72,45.72,45.72,6/19/2022 19:00:08,6/19/2022 19:00:08,6/19/2022 19:00:08,6/19/2022 19:00:08,46.16,46.16,6/19/2022 19:01:12,6/19/2022 19:01:11,44.92,44.92,44.92,44.91,6/19/2022 19:10:59,6/19/2022 19:10:59,6/19/2022 19:10:59,6/19/2022 19:10:59,45.4,45.39,6/19/2022 19:10:32,6/19/2022 19:10:32,45.39,45.39,45.39,45.39,45.79,45.79,0.201,0.201,0.201,0.201,0.222,0.222,0
19JUN2022:19:30:00,15min,Peter Sinks,UCC,270,45.2,45.6,44.8,45.41,45.42,45.43,45.47,6/19/2022 19:17:37,6/19/2022 19:17:37,6/19/2022 19:15:42,6/19/2022 19:15:41,45.88,45.83,6/19/2022 19:15:52,6/19/2022 19:15:52,44.33,44.31,44.52,44.54,6/19/2022 19:23:21,6/19/2022 19:23:21,6/19/2022 19:23:46,6/19/2022 19:23:46,44.83,44.78,6/19/2022 19:23:46,6/19/2022 19:23:46,44.97,44.97,45.01,45.04,45.41,45.35,0.2180,0.2200,0.1950,0.1960,0.2090,0.2090,20,23,19JUN2022:19:15:01,12.3,6/19/2022 19:27:21,6.4,39,21.5000,4980,6/19/2022 19:15:10,4860,6/19/2022 19:27:23,4919,13.1,45.42,45.42,45.42,45.42,6/19/2022 19:15:52,6/19/2022 19:15:52,6/19/2022 19:15:51,6/19/2022 19:15:51,45.74,45.74,6/19/2022 19:16:01,6/19/2022 19:16:00,44.57,44.57,44.57,44.57,6/19/2022 19:23:48,6/19/2022 19:23:48,6/19/2022 19:23:48,6/19/2022 19:23:48,44.96,44.96,6/19/2022 19:21:45,6/19/2022 19:21:44,45,45,45,45,45.38,45.38,0.194,0.194,0.194,0.194,0.189,0.189,0
19JUN2022:19:45:00,15min,Peter Sinks,UCC,270,44.1,45.1,42.7,44.88,44.88,44.87,44.91,6/19/2022 19:32:46,6/19/2022 19:32:46,6/19/2022 19:30:22,6/19/2022 19:30:22,45.28,45.23,6/19/2022 19:30:01,6/19/2022 19:30:01,42.25,42.23,42.43,42.46,6/19/2022 19:45:00,6/19/2022 19:45:00,6/19/2022 19:45:00,6/19/2022 19:45:00,42.73,42.67,6/19/2022 19:45:00,6/19/2022 19:45:00,43.93,43.93,43.96,43.99,44.34,44.29,0.7380,0.7380,0.7200,0.7180,0.7260,0.7260,15,18,19JUN2022:19:30:01,14.2,6/19/2022 19:42:13,7.3,13,20.8500,4890,6/19/2022 19:30:01,4770,6/19/2022 19:42:13,4844,12.8,44.86,44.85,44.85,44.85,6/19/2022 19:30:01,6/19/2022 19:30:01,6/19/2022 19:30:01,6/19/2022 19:30:01,45.27,45.27,6/19/2022 19:30:01,6/19/2022 19:30:01,42.53,42.52,42.52,42.51,6/19/2022 19:45:00,6/19/2022 19:45:00,6/19/2022 19:45:00,6/19/2022 19:45:00,42.88,42.88,6/19/2022 19:45:00,6/19/2022 19:45:00,43.97,43.97,43.97,43.97,44.36,44.36,0.716,0.716,0.717,0.717,0.704,0.705,0
19JUN2022:20:00:00,15min,Peter Sinks,UCC,270,42.1,42.9,41.5,42.77,42.75,42.61,42.64,6/19/2022 19:45:31,6/19/2022 19:45:30,6/19/2022 19:45:38,6/19/2022 19:45:37,43.17,43.12,6/19/2022 19:46:55,6/19/2022 19:46:55,41.18,41.16,41.26,41.31,6/19/2022 19:58:39,6/19/2022 19:58:39,6/19/2022 19:58:39,6/19/2022 19:58:39,41.67,41.62,6/19/2022 19:58:11,6/19/2022 19:58:11,41.95,41.94,41.91,41.94,42.34,42.29,0.3880,0.3940,0.3810,0.3810,0.4050,0.4050,8,11,19JUN2022:19:45:01,14.7,6/19/2022 19:59:50,9.4,1,15.6800,4830,6/19/2022 19:45:02,2430,6/19/2022 19:47:57,2895,12.8,42.66,42.66,42.66,42.66,6/19/2022 19:45:44,6/19/2022 19:45:44,6/19/2022 19:45:44,6/19/2022 19:45:44,43.07,43.07,6/19/2022 19:46:03,6/19/2022 19:46:02,41.34,41.34,41.34,41.34,6/19/2022 19:58:51,6/19/2022 19:58:50,6/19/2022 19:58:50,6/19/2022 19:58:50,41.74,41.73,6/19/2022 19:59:07,6/19/2022 19:59:07,41.94,41.94,41.94,41.94,42.33,42.33,0.384,0.384,0.384,0.384,0.399,0.399,0
19JUN2022:20:15:00,15min,Peter Sinks,UCC,270,41.5,41.9,41.1,41.80,41.78,41.69,41.71,6/19/2022 20:01:31,6/19/2022 20:01:31,6/19/2022 20:01:31,6/19/2022 20:01:08,42.12,42.07,6/19/2022 20:01:52,6/19/2022 20:01:52,40.73,40.71,40.76,40.80,6/19/2022 20:11:59,6/19/2022 20:11:59,6/19/2022 20:12:58,6/19/2022 20:12:58,41.22,41.17,6/19/2022 20:11:28,6/19/2022 20:11:28,41.29,41.27,41.25,41.28,41.68,41.63,0.2220,0.2200,0.2170,0.2170,0.2150,0.2150,3,5,19JUN2022:20:00:01,12.7,6/19/2022 20:00:49,6.9,13,21.0600,2460,6/19/2022 20:00:04,2400,6/19/2022 20:07:54,2434,12.7,41.73,41.73,41.73,41.73,6/19/2022 20:01:42,6/19/2022 20:01:42,6/19/2022 20:01:42,6/19/2022 20:01:42,42.02,42.02,6/19/2022 20:01:34,6/19/2022 20:01:34,40.82,40.82,40.82,40.82,6/19/2022 20:11:42,6/19/2022 20:11:41,6/19/2022 20:11:41,6/19/2022 20:11:41,41.32,41.32,6/19/2022 20:12:09,6/19/2022 20:12:08,41.28,41.28,41.28,41.28,41.66,41.66,0.208,0.208,0.208,0.208,0.199,0.199,0
19JUN2022:20:30:00,15min,Peter Sinks,UCC,270,41.3,41.6,40.7,41.63,41.59,41.58,41.64,6/19/2022 20:19:20,6/19/2022 20:19:20,6/19/2022 20:19:23,6/19/2022 20:19:23,41.82,41.77,6/19/2022 20:15:54,6/19/2022 20:15:54,40.26,40.26,40.39,40.41,6/19/2022 20:30:00,6/19/2022 20:30:00,6/19/2022 20:30:00,6/19/2022 20:30:00,40.77,40.72,6/19/2022 20:29:56,6/19/2022 20:29:56,41.13,41.10,41.10,41.14,41.49,41.44,0.2150,0.2100,0.1780,0.1810,0.1940,0.1940,0,1,19JUN2022:20:15:01,12.9,6/19/2022 20:15:35,7.3,23,16.1000,2490,6/19/2022 20:20:15,2400,6/19/2022 20:15:04,2429,12.6,41.45,41.45,41.45,41.45,6/19/2022 20:19:30,6/19/2022 20:19:30,6/19/2022 20:19:30,6/19/2022 20:19:29,41.79,41.79,6/19/2022 20:23:22,6/19/2022 20:23:21,40.55,40.54,40.54,40.53,6/19/2022 20:30:00,6/19/2022 20:30:00,6/19/2022 20:30:00,6/19/2022 20:30:00,40.95,40.95,6/19/2022 20:30:00,6/19/2022 20:30:00,41.12,41.12,41.12,41.12,41.47,41.47,0.171,0.171,0.171,0.172,0.149,0.15,0
19JUN2022:20:45:00,15min,Peter Sinks,UCC,270,40.5,40.9,40.1,40.79,40.77,40.81,40.84,6/19/2022 20:30:41,6/19/2022 20:30:41,6/19/2022 20:30:39,6/19/2022 20:30:37,41.07,41.02,6/19/2022 20:30:48,6/19/2022 20:30:48,39.68,39.66,39.81,39.85,6/19/2022 20:35:26,6/19/2022 20:35:26,6/19/2022 20:37:58,6/19/2022 20:37:58,40.17,40.12,6/19/2022 20:35:27,6/19/2022 20:35:27,40.29,40.27,40.27,40.30,40.65,40.60,0.2090,0.2080,0.2110,0.2110,0.1860,0.1860,0,0,19JUN2022:20:30:01,12.3,6/19/2022 20:30:55,6.7,29,17.2900,2490,6/19/2022 20:31:48,2400,6/19/2022 20:30:03,2427,12.7,40.77,40.77,40.77,40.77,6/19/2022 20:30:50,6/19/2022 20:30:50,6/19/2022 20:30:50,6/19/2022 20:30:50,40.95,40.95,6/19/2022 20:32:09,6/19/2022 20:32:08,39.84,39.84,39.84,39.84,6/19/2022 20:38:03,6/19/2022 20:38:02,6/19/2022 20:38:02,6/19/2022 20:38:02,40.33,40.33,6/19/2022 20:38:13,6/19/2022 20:38:12,40.29,40.28,40.28,40.28,40.63,40.63,0.195,0.195,0.195,0.195,0.159,0.159,0
19JUN2022:21:00:00,15min,Peter Sinks,UCC,270,40.2,40.4,39.9,40.32,40.29,40.33,40.37,6/19/2022 20:56:32,6/19/2022 20:56:33,6/19/2022 20:50:47,6/19/2022 20:50:46,40.62,40.57,6/19/2022 20:45:28,6/19/2022 20:45:28,39.47,39.45,39.60,39.64,6/19/2022 20:59:16,6/19/2022 20:59:15,6/19/2022 20:54:44,6/19/2022 20:59:17,40.02,39.97,6/19/2022 20:54:43,6/19/2022 20:54:43,40.02,39.99,39.97,40.01,40.36,40.31,0.1570,0.1530,0.1460,0.1480,0.1640,0.1640,-0,0,19JUN2022:20:45:01,15.6,6/19/2022 20:50:29,7.9,17,17.0600,2490,6/19/2022 20:49:59,2400,6/19/2022 20:45:02,2423,12.7,40.27,40.27,40.27,40.27,6/19/2022 20:50:55,6/19/2022 20:50:56,6/19/2022 20:50:56,6/19/2022 20:50:54,40.59,40.59,6/19/2022 20:51:11,6/19/2022 20:51:10,39.65,39.65,39.65,39.65,6/19/2022 20:54:49,6/19/2022 20:54:49,6/19/2022 20:54:49,6/19/2022 20:54:48,40.09,40.09,6/19/2022 20:54:55,6/19/2022 20:54:54,40,40,39.99,39.99,40.34,40.34,0.129,0.129,0.129,0.13,0.131,0.131,0
19JUN2022:21:15:00,15min,Peter Sinks,UCC,270,40.1,40.5,39.7,40.47,40.44,40.44,40.47,6/19/2022 21:05:00,6/19/2022 21:04:59,6/19/2022 21:05:02,6/19/2022 21:05:02,40.77,40.72,6/19/2022 21:05:01,6/19/2022 21:05:01,39.30,39.28,39.39,39.43,6/19/2022 21:14:05,6/19/2022 21:14:05,6/19/2022 21:14:05,6/19/2022 21:14:05,39.72,39.67,6/19/2022 21:13:10,6/19/2022 21:13:10,39.94,39.91,39.91,39.95,40.28,40.23,0.2450,0.2400,0.2370,0.2400,0.2300,0.2300,-0,-0,19JUN2022:21:00:06,13.2,6/19/2022 21:00:52,7.0,26,17.3400,2490,6/19/2022 21:02:54,2400,6/19/2022 21:00:02,2422,12.7,40.4,40.4,40.4,40.4,6/19/2022 21:05:07,6/19/2022 21:05:07,6/19/2022 21:05:06,6/19/2022 21:05:06,40.64,40.64,6/19/2022 21:05:16,6/19/2022 21:05:15,39.46,39.46,39.46,39.46,6/19/2022 21:14:10,6/19/2022 21:14:09,6/19/2022 21:14:09,6/19/2022 21:14:09,39.92,39.92,6/19/2022 21:13:21,6/19/2022 21:13:21,39.93,39.93,39.93,39.93,40.26,40.26,0.226,0.226,0.226,0.226,0.204,0.204,0
19JUN2022:21:30:00,15min,Peter Sinks,UCC,270,39.8,40.1,39.4,40.17,40.11,40.10,40.14,6/19/2022 21:17:55,6/19/2022 21:17:55,6/19/2022 21:19:59,6/19/2022 21:19:25,40.32,40.27,6/19/2022 21:15:07,6/19/2022 21:15:07,38.93,38.92,39.15,39.21,6/19/2022 21:21:12,6/19/2022 21:21:12,6/19/2022 21:16:46,6/19/2022 21:16:46,39.42,39.37,6/19/2022 21:21:13,6/19/2022 21:21:13,39.69,39.67,39.63,39.67,40.03,39.98,0.2370,0.2310,0.1850,0.1840,0.2020,0.2020,-0,-0,19JUN2022:21:16:12,12.1,6/19/2022 21:17:34,6.3,11,20.0800,2460,6/19/2022 21:18:01,2400,6/19/2022 21:15:01,2419,12.7,40.04,40.03,40.04,40.04,6/19/2022 21:19:34,6/19/2022 21:19:33,6/19/2022 21:19:33,6/19/2022 21:19:33,40.21,40.21,6/19/2022 21:18:31,6/19/2022 21:18:30,39.2,39.2,39.2,39.2,6/19/2022 21:21:15,6/19/2022 21:21:14,6/19/2022 21:21:14,6/19/2022 21:21:14,39.64,39.64,6/19/2022 21:21:26,6/19/2022 21:21:26,39.67,39.67,39.67,39.67,40.01,40.01,0.179,0.178,0.179,0.179,0.16,0.16,0
19JUN2022:21:45:00,15min,Peter Sinks,UCC,270,39.5,39.8,39.2,39.83,39.81,39.65,39.66,6/19/2022 21:33:33,6/19/2022 21:33:33,6/19/2022 21:30:33,6/19/2022 21:30:33,40.02,39.97,6/19/2022 21:31:43,6/19/2022 21:31:43,38.73,38.68,38.88,38.93,6/19/2022 21:36:22,6/19/2022 21:36:22,6/19/2022 21:36:23,6/19/2022 21:39:35,39.27,39.22,6/19/2022 21:36:29,6/19/2022 21:36:29,39.32,39.30,39.21,39.25,39.65,39.60,0.2310,0.2320,0.1600,0.1590,0.1610,0.1610,-0,-0,19JUN2022:21:30:03,13.2,6/19/2022 21:38:44,6.3,8,17.5700,2460,6/19/2022 21:38:51,2400,6/19/2022 21:30:01,2416,12.7,39.64,39.64,39.64,39.64,6/19/2022 21:30:44,6/19/2022 21:30:44,6/19/2022 21:30:44,6/19/2022 21:30:43,40.04,40.04,6/19/2022 21:30:01,6/19/2022 21:30:01,38.92,38.92,38.92,38.91,6/19/2022 21:36:35,6/19/2022 21:36:34,6/19/2022 21:36:34,6/19/2022 21:36:34,39.38,39.38,6/19/2022 21:43:50,6/19/2022 21:43:50,39.28,39.28,39.28,39.28,39.63,39.63,0.168,0.167,0.168,0.168,0.128,0.128,0
19JUN2022:22:00:00,15min,Peter Sinks,UCC,270,39.3,39.6,38.8,39.77,39.71,39.51,39.57,6/19/2022 21:51:54,6/19/2022 21:51:54,6/19/2022 21:52:22,6/19/2022 21:52:22,39.87,39.82,6/19/2022 21:52:36,6/19/2022 21:52:36,38.47,38.45,38.60,38.62,6/19/2022 21:59:39,6/19/2022 21:59:38,6/19/2022 21:59:39,6/19/2022 21:59:40,38.97,38.92,6/19/2022 21:59:38,6/19/2022 21:59:38,39.15,39.12,39.07,39.11,39.49,39.44,0.2330,0.2260,0.1870,0.1900,0.1990,0.1990,-0,-0,19JUN2022:21:48:05,12.1,6/19/2022 21:51:48,6.6,18,17.6000,2460,6/19/2022 21:50:03,2400,6/19/2022 21:45:02,2415,12.7,39.51,39.5,39.51,39.51,6/19/2022 21:52:27,6/19/2022 21:52:26,6/19/2022 21:52:26,6/19/2022 21:52:26,39.71,39.71,6/19/2022 21:55:32,6/19/2022 21:55:31,38.65,38.66,38.65,38.65,6/19/2022 21:59:51,6/19/2022 21:59:51,6/19/2022 21:59:51,6/19/2022 21:59:51,39.01,39,6/19/2022 22:00:00,6/19/2022 22:00:00,39.11,39.11,39.11,39.11,39.47,39.47,0.184,0.184,0.184,0.185,0.155,0.156,0
19JUN2022:22:15:00,15min,Peter Sinks,UCC,270,38.9,39.2,38.5,39.18,39.16,39.13,39.19,6/19/2022 22:06:32,6/19/2022 22:09:06,6/19/2022 22:06:33,6/19/2022 22:06:33,39.42,39.37,6/19/2022 22:03:18,6/19/2022 22:03:18,38.09,38.05,38.22,38.24,6/19/2022 22:12:34,6/19/2022 22:12:34,6/19/2022 22:02:44,6/19/2022 22:02:45,38.52,38.47,6/19/2022 22:02:45,6/19/2022 22:02:45,38.70,38.68,38.63,38.67,39.05,38.99,0.2270,0.2250,0.1810,0.1850,0.1530,0.1530,-0,-0,19JUN2022:22:00:28,10.1,6/19/2022 22:15:00,5.2,25,16.8500,2460,6/19/2022 22:14:54,2400,6/19/2022 22:00:01,2415,12.6,39.1,39.1,39.1,39.11,6/19/2022 22:06:41,6/19/2022 22:06:41,6/19/2022 22:06:40,6/19/2022 22:06:40,39.34,39.34,6/19/2022 22:06:51,6/19/2022 22:06:51,38.28,38.29,38.28,38.28,6/19/2022 22:12:39,6/19/2022 22:12:38,6/19/2022 22:12:38,6/19/2022 22:12:38,38.73,38.73,6/19/2022 22:12:48,6/19/2022 22:02:48,38.67,38.67,38.67,38.67,39.02,39.02,0.17,0.169,0.17,0.17,0.115,0.115,0
19JUN2022:22:30:00,15min,Peter Sinks,UCC,270,38.9,39.4,38.5,39.41,39.36,39.41,39.45,6/19/2022 22:27:14,6/19/2022 22:27:14,6/19/2022 22:27:14,6/19/2022 22:27:14,39.57,39.52,6/19/2022 22:27:13,6/19/2022 22:27:13,38.17,38.13,38.26,38.28,6/19/2022 22:21:27,6/19/2022 22:21:27,6/19/2022 22:23:45,6/19/2022 22:23:47,38.67,38.62,6/19/2022 22:21:28,6/19/2022 22:21:28,38.79,38.77,38.78,38.82,39.13,39.08,0.2500,0.2400,0.2270,0.2290,0.2030,0.2030,-0,-0,19JUN2022:22:15:13,11.0,6/19/2022 22:15:51,5.7,26,17.2100,2430,6/19/2022 22:15:01,2400,6/19/2022 22:15:02,2414,12.6,39.28,39.28,39.28,39.28,6/19/2022 22:27:22,6/19/2022 22:27:22,6/19/2022 22:27:21,6/19/2022 22:27:21,39.53,39.53,6/19/2022 22:27:43,6/19/2022 22:27:42,38.32,38.32,38.32,38.32,6/19/2022 22:23:49,6/19/2022 22:23:48,6/19/2022 22:23:48,6/19/2022 22:23:48,38.74,38.74,6/19/2022 22:23:46,6/19/2022 22:23:45,38.79,38.79,38.79,38.79,39.11,39.11,0.208,0.208,0.208,0.209,0.168,0.168,0
19JUN2022:22:45:00,15min,Peter Sinks,UCC,270,38.6,39.1,38.1,39.14,39.10,38.88,38.93,6/19/2022 22:31:01,6/19/2022 22:31:01,6/19/2022 22:31:08,6/19/2022 22:31:09,39.42,39.37,6/19/2022 22:31:02,6/19/2022 22:31:02,37.62,37.58,37.85,37.85,6/19/2022 22:41:08,6/19/2022 22:41:08,6/19/2022 22:41:08,6/19/2022 22:41:08,38.07,38.02,6/19/2022 22:44:22,6/19/2022 22:44:22,38.41,38.39,38.36,38.40,38.73,38.68,0.3100,0.3070,0.2490,0.2510,0.2960,0.2960,-0,-0,19JUN2022:22:30:03,12.7,6/19/2022 22:34:13,5.7,21,18.0800,2460,6/19/2022 22:40:24,2400,6/19/2022 22:30:02,2412,12.6,38.96,38.95,38.95,38.96,6/19/2022 22:31:13,6/19/2022 22:31:12,6/19/2022 22:31:12,6/19/2022 22:31:12,39.29,39.29,6/19/2022 22:31:22,6/19/2022 22:31:22,37.84,37.84,37.84,37.83,6/19/2022 22:44:29,6/19/2022 22:44:29,6/19/2022 22:44:29,6/19/2022 22:44:29,38.26,38.26,6/19/2022 22:44:45,6/19/2022 22:44:45,38.39,38.39,38.39,38.39,38.71,38.71,0.26,0.259,0.26,0.26,0.275,0.275,0
19JUN2022:23:00:00,15min,Peter Sinks,UCC,270,38.0,38.4,37.5,38.54,38.52,38.42,38.48,6/19/2022 22:45:14,6/19/2022 22:45:14,6/19/2022 22:45:14,6/19/2022 22:45:14,38.82,38.76,6/19/2022 22:45:15,6/19/2022 22:45:15,37.05,37.03,37.24,37.27,6/19/2022 22:57:52,6/19/2022 22:57:52,6/19/2022 22:57:52,6/19/2022 22:57:52,37.62,37.57,6/19/2022 22:57:20,6/19/2022 22:57:20,37.88,37.87,37.84,37.88,38.23,38.18,0.2880,0.2800,0.2250,0.2280,0.2450,0.2450,-0,-0,19JUN2022:22:45:15,9.6,6/19/2022 22:47:08,4.5,23,19.4600,2430,6/19/2022 22:45:01,2400,6/19/2022 22:45:02,2410,12.6,38.34,38.34,38.34,38.34,6/19/2022 22:47:25,6/19/2022 22:47:27,6/19/2022 22:47:27,6/19/2022 22:47:24,38.55,38.55,6/19/2022 22:45:33,6/19/2022 22:45:33,37.27,37.28,37.27,37.27,6/19/2022 22:58:01,6/19/2022 22:58:00,6/19/2022 22:58:00,6/19/2022 22:58:00,37.75,37.75,6/19/2022 22:58:10,6/19/2022 22:58:09,37.87,37.87,37.87,37.87,38.21,38.21,0.235,0.234,0.235,0.235,0.218,0.218,0
19JUN2022:23:15:00,15min,Peter Sinks,UCC,270,37.5,37.9,36.8,37.82,37.79,37.85,37.90,6/19/2022 23:12:28,6/19/2022 23:12:40,6/19/2022 23:12:28,6/19/2022 23:12:30,38.22,38.16,6/19/2022 23:10:40,6/19/2022 23:10:40,36.26,36.20,36.59,36.59,6/19/2022 23:08:46,6/19/2022 23:08:46,6/19/2022 23:08:49,6/19/2022 23:08:56,36.87,36.81,6/19/2022 23:08:54,6/19/2022 23:08:54,37.30,37.29,37.29,37.33,37.65,37.59,0.3250,0.3330,0.2670,0.2710,0.2660,0.2660,-0,-0,19JUN2022:23:00:02,6.4,6/19/2022 23:04:10,2.6,37,21.3400,2430,6/19/2022 23:00:03,2400,6/19/2022 23:00:01,2409,12.6,37.81,37.81,37.81,37.81,6/19/2022 23:12:41,6/19/2022 23:12:41,6/19/2022 23:12:41,6/19/2022 23:12:41,38.02,38.02,6/19/2022 23:00:11,6/19/2022 23:00:10,36.5,36.5,36.5,36.5,6/19/2022 23:08:57,6/19/2022 23:08:57,6/19/2022 23:08:57,6/19/2022 23:08:57,37.02,37.02,6/19/2022 23:09:10,6/19/2022 23:09:09,37.31,37.31,37.3,37.3,37.62,37.62,0.267,0.266,0.266,0.267,0.232,0.232,0
19JUN2022:23:30:00,15min,Peter Sinks,UCC,270,37.3,37.9,35.8,37.88,37.89,37.76,37.81,6/19/2022 23:15:23,6/19/2022 23:15:23,6/19/2022 23:15:26,6/19/2022 23:15:25,38.07,38.02,6/19/2022 23:15:26,6/19/2022 23:15:26,35.08,35.04,35.73,35.80,6/19/2022 23:24:59,6/19/2022 23:24:58,6/19/2022 23:25:13,6/19/2022 23:25:13,35.82,35.77,6/19/2022 23:25:11,6/19/2022 23:25:11,37.13,37.12,37.09,37.14,37.49,37.43,0.5420,0.5500,0.4190,0.4150,0.4730,0.4730,-0,-0,19JUN2022:23:15:28,4.8,6/19/2022 23:26:27,2.5,38,19.4600,2430,6/19/2022 23:15:03,2400,6/19/2022 23:15:01,2407,12.6,37.76,37.76,37.76,37.76,6/19/2022 23:15:33,6/19/2022 23:15:32,6/19/2022 23:15:32,6/19/2022 23:15:32,37.95,37.95,6/19/2022 23:15:49,6/19/2022 23:15:43,35.61,35.62,35.61,35.61,6/19/2022 23:25:15,6/19/2022 23:25:15,6/19/2022 23:25:15,6/19/2022 23:25:15,35.98,35.98,6/19/2022 23:25:40,6/19/2022 23:25:40,37.12,37.12,37.12,37.12,37.46,37.46,0.442,0.441,0.442,0.443,0.442,0.442,0
19JUN2022:23:45:00,15min,Peter Sinks,UCC,270,34.3,37.7,32.0,37.65,37.67,37.55,37.61,6/19/2022 23:30:14,6/19/2022 23:30:14,6/19/2022 23:30:07,6/19/2022 23:30:07,37.92,37.86,6/19/2022 23:30:04,6/19/2022 23:30:04,31.16,31.12,32.22,32.35,6/19/2022 23:41:24,6/19/2022 23:41:24,6/19/2022 23:41:27,6/19/2022 23:41:24,31.77,31.72,6/19/2022 23:41:43,6/19/2022 23:41:43,34.12,34.10,34.20,34.26,34.47,34.42,1.5660,1.5590,1.3700,1.3610,1.5050,1.5050,-0,-0,19JUN2022:23:30:13,3.3,6/19/2022 23:30:02,0.9,330,41.4800,2430,6/19/2022 23:30:01,2400,6/19/2022 23:30:02,2406,12.6,37.56,37.56,37.56,37.56,6/19/2022 23:30:17,6/19/2022 23:30:17,6/19/2022 23:30:17,6/19/2022 23:30:16,37.78,37.78,6/19/2022 23:30:25,6/19/2022 23:30:25,31.85,31.85,31.85,31.85,6/19/2022 23:41:36,6/19/2022 23:41:35,6/19/2022 23:41:35,6/19/2022 23:41:35,32.05,32.05,6/19/2022 23:41:57,6/19/2022 23:41:56,34.21,34.2,34.2,34.2,34.51,34.51,1.444,1.443,1.443,1.443,1.527,1.525,0
20JUN2022:00:00:00,15min,Peter Sinks,UCC,270,32.2,34.0,29.7,34.29,34.28,33.40,33.47,6/19/2022 23:47:22,6/19/2022 23:47:24,6/19/2022 23:46:56,6/19/2022 23:46:50,34.32,34.26,6/19/2022 23:47:32,6/19/2022 23:47:32,28.51,28.50,30.01,30.01,6/19/2022 23:53:13,6/19/2022 23:53:13,6/19/2022 23:53:14,6/19/2022 23:53:14,29.52,29.47,6/19/2022 23:53:25,6/19/2022 23:53:25,32.09,32.04,31.90,31.96,32.36,32.30,1.0790,1.0690,0.7290,0.7400,0.9280,0.9270,-0,-0,19JUN2022:23:45:42,2.2,6/19/2022 23:53:24,0.4,338,38.8600,2430,6/19/2022 23:45:05,2370,6/19/2022 23:51:07,2404,12.5,33.8,33.81,33.81,33.81,6/19/2022 23:47:34,6/19/2022 23:47:34,6/19/2022 23:47:34,6/19/2022 23:47:34,34.2,34.2,6/19/2022 23:47:44,6/19/2022 23:47:43,29.41,29.41,29.41,29.4,6/19/2022 23:53:24,6/19/2022 23:53:23,6/19/2022 23:53:23,6/19/2022 23:53:23,29.99,29.99,6/19/2022 23:53:37,6/19/2022 23:53:37,32.01,32.01,32.01,32.01,32.36,32.35,0.859,0.858,0.859,0.86,0.901,0.901,0
20JUN2022:00:15:00,15min,Peter Sinks,UCC,270,30.8,32.2,28.8,32.41,32.36,32.04,32.04,6/20/2022 00:04:16,6/20/2022 00:04:16,6/20/2022 00:06:07,6/20/2022 00:06:07,32.45,32.40,6/20/2022 00:06:36,6/20/2022 00:06:36,28.33,28.35,29.00,29.06,6/20/2022 00:11:33,6/20/2022 00:11:30,6/20/2022 00:13:10,6/20/2022 00:13:08,28.71,28.66,6/20/2022 00:11:27,6/20/2022 00:11:27,30.70,30.65,30.77,30.81,30.95,30.89,1.1860,1.1670,0.7940,0.7830,1.0870,1.0860,-0,-0,20JUN2022:00:00:01,2.4,6/20/2022 00:05:14,0.9,292,49.0700,2430,6/20/2022 00:00:06,2370,6/20/2022 00:04:02,2402,12.6,32.06,32.05,32.06,32.06,6/20/2022 00:04:21,6/20/2022 00:04:21,6/20/2022 00:04:21,6/20/2022 00:04:21,32.3,32.29,6/20/2022 00:00:01,6/20/2022 00:00:01,28.84,28.84,28.84,28.84,6/20/2022 00:13:13,6/20/2022 00:13:13,6/20/2022 00:13:13,6/20/2022 00:13:12,28.81,28.81,6/20/2022 00:11:38,6/20/2022 00:11:38,30.74,30.74,30.74,30.74,30.94,30.94,0.953,0.952,0.953,0.953,1.074,1.074,0
20JUN2022:00:30:00,15min,Peter Sinks,UCC,270,29.3,30.7,27.7,30.71,30.64,30.47,30.47,6/20/2022 00:22:24,6/20/2022 00:22:23,6/20/2022 00:15:01,6/20/2022 00:15:01,31.03,30.98,6/20/2022 00:15:01,6/20/2022 00:15:01,27.20,27.17,27.94,27.97,6/20/2022 00:25:15,6/20/2022 00:25:17,6/20/2022 00:25:15,6/20/2022 00:25:10,27.59,27.54,6/20/2022 00:25:16,6/20/2022 00:25:16,29.21,29.17,29.17,29.21,29.48,29.43,0.9120,0.8990,0.6880,0.6860,0.8460,0.8460,-0,-0,20JUN2022:00:23:09,2.6,6/20/2022 00:18:52,0.6,336,42.4000,2430,6/20/2022 00:15:14,2370,6/20/2022 00:15:04,2400,12.6,30.62,30.61,30.62,30.62,6/20/2022 00:15:03,6/20/2022 00:15:03,6/20/2022 00:15:02,6/20/2022 00:15:02,30.84,30.84,6/20/2022 00:15:01,6/20/2022 00:15:01,27.63,27.63,27.63,27.63,6/20/2022 00:25:20,6/20/2022 00:25:20,6/20/2022 00:25:19,6/20/2022 00:25:19,27.73,27.73,6/20/2022 00:25:53,6/20/2022 00:25:53,29.21,29.21,29.21,29.21,29.49,29.49,0.778,0.777,0.777,0.778,0.839,0.838,0
20JUN2022:00:45:00,15min,Peter Sinks,UCC,270,28.4,29.1,27.5,29.32,29.26,28.71,28.76,6/20/2022 00:37:24,6/20/2022 00:37:24,6/20/2022 00:30:25,6/20/2022 00:30:23,29.41,29.36,6/20/2022 00:37:29,6/20/2022 00:37:29,27.11,27.05,27.35,27.41,6/20/2022 00:44:45,6/20/2022 00:44:44,6/20/2022 00:44:56,6/20/2022 00:44:55,27.48,27.43,6/20/2022 00:44:49,6/20/2022 00:44:49,28.30,28.25,28.01,28.05,28.56,28.51,0.4830,0.4760,0.2960,0.2950,0.4290,0.4290,-0,-0,20JUN2022:00:34:44,0.7,6/20/2022 00:38:27,0.1,319,7.6970,2400,6/20/2022 00:30:01,2370,6/20/2022 00:30:08,2398,12.6,28.91,28.91,28.91,28.91,6/20/2022 00:30:29,6/20/2022 00:30:29,6/20/2022 00:30:29,6/20/2022 00:30:28,29.32,29.32,6/20/2022 00:37:53,6/20/2022 00:37:53,27.33,27.33,27.33,27.32,6/20/2022 00:44:57,6/20/2022 00:44:56,6/20/2022 00:44:56,6/20/2022 00:44:56,27.73,27.73,6/20/2022 00:42:39,6/20/2022 00:42:38,28.16,28.16,28.16,28.16,28.55,28.55,0.363,0.363,0.364,0.364,0.398,0.398,0
20JUN2022:01:00:00,15min,Peter Sinks,UCC,270,27.9,29.4,26.8,29.81,29.72,28.69,28.74,6/20/2022 00:59:13,6/20/2022 00:59:12,6/20/2022 00:59:27,6/20/2022 00:59:27,29.89,29.84,6/20/2022 00:59:13,6/20/2022 00:59:13,26.28,26.26,26.64,26.65,6/20/2022 00:56:57,6/20/2022 00:56:53,6/20/2022 00:50:51,6/20/2022 00:57:04,27.04,26.99,6/20/2022 00:50:49,6/20/2022 00:50:49,27.85,27.79,27.60,27.65,28.09,28.04,0.8080,0.7900,0.5000,0.5110,0.6770,0.6770,-0,-0,20JUN2022:00:45:02,4.4,6/20/2022 00:57:20,0.8,301,59.6000,2430,6/20/2022 00:57:15,2370,6/20/2022 00:45:04,2396,12.5,29.11,29.11,29.12,29.12,6/20/2022 00:59:28,6/20/2022 00:59:27,6/20/2022 00:59:27,6/20/2022 00:59:27,29.78,29.78,6/20/2022 00:59:29,6/20/2022 00:59:28,26.55,26.55,26.55,26.54,6/20/2022 00:57:08,6/20/2022 00:57:07,6/20/2022 00:57:07,6/20/2022 00:57:07,27.1,27.1,6/20/2022 00:51:05,6/20/2022 00:51:04,27.72,27.72,27.72,27.72,28.05,28.05,0.629,0.629,0.629,0.63,0.651,0.651,0
20JUN2022:01:15:00,15min,Peter Sinks,UCC,270,27.4,28.4,25.1,28.70,28.63,28.04,28.09,6/20/2022 01:08:13,6/20/2022 01:08:12,6/20/2022 01:00:38,6/20/2022 01:00:38,28.84,28.79,6/20/2022 01:08:17,6/20/2022 01:08:17,24.39,24.36,25.11,25.09,6/20/2022 01:14:05,6/20/2022 01:13:34,6/20/2022 01:13:49,6/20/2022 01:13:49,25.10,25.05,6/20/2022 01:14:05,6/20/2022 01:14:05,27.26,27.22,27.15,27.19,27.56,27.51,1.0280,1.0170,0.6830,0.6950,0.8910,0.8900,-0,-0,20JUN2022:01:02:32,2.0,6/20/2022 01:11:12,0.5,294,49.4600,2400,6/20/2022 01:00:01,2370,6/20/2022 01:00:02,2395,12.6,28.15,28.15,28.15,28.15,6/20/2022 01:08:25,6/20/2022 01:08:25,6/20/2022 01:08:25,6/20/2022 01:08:24,28.67,28.68,6/20/2022 01:08:39,6/20/2022 01:08:39,24.91,24.92,24.91,24.91,6/20/2022 01:13:57,6/20/2022 01:13:56,6/20/2022 01:13:56,6/20/2022 01:13:56,25.25,25.25,6/20/2022 01:14:20,6/20/2022 01:14:19,27.22,27.22,27.22,27.22,27.57,27.57,0.823,0.822,0.823,0.824,0.837,0.838,0
20JUN2022:01:30:00,15min,Peter Sinks,UCC,270,26.4,28.0,24.4,28.55,28.46,27.37,27.43,6/20/2022 01:28:08,6/20/2022 01:28:08,6/20/2022 01:24:23,6/20/2022 01:24:40,28.55,28.50,6/20/2022 01:28:07,6/20/2022 01:28:07,23.66,23.61,24.25,24.27,6/20/2022 01:25:32,6/20/2022 01:25:32,6/20/2022 01:25:41,6/20/2022 01:25:40,24.28,24.23,6/20/2022 01:25:40,6/20/2022 01:25:40,26.34,26.28,26.12,26.16,26.58,26.53,0.9210,0.9060,0.5290,0.5240,0.7740,0.7730,-0,-0,20JUN2022:01:15:01,2.6,6/20/2022 01:18:43,0.6,261,68.2900,2400,6/20/2022 01:15:01,2370,6/20/2022 01:15:02,2393,12.5,27.73,27.73,27.73,27.73,6/20/2022 01:28:13,6/20/2022 01:28:12,6/20/2022 01:28:12,6/20/2022 01:28:12,28.35,28.35,6/20/2022 01:28:18,6/20/2022 01:28:17,24.08,24.08,24.08,24.07,6/20/2022 01:25:46,6/20/2022 01:25:46,6/20/2022 01:25:45,6/20/2022 01:25:45,24.64,24.64,6/20/2022 01:25:56,6/20/2022 01:25:55,26.22,26.22,26.22,26.22,26.55,26.55,0.683,0.682,0.683,0.684,0.739,0.739,0
20JUN2022:01:45:00,15min,Peter Sinks,UCC,270,25.6,26.7,24.2,27.02,26.94,26.26,26.37,6/20/2022 01:39:19,6/20/2022 01:39:19,6/20/2022 01:31:38,6/20/2022 01:31:38,26.93,26.88,6/20/2022 01:39:23,6/20/2022 01:39:23,23.08,23.06,24.14,24.24,6/20/2022 01:36:19,6/20/2022 01:36:19,6/20/2022 01:40:46,6/20/2022 01:40:45,24.15,24.10,6/20/2022 01:36:22,6/20/2022 01:36:22,25.44,25.39,25.33,25.39,25.71,25.67,0.7940,0.7800,0.5130,0.5110,0.6590,0.6580,-0,-0,20JUN2022:01:30:01,2.6,6/20/2022 01:38:44,0.7,215,78.9000,2400,6/20/2022 01:30:01,2370,6/20/2022 01:30:03,2391,12.5,26.5,26.5,26.5,26.5,6/20/2022 01:39:29,6/20/2022 01:39:29,6/20/2022 01:39:29,6/20/2022 01:39:29,26.9,26.9,6/20/2022 01:40:16,6/20/2022 01:40:15,23.96,23.96,23.96,23.96,6/20/2022 01:40:53,6/20/2022 01:40:53,6/20/2022 01:40:53,6/20/2022 01:40:52,24.41,24.41,6/20/2022 01:41:17,6/20/2022 01:41:16,25.4,25.4,25.4,25.4,25.7,25.7,0.608,0.607,0.608,0.609,0.619,0.619,0
20JUN2022:02:00:00,15min,Peter Sinks,UCC,270,25.0,27.5,23.2,28.58,28.49,27.18,27.24,6/20/2022 01:46:17,6/20/2022 01:46:17,6/20/2022 01:46:19,6/20/2022 01:46:19,28.13,28.08,6/20/2022 01:46:18,6/20/2022 01:46:18,22.32,22.31,23.39,23.43,6/20/2022 01:57:21,6/20/2022 01:57:21,6/20/2022 01:58:38,6/20/2022 01:58:38,22.99,22.94,6/20/2022 01:57:28,6/20/2022 01:57:28,24.88,24.83,24.77,24.82,25.16,25.11,1.1700,1.1490,0.7560,0.7590,1.0320,1.0320,-0,-0,20JUN2022:01:45:01,2.4,6/20/2022 01:51:14,0.8,296,64.8700,2400,6/20/2022 01:45:02,2370,6/20/2022 01:45:01,2389,12.5,27.39,27.38,27.39,27.4,6/20/2022 01:46:23,6/20/2022 01:46:22,6/20/2022 01:46:22,6/20/2022 01:46:22,27.53,27.53,6/20/2022 01:46:24,6/20/2022 01:46:23,23.08,23.09,23.08,23.08,6/20/2022 01:57:32,6/20/2022 01:57:32,6/20/2022 01:57:32,6/20/2022 01:57:32,23.31,23.31,6/20/2022 01:57:41,6/20/2022 01:57:41,24.82,24.82,24.82,24.82,25.14,25.14,0.917,0.916,0.917,0.918,1,1,0
20JUN2022:02:15:00,15min,Peter Sinks,UCC,270,24.9,26.6,23.7,27.14,27.03,26.59,26.65,6/20/2022 02:08:48,6/20/2022 02:08:48,6/20/2022 02:08:49,6/20/2022 02:08:49,26.89,26.84,6/20/2022 02:08:46,6/20/2022 02:08:46,22.89,22.82,23.73,23.75,6/20/2022 02:09:14,6/20/2022 02:09:18,6/20/2022 02:09:53,6/20/2022 02:09:50,23.97,23.92,6/20/2022 02:09:19,6/20/2022 02:09:19,24.77,24.72,24.53,24.56,25.07,25.02,0.8330,0.8180,0.5460,0.5470,0.6750,0.6750,-0,-0,20JUN2022:02:00:01,3.1,6/20/2022 02:08:15,0.8,333,30.7900,2400,6/20/2022 02:00:02,2370,6/20/2022 02:00:01,2387,12.4,26.64,26.63,26.64,26.64,6/20/2022 02:08:53,6/20/2022 02:08:53,6/20/2022 02:08:53,6/20/2022 02:08:53,26.52,26.52,6/20/2022 02:09:02,6/20/2022 02:09:01,23.51,23.52,23.51,23.5,6/20/2022 02:09:28,6/20/2022 02:09:27,6/20/2022 02:09:27,6/20/2022 02:09:27,23.95,23.95,6/20/2022 02:10:19,6/20/2022 02:10:18,24.65,24.65,24.65,24.65,25.05,25.05,0.634,0.632,0.634,0.635,0.627,0.627,0
20JUN2022:02:30:00,15min,Peter Sinks,UCC,270,24.4,25.3,23.1,25.56,25.47,24.74,24.81,6/20/2022 02:16:18,6/20/2022 02:16:17,6/20/2022 02:17:10,6/20/2022 02:17:00,25.62,25.57,6/20/2022 02:15:56,6/20/2022 02:15:56,22.64,22.56,22.99,22.99,6/20/2022 02:24:54,6/20/2022 02:24:54,6/20/2022 02:25:23,6/20/2022 02:25:22,23.15,23.10,6/20/2022 02:25:18,6/20/2022 02:25:18,24.31,24.26,23.98,24.03,24.61,24.56,0.7780,0.7610,0.4480,0.4600,0.6730,0.6720,-0,-0,20JUN2022:02:15:01,1.8,6/20/2022 02:19:07,0.3,317,29.2400,2400,6/20/2022 02:15:01,2370,6/20/2022 02:15:02,2385,12.5,25,25,25,25.01,6/20/2022 02:16:29,6/20/2022 02:16:28,6/20/2022 02:16:28,6/20/2022 02:16:28,25.58,25.58,6/20/2022 02:16:28,6/20/2022 02:16:27,22.88,22.88,22.88,22.88,6/20/2022 02:25:32,6/20/2022 02:25:32,6/20/2022 02:25:31,6/20/2022 02:25:31,23.22,23.22,6/20/2022 02:25:43,6/20/2022 02:25:42,24.16,24.16,24.16,24.16,24.6,24.6,0.57,0.569,0.57,0.571,0.621,0.621,0
20JUN2022:02:45:00,15min,Peter Sinks,UCC,270,23.8,25.4,22.3,25.86,25.77,24.95,25.02,6/20/2022 02:41:25,6/20/2022 02:41:25,6/20/2022 02:34:30,6/20/2022 02:41:28,25.85,25.80,6/20/2022 02:41:24,6/20/2022 02:41:24,21.54,21.51,22.25,22.19,6/20/2022 02:35:29,6/20/2022 02:35:29,6/20/2022 02:35:29,6/20/2022 02:35:29,22.33,22.28,6/20/2022 02:44:06,6/20/2022 02:44:06,23.65,23.60,23.46,23.50,23.91,23.86,0.9190,0.8980,0.6140,0.6180,0.7860,0.7860,-0,-0,20JUN2022:02:32:00,3.1,6/20/2022 02:40:23,0.8,304,51.5700,2400,6/20/2022 02:30:02,2370,6/20/2022 02:30:01,2383,12.5,25.28,25.27,25.28,25.28,6/20/2022 02:41:31,6/20/2022 02:41:31,6/20/2022 02:41:31,6/20/2022 02:41:31,25.55,25.55,6/20/2022 02:41:40,6/20/2022 02:41:40,22.18,22.19,22.18,22.18,6/20/2022 02:44:18,6/20/2022 02:44:18,6/20/2022 02:44:18,6/20/2022 02:44:17,22.47,22.47,6/20/2022 02:44:32,6/20/2022 02:44:31,23.54,23.54,23.55,23.55,23.89,23.89,0.724,0.723,0.724,0.725,0.742,0.742,0
20JUN2022:03:00:00,15min,Peter Sinks,UCC,270,24.0,25.3,22.7,25.56,25.47,24.89,24.97,6/20/2022 02:56:05,6/20/2022 02:56:04,6/20/2022 02:47:02,6/20/2022 02:47:04,25.70,25.65,6/20/2022 02:56:07,6/20/2022 02:56:07,21.97,21.97,22.79,22.85,6/20/2022 02:47:32,6/20/2022 02:47:32,6/20/2022 02:58:22,6/20/2022 02:58:22,22.78,22.73,6/20/2022 02:58:15,6/20/2022 02:58:15,23.91,23.86,23.80,23.85,24.18,24.13,0.9720,0.9610,0.5960,0.5970,0.8460,0.8450,-0,-0,20JUN2022:02:45:01,2.6,6/20/2022 02:54:15,0.5,273,68.8500,2400,6/20/2022 02:45:02,2370,6/20/2022 02:45:01,2381,12.4,25.09,25.09,25.09,25.1,6/20/2022 02:47:08,6/20/2022 02:47:07,6/20/2022 02:47:07,6/20/2022 02:47:07,25.45,25.46,6/20/2022 02:52:20,6/20/2022 02:52:20,22.62,22.63,22.62,22.62,6/20/2022 02:58:27,6/20/2022 02:58:26,6/20/2022 02:58:26,6/20/2022 02:58:26,22.87,22.87,6/20/2022 02:58:35,6/20/2022 02:58:34,23.85,23.85,23.85,23.85,24.15,24.15,0.736,0.734,0.736,0.737,0.809,0.809,0
20JUN2022:03:15:00,15min,Peter Sinks,UCC,270,23.8,24.7,21.8,25.03,24.95,24.09,24.21,6/20/2022 03:08:36,6/20/2022 03:08:37,6/20/2022 03:01:48,6/20/2022 03:08:43,25.03,24.98,6/20/2022 03:08:37,6/20/2022 03:08:37,21.24,21.17,21.73,21.70,6/20/2022 03:13:11,6/20/2022 03:13:11,6/20/2022 03:13:32,6/20/2022 03:13:33,21.88,21.83,6/20/2022 03:13:28,6/20/2022 03:13:28,23.69,23.63,23.40,23.46,23.96,23.91,0.8680,0.8520,0.5550,0.5700,0.7600,0.7600,-0,-0,20JUN2022:03:00:01,2.0,6/20/2022 03:01:11,0.3,334,47.3300,2400,6/20/2022 03:00:02,2370,6/20/2022 03:00:01,2378,12.5,24.52,24.51,24.51,24.52,6/20/2022 03:08:48,6/20/2022 03:08:48,6/20/2022 03:08:48,6/20/2022 03:08:47,24.93,24.93,6/20/2022 03:09:01,6/20/2022 03:09:00,21.6,21.6,21.6,21.59,6/20/2022 03:13:38,6/20/2022 03:13:38,6/20/2022 03:13:37,6/20/2022 03:13:37,21.94,21.94,6/20/2022 03:13:53,6/20/2022 03:13:52,23.55,23.55,23.55,23.55,23.94,23.94,0.677,0.676,0.677,0.678,0.722,0.722,0
20JUN2022:03:30:00,15min,Peter Sinks,UCC,270,22.7,23.6,21.5,23.85,23.78,23.23,23.25,6/20/2022 03:15:02,6/20/2022 03:15:02,6/20/2022 03:20:42,6/20/2022 03:20:41,23.83,23.78,6/20/2022 03:15:01,6/20/2022 03:15:01,20.82,20.80,21.29,21.28,6/20/2022 03:28:12,6/20/2022 03:28:12,6/20/2022 03:28:13,6/20/2022 03:28:13,21.73,21.68,6/20/2022 03:22:10,6/20/2022 03:22:10,22.59,22.55,22.39,22.44,22.85,22.81,0.6280,0.6170,0.4050,0.4130,0.4980,0.4980,-0,-0,20JUN2022:03:15:01,2.2,6/20/2022 03:20:45,0.4,348,49.4500,2400,6/20/2022 03:15:01,2370,6/20/2022 03:15:02,2376,12.5,23.4,23.4,23.4,23.4,6/20/2022 03:20:47,6/20/2022 03:20:47,6/20/2022 03:20:46,6/20/2022 03:20:46,23.72,23.72,6/20/2022 03:15:16,6/20/2022 03:15:15,21.29,21.29,21.29,21.28,6/20/2022 03:22:17,6/20/2022 03:22:17,6/20/2022 03:22:17,6/20/2022 03:22:16,21.76,21.76,6/20/2022 03:22:38,6/20/2022 03:22:37,22.5,22.5,22.5,22.5,22.84,22.84,0.479,0.478,0.479,0.48,0.463,0.463,0
20JUN2022:03:45:00,15min,Peter Sinks,UCC,270,22.5,23.5,20.7,24.03,23.94,23.31,23.37,6/20/2022 03:32:38,6/20/2022 03:32:38,6/20/2022 03:41:02,6/20/2022 03:41:02,23.98,23.93,6/20/2022 03:32:39,6/20/2022 03:32:39,19.89,19.89,21.00,20.98,6/20/2022 03:34:26,6/20/2022 03:34:27,6/20/2022 03:34:50,6/20/2022 03:34:50,20.61,20.56,6/20/2022 03:34:48,6/20/2022 03:34:48,22.40,22.34,22.19,22.24,22.64,22.59,0.8670,0.8450,0.5020,0.5040,0.7300,0.7300,-0,-0,20JUN2022:03:30:01,2.6,6/20/2022 03:31:33,0.5,296,41.3700,2400,6/20/2022 03:30:03,2340,6/20/2022 03:35:03,2374,12.5,23.34,23.34,23.34,23.35,6/20/2022 03:32:43,6/20/2022 03:32:42,6/20/2022 03:32:42,6/20/2022 03:32:42,23.64,23.64,6/20/2022 03:32:52,6/20/2022 03:32:51,20.65,20.65,20.65,20.64,6/20/2022 03:34:54,6/20/2022 03:34:54,6/20/2022 03:34:54,6/20/2022 03:34:54,20.67,20.67,6/20/2022 03:35:08,6/20/2022 03:35:07,22.29,22.29,22.29,22.29,22.62,22.61,0.639,0.638,0.639,0.64,0.691,0.691,0
20JUN2022:04:00:00,15min,Peter Sinks,UCC,270,23.2,24.9,21.5,25.18,25.09,24.29,24.27,6/20/2022 03:53:22,6/20/2022 03:53:22,6/20/2022 03:53:32,6/20/2022 03:53:33,25.25,25.20,6/20/2022 03:53:11,6/20/2022 03:53:11,21.02,20.95,21.34,21.36,6/20/2022 03:45:31,6/20/2022 03:45:31,6/20/2022 03:45:46,6/20/2022 03:45:46,21.58,21.54,6/20/2022 03:45:49,6/20/2022 03:45:49,23.12,23.06,22.82,22.87,23.36,23.31,0.9150,0.8960,0.6240,0.6170,0.7750,0.7750,-0,-0,20JUN2022:03:48:14,2.2,6/20/2022 03:54:18,0.4,174,62.6400,2400,6/20/2022 03:45:01,2340,6/20/2022 03:55:03,2372,12.3,24.64,24.64,24.64,24.64,6/20/2022 03:53:35,6/20/2022 03:53:34,6/20/2022 03:53:34,6/20/2022 03:53:34,25.16,25.16,6/20/2022 03:53:39,6/20/2022 03:53:38,21.29,21.29,21.29,21.29,6/20/2022 03:45:47,6/20/2022 03:45:47,6/20/2022 03:45:46,6/20/2022 03:45:46,21.8,21.8,6/20/2022 03:46:04,6/20/2022 03:46:04,22.97,22.97,22.97,22.97,23.34,23.34,0.73,0.729,0.73,0.731,0.727,0.727,0
20JUN2022:04:15:00,15min,Peter Sinks,UCC,270,23.7,25.5,22.0,26.45,26.40,25.41,25.32,6/20/2022 04:10:33,6/20/2022 04:10:33,6/20/2022 04:10:37,6/20/2022 04:10:37,25.92,25.87,6/20/2022 04:10:38,6/20/2022 04:10:38,20.85,20.82,21.93,21.95,6/20/2022 04:06:12,6/20/2022 04:06:11,6/20/2022 04:06:15,6/20/2022 04:06:16,21.73,21.68,6/20/2022 04:06:17,6/20/2022 04:06:17,23.64,23.58,23.38,23.43,23.85,23.80,0.9180,0.8980,0.6800,0.6680,0.7810,0.7800,-0,0,20JUN2022:04:13:53,3.1,6/20/2022 04:12:02,1.2,313,78.2600,2400,6/20/2022 04:00:24,2340,6/20/2022 04:03:05,2371,12.3,25.55,25.54,25.55,25.55,6/20/2022 04:10:44,6/20/2022 04:10:44,6/20/2022 04:10:44,6/20/2022 04:10:43,25.47,25.47,6/20/2022 04:11:00,6/20/2022 04:10:59,21.72,21.72,21.72,21.71,6/20/2022 04:06:20,6/20/2022 04:06:20,6/20/2022 04:06:20,6/20/2022 04:06:20,22.26,22.26,6/20/2022 04:04:45,6/20/2022 04:04:44,23.49,23.49,23.49,23.49,23.79,23.79,0.745,0.744,0.745,0.746,0.743,0.743,0
20JUN2022:04:30:00,15min,Peter Sinks,UCC,270,24.4,25.5,22.9,26.24,26.14,25.07,25.16,6/20/2022 04:17:53,6/20/2022 04:17:51,6/20/2022 04:25:43,6/20/2022 04:19:01,26.07,26.02,6/20/2022 04:17:52,6/20/2022 04:17:52,22.23,22.13,22.69,22.73,6/20/2022 04:26:02,6/20/2022 04:26:02,6/20/2022 04:16:29,6/20/2022 04:16:29,22.93,22.88,6/20/2022 04:16:31,6/20/2022 04:16:31,24.27,24.21,24.07,24.11,24.54,24.49,0.9320,0.9100,0.4880,0.4950,0.7650,0.7650,0,0,20JUN2022:04:29:58,3.5,6/20/2022 04:16:37,0.7,290,57.6600,2400,6/20/2022 04:17:25,2340,6/20/2022 04:15:02,2369,12.4,25.29,25.29,25.29,25.3,6/20/2022 04:19:08,6/20/2022 04:19:07,6/20/2022 04:19:07,6/20/2022 04:19:07,25.75,25.75,6/20/2022 04:18:17,6/20/2022 04:18:16,22.64,22.64,22.64,22.63,6/20/2022 04:16:35,6/20/2022 04:16:34,6/20/2022 04:16:34,6/20/2022 04:16:34,23.11,23.11,6/20/2022 04:16:49,6/20/2022 04:16:51,24.17,24.17,24.17,24.17,24.53,24.53,0.649,0.648,0.649,0.65,0.714,0.714,0
20JUN2022:04:45:00,15min,Peter Sinks,UCC,270,24.1,26.6,22.2,27.30,27.21,25.07,25.08,6/20/2022 04:34:27,6/20/2022 04:34:26,6/20/2022 04:34:54,6/20/2022 04:34:54,27.27,27.22,6/20/2022 04:34:31,6/20/2022 04:34:31,21.61,21.51,22.15,22.17,6/20/2022 04:35:41,6/20/2022 04:35:41,6/20/2022 04:35:53,6/20/2022 04:35:51,22.33,22.28,6/20/2022 04:35:54,6/20/2022 04:35:54,23.98,23.92,23.57,23.61,24.24,24.19,1.2440,1.2260,0.5850,0.5710,1.0620,1.0620,1,3,20JUN2022:04:45:00,3.1,6/20/2022 04:38:42,0.4,340,17.7400,2400,6/20/2022 04:39:54,2340,6/20/2022 04:30:03,2366,12.3,26.01,26,26,26.01,6/20/2022 04:34:43,6/20/2022 04:34:43,6/20/2022 04:34:42,6/20/2022 04:34:42,27.11,27.12,6/20/2022 04:34:51,6/20/2022 04:34:50,21.98,21.99,21.98,21.98,6/20/2022 04:35:58,6/20/2022 04:35:58,6/20/2022 04:35:57,6/20/2022 04:35:57,22.51,22.51,6/20/2022 04:36:15,6/20/2022 04:36:14,23.77,23.77,23.77,23.77,24.21,24.21,0.845,0.844,0.845,0.847,1.013,1.014,0
20JUN2022:05:00:00,15min,Peter Sinks,UCC,270,24.8,26.7,23.2,27.42,27.33,25.94,26.16,6/20/2022 04:55:45,6/20/2022 04:55:43,6/20/2022 04:55:45,6/20/2022 04:55:45,27.27,27.22,6/20/2022 04:55:45,6/20/2022 04:55:45,22.45,22.40,22.91,23.01,6/20/2022 04:53:34,6/20/2022 04:53:34,6/20/2022 04:53:36,6/20/2022 04:53:36,23.16,23.11,6/20/2022 04:53:35,6/20/2022 04:53:35,24.74,24.68,24.37,24.44,24.98,24.93,1.0130,1.0000,0.7260,0.7420,0.8760,0.8750,7,12,20JUN2022:05:00:00,3.3,6/20/2022 04:50:33,0.8,244,64.6500,4710,6/20/2022 04:58:20,2340,6/20/2022 04:45:02,2637,12.4,26.53,26.53,26.53,26.53,6/20/2022 04:55:53,6/20/2022 04:55:52,6/20/2022 04:55:52,6/20/2022 04:55:52,26.81,26.81,6/20/2022 04:56:02,6/20/2022 04:56:01,22.92,22.92,22.92,22.92,6/20/2022 04:53:40,6/20/2022 04:53:40,6/20/2022 04:53:40,6/20/2022 04:53:39,23.48,23.48,6/20/2022 04:53:50,6/20/2022 04:53:50,24.55,24.55,24.55,24.55,24.94,24.94,0.837,0.835,0.836,0.837,0.846,0.846,0
20JUN2022:05:15:00,15min,Peter Sinks,UCC,270,26.3,28.4,23.9,29.83,29.76,27.47,27.52,6/20/2022 05:07:06,6/20/2022 05:07:06,6/20/2022 05:07:11,6/20/2022 05:07:11,29.07,29.02,6/20/2022 05:07:11,6/20/2022 05:07:11,23.27,23.26,24.23,24.25,6/20/2022 05:03:11,6/20/2022 05:03:11,6/20/2022 05:03:20,6/20/2022 05:03:19,23.83,23.78,6/20/2022 05:03:16,6/20/2022 05:03:16,26.21,26.16,25.77,25.81,26.43,26.38,1.4140,1.3970,0.7650,0.7730,1.2470,1.2470,18,22,20JUN2022:05:15:00,3.1,6/20/2022 05:09:17,0.6,13,66.2300,4680,6/20/2022 05:00:04,4620,6/20/2022 05:02:53,4655,12.4,28.18,28.17,28.19,28.2,6/20/2022 05:07:16,6/20/2022 05:07:15,6/20/2022 05:07:15,6/20/2022 05:07:15,28.63,28.63,6/20/2022 05:07:28,6/20/2022 05:07:27,23.86,23.86,23.86,23.85,6/20/2022 05:03:24,6/20/2022 05:03:24,6/20/2022 05:03:24,6/20/2022 05:03:23,24.01,24.03,6/20/2022 05:00:01,6/20/2022 05:03:29,25.96,25.96,25.96,25.96,26.34,26.35,1.021,1.019,1.021,1.022,1.199,1.199,0
20JUN2022:05:30:00,15min,Peter Sinks,UCC,270,27.3,28.6,26.1,28.94,28.89,27.96,27.96,6/20/2022 05:24:22,6/20/2022 05:24:22,6/20/2022 05:29:57,6/20/2022 05:29:57,29.07,29.02,6/20/2022 05:24:25,6/20/2022 05:24:25,25.54,25.49,26.07,26.08,6/20/2022 05:22:05,6/20/2022 05:22:05,6/20/2022 05:22:06,6/20/2022 05:22:06,26.00,25.95,6/20/2022 05:22:03,6/20/2022 05:22:03,27.18,27.14,26.96,27.00,27.45,27.40,0.7460,0.7430,0.4780,0.4740,0.6840,0.6840,31,48,20JUN2022:05:30:00,3.3,6/20/2022 05:22:29,0.4,225,45.7500,4710,6/20/2022 05:23:53,4620,6/20/2022 05:15:02,4660,12.3,28.24,28.24,28.24,28.25,6/20/2022 05:24:32,6/20/2022 05:24:32,6/20/2022 05:24:31,6/20/2022 05:24:31,28.87,28.87,6/20/2022 05:24:44,6/20/2022 05:24:43,25.97,25.98,25.97,25.97,6/20/2022 05:22:09,6/20/2022 05:22:09,6/20/2022 05:22:09,6/20/2022 05:22:09,26.25,26.25,6/20/2022 05:22:16,6/20/2022 05:22:16,27.06,27.06,27.06,27.06,27.42,27.42,0.569,0.569,0.57,0.57,0.649,0.649,0
20JUN2022:05:45:00,15min,Peter Sinks,UCC,270,29.4,31.3,28.1,31.93,31.88,30.38,30.46,6/20/2022 05:39:55,6/20/2022 05:39:54,6/20/2022 05:44:39,6/20/2022 05:44:39,31.92,31.87,6/20/2022 05:40:06,6/20/2022 05:40:06,27.74,27.69,27.84,27.88,6/20/2022 05:31:06,6/20/2022 05:31:05,6/20/2022 05:31:33,6/20/2022 05:31:06,28.17,28.12,6/20/2022 05:31:58,6/20/2022 05:31:58,29.24,29.20,28.97,29.01,29.51,29.46,1.0400,1.0350,0.8660,0.8700,0.9940,0.9940,54,60,20JUN2022:05:35:40,2.6,6/20/2022 05:42:50,0.8,233,76.8200,4710,6/20/2022 05:32:42,4650,6/20/2022 05:30:02,4671,12.4,30.99,30.99,30.99,31,6/20/2022 05:40:12,6/20/2022 05:40:11,6/20/2022 05:40:11,6/20/2022 05:40:11,31.65,31.65,6/20/2022 05:40:22,6/20/2022 05:40:22,27.88,27.88,27.88,27.88,6/20/2022 05:32:04,6/20/2022 05:32:03,6/20/2022 05:32:03,6/20/2022 05:31:15,28.25,28.25,6/20/2022 05:32:55,6/20/2022 05:32:54,29.09,29.09,29.09,29.09,29.45,29.45,0.931,0.931,0.931,0.931,0.968,0.968,0
20JUN2022:06:00:00,15min,Peter Sinks,UCC,270,31.2,32.1,30.4,32.20,32.16,31.54,31.56,6/20/2022 05:56:38,6/20/2022 05:56:36,6/20/2022 05:56:41,6/20/2022 05:56:37,32.51,32.46,6/20/2022 05:56:41,6/20/2022 05:56:41,30.03,29.99,30.26,30.30,6/20/2022 05:46:37,6/20/2022 05:46:36,6/20/2022 05:47:27,6/20/2022 05:47:13,30.42,30.37,6/20/2022 05:48:18,6/20/2022 05:48:18,31.09,31.06,30.90,30.93,31.40,31.35,0.5660,0.5650,0.4410,0.4370,0.5520,0.5520,50,62,20JUN2022:06:00:00,2.6,6/20/2022 05:46:46,0.5,173,46.0600,4710,6/20/2022 05:48:20,4650,6/20/2022 05:45:01,4679,12.3,31.83,31.83,31.83,31.83,6/20/2022 05:56:44,6/20/2022 05:56:43,6/20/2022 05:56:43,6/20/2022 05:56:43,32.34,32.34,6/20/2022 05:53:09,6/20/2022 05:53:09,30.22,30.22,30.22,30.22,6/20/2022 05:49:20,6/20/2022 05:49:20,6/20/2022 05:49:20,6/20/2022 05:49:20,30.54,30.54,6/20/2022 05:47:32,6/20/2022 05:47:31,30.99,30.99,30.99,30.99,31.36,31.36,0.482,0.482,0.482,0.482,0.543,0.543,0
20JUN2022:06:15:00,15min,Peter Sinks,UCC,270,32.0,32.9,31.4,32.90,32.85,32.81,32.84,6/20/2022 06:14:39,6/20/2022 06:12:36,6/20/2022 06:14:55,6/20/2022 06:14:52,33.21,33.16,6/20/2022 06:14:39,6/20/2022 06:14:39,31.12,31.09,31.34,31.38,6/20/2022 06:05:30,6/20/2022 06:05:30,6/20/2022 06:00:01,6/20/2022 06:00:01,31.44,31.38,6/20/2022 06:05:05,6/20/2022 06:05:05,31.90,31.88,31.91,31.96,32.18,32.13,0.4880,0.4870,0.4250,0.4240,0.4840,0.4840,78,103,20JUN2022:06:15:00,2.0,6/20/2022 06:10:13,0.4,252,48.0300,4740,6/20/2022 06:04:30,4650,6/20/2022 06:00:15,4708,12.5,32.8,32.8,32.8,32.8,6/20/2022 06:14:49,6/20/2022 06:14:48,6/20/2022 06:14:48,6/20/2022 06:14:48,33.09,33.09,6/20/2022 06:14:49,6/20/2022 06:14:48,31.31,31.31,31.31,31.31,6/20/2022 06:00:02,6/20/2022 06:00:01,6/20/2022 06:00:01,6/20/2022 06:00:01,31.51,31.51,6/20/2022 06:00:10,6/20/2022 06:00:09,31.9,31.9,31.9,31.9,32.13,32.13,0.447,0.447,0.447,0.447,0.468,0.468,0
20JUN2022:06:30:00,15min,Peter Sinks,UCC,270,34.1,35.8,32.9,35.82,35.79,35.69,35.74,6/20/2022 06:28:52,6/20/2022 06:28:50,6/20/2022 06:28:35,6/20/2022 06:28:25,36.10,36.05,6/20/2022 06:28:53,6/20/2022 06:28:53,32.78,32.75,32.81,32.84,6/20/2022 06:15:01,6/20/2022 06:15:01,6/20/2022 06:15:10,6/20/2022 06:15:01,33.06,33.01,6/20/2022 06:15:04,6/20/2022 06:15:04,33.99,33.97,34.03,34.07,34.29,34.24,0.7750,0.7710,0.7630,0.7750,0.7660,0.7660,127,154,20JUN2022:06:27:46,1.3,6/20/2022 06:29:48,0.1,177,38.8800,4830,6/20/2022 06:27:44,4710,6/20/2022 06:15:57,4772,12.5,35.68,35.68,35.68,35.68,6/20/2022 06:28:58,6/20/2022 06:28:57,6/20/2022 06:28:57,6/20/2022 06:28:57,35.9,35.9,6/20/2022 06:29:07,6/20/2022 06:29:06,32.79,32.79,32.79,32.79,6/20/2022 06:15:01,6/20/2022 06:15:01,6/20/2022 06:15:01,6/20/2022 06:15:01,33.07,33.06,6/20/2022 06:15:02,6/20/2022 06:15:02,34,34,34,34,34.22,34.23,0.764,0.764,0.764,0.764,0.764,0.764,0
20JUN2022:06:45:00,15min,Peter Sinks,UCC,270,36.8,37.2,35.2,37.21,37.20,37.14,37.18,6/20/2022 06:39:32,6/20/2022 06:39:32,6/20/2022 06:39:34,6/20/2022 06:39:33,37.34,37.29,6/20/2022 06:39:27,6/20/2022 06:39:27,35.07,35.02,35.20,35.23,6/20/2022 06:30:01,6/20/2022 06:30:02,6/20/2022 06:30:01,6/20/2022 06:30:01,35.27,35.22,6/20/2022 06:30:12,6/20/2022 06:30:12,36.68,36.65,36.70,36.74,36.96,36.91,0.4530,0.4530,0.4800,0.4710,0.4790,0.4790,102,127,20JUN2022:06:30:01,7.2,6/20/2022 06:43:39,2.3,136,43.7000,4860,6/20/2022 06:34:55,4770,6/20/2022 06:30:06,4817,12.8,37.1,37.1,37.1,37.1,6/20/2022 06:39:38,6/20/2022 06:39:38,6/20/2022 06:39:37,6/20/2022 06:39:37,37.31,37.31,6/20/2022 06:42:29,6/20/2022 06:42:29,35.11,35.11,35.11,35.11,6/20/2022 06:30:01,6/20/2022 06:30:01,6/20/2022 06:30:01,6/20/2022 06:30:01,35.26,35.26,6/20/2022 06:30:01,6/20/2022 06:30:01,36.68,36.68,36.68,36.68,36.9,36.9,0.48,0.479,0.479,0.478,0.516,0.515,0
20JUN2022:07:00:00,15min,Peter Sinks,UCC,270,37.2,37.5,37.1,37.43,37.42,37.71,37.74,6/20/2022 07:00:00,6/20/2022 07:00:00,6/20/2022 06:59:10,6/20/2022 06:59:10,37.70,37.64,6/20/2022 06:58:37,6/20/2022 06:58:37,36.82,36.81,36.93,36.96,6/20/2022 06:45:13,6/20/2022 06:45:12,6/20/2022 06:45:13,6/20/2022 06:45:12,37.17,37.12,6/20/2022 06:56:31,6/20/2022 06:56:31,37.08,37.07,37.21,37.24,37.35,37.30,0.1120,0.1130,0.1910,0.1940,0.1190,0.1190,116,140,20JUN2022:06:59:58,5.7,6/20/2022 06:45:40,2.1,89,47.4300,4980,6/20/2022 06:59:59,4830,6/20/2022 06:45:01,4874,12.9,37.49,37.5,37.5,37.5,6/20/2022 06:59:19,6/20/2022 06:59:19,6/20/2022 06:59:19,6/20/2022 06:59:19,37.59,37.59,6/20/2022 06:59:06,6/20/2022 06:59:01,36.93,36.93,36.93,36.93,6/20/2022 06:45:18,6/20/2022 06:45:17,6/20/2022 06:45:17,6/20/2022 06:45:17,37.18,37.18,6/20/2022 06:55:01,6/20/2022 06:45:38,37.15,37.15,37.15,37.15,37.32,37.32,0.141,0.141,0.141,0.141,0.101,0.101,0
20JUN2022:07:15:00,15min,Peter Sinks,UCC,270,38.1,39.5,37.4,40.13,40.19,40.37,40.40,6/20/2022 07:11:45,6/20/2022 07:11:45,6/20/2022 07:11:21,6/20/2022 07:11:21,39.80,39.74,6/20/2022 07:14:13,6/20/2022 07:14:13,37.19,37.21,37.36,37.38,6/20/2022 07:01:10,6/20/2022 07:01:08,6/20/2022 07:01:57,6/20/2022 07:01:59,37.47,37.42,6/20/2022 07:03:02,6/20/2022 07:03:02,37.92,37.93,38.64,38.67,38.23,38.18,0.5930,0.6000,0.8900,0.8710,0.5460,0.5460,269,507,20JUN2022:07:10:55,5.7,6/20/2022 07:01:40,1.3,113,78.2400,5160,6/20/2022 07:11:14,4920,6/20/2022 07:00:04,5043,13.2,39.59,39.59,39.59,39.6,6/20/2022 07:14:16,6/20/2022 07:11:47,6/20/2022 07:14:16,6/20/2022 07:14:15,39.38,39.38,6/20/2022 07:14:33,6/20/2022 07:14:32,37.3,37.3,37.3,37.3,6/20/2022 07:02:07,6/20/2022 07:02:06,6/20/2022 07:02:06,6/20/2022 07:02:06,37.54,37.54,6/20/2022 07:00:01,6/20/2022 07:00:01,38.28,38.28,38.28,38.28,38.18,38.18,0.705,0.705,0.705,0.705,0.527,0.527,0
20JUN2022:07:30:00,15min,Peter Sinks,UCC,270,39.4,40.8,38.6,41.50,41.50,41.09,41.17,6/20/2022 07:21:55,6/20/2022 07:29:49,6/20/2022 07:21:55,6/20/2022 07:21:55,41.30,41.24,6/20/2022 07:21:55,6/20/2022 07:21:55,38.00,37.98,38.33,38.27,6/20/2022 07:16:58,6/20/2022 07:26:09,6/20/2022 07:26:09,6/20/2022 07:26:09,38.75,38.69,6/20/2022 07:26:58,6/20/2022 07:26:58,39.25,39.30,39.53,39.56,39.62,39.57,0.7380,0.7230,0.4920,0.5080,0.5500,0.5500,334,479,20JUN2022:07:18:55,10.1,6/20/2022 07:20:48,4.1,133,57.7900,5430,6/20/2022 07:22:18,5130,6/20/2022 07:15:03,5289,13.9,40.93,40.93,40.94,40.94,6/20/2022 07:21:59,6/20/2022 07:21:59,6/20/2022 07:21:59,6/20/2022 07:21:59,40.57,40.57,6/20/2022 07:29:26,6/20/2022 07:29:26,38.36,38.36,38.36,38.35,6/20/2022 07:26:19,6/20/2022 07:26:19,6/20/2022 07:26:18,6/20/2022 07:26:18,38.84,38.84,6/20/2022 07:27:18,6/20/2022 07:27:17,39.4,39.4,39.4,39.4,39.57,39.57,0.524,0.524,0.525,0.526,0.476,0.476,0
20JUN2022:07:45:00,15min,Peter Sinks,UCC,270,39.0,41.4,38.0,41.76,41.74,41.32,41.36,6/20/2022 07:33:13,6/20/2022 07:33:12,6/20/2022 07:33:23,6/20/2022 07:33:23,41.60,41.54,6/20/2022 07:33:22,6/20/2022 07:33:22,37.58,37.54,37.97,37.98,6/20/2022 07:44:43,6/20/2022 07:44:43,6/20/2022 07:44:58,6/20/2022 07:44:42,38.07,38.02,6/20/2022 07:44:45,6/20/2022 07:44:45,38.86,38.85,39.27,39.30,39.22,39.17,0.8710,0.8770,0.9320,0.9320,0.8310,0.8310,154,196,20JUN2022:07:30:01,14.9,6/20/2022 07:35:03,5.5,13,37.6700,5250,6/20/2022 07:30:23,5100,6/20/2022 07:35:02,5155,13.8,41.38,41.38,41.38,41.39,6/20/2022 07:33:26,6/20/2022 07:33:26,6/20/2022 07:33:26,6/20/2022 07:33:26,41.39,41.39,6/20/2022 07:33:41,6/20/2022 07:33:40,37.84,37.84,37.84,37.84,6/20/2022 07:44:52,6/20/2022 07:44:51,6/20/2022 07:44:51,6/20/2022 07:44:51,38.18,38.18,6/20/2022 07:45:00,6/20/2022 07:45:00,39.09,39.09,39.09,39.09,39.24,39.23,0.877,0.877,0.877,0.877,0.817,0.817,0
20JUN2022:08:00:00,15min,Peter Sinks,UCC,270,37.1,38.6,35.9,38.63,38.62,38.60,38.64,6/20/2022 07:48:51,6/20/2022 07:48:51,6/20/2022 07:48:51,6/20/2022 07:48:51,38.82,38.77,6/20/2022 07:48:17,6/20/2022 07:48:17,35.34,35.30,35.62,35.64,6/20/2022 08:00:00,6/20/2022 08:00:00,6/20/2022 08:00:00,6/20/2022 08:00:00,35.97,35.91,6/20/2022 07:59:28,6/20/2022 07:59:28,36.92,36.90,37.09,37.13,37.28,37.23,0.8670,0.8660,0.8960,0.8920,0.8430,0.8430,91,143,20JUN2022:07:45:01,14.9,6/20/2022 07:59:59,7.4,1,24.3900,5160,6/20/2022 07:47:32,4980,6/20/2022 07:59:01,5069,13.5,38.53,38.53,38.53,38.53,6/20/2022 07:48:29,6/20/2022 07:48:29,6/20/2022 07:48:29,6/20/2022 07:48:29,38.75,38.75,6/20/2022 07:48:36,6/20/2022 07:48:35,35.72,35.73,35.72,35.72,6/20/2022 07:59:31,6/20/2022 07:59:31,6/20/2022 08:00:00,6/20/2022 08:00:00,36.09,36.09,6/20/2022 08:00:00,6/20/2022 08:00:00,37.03,37.03,37.03,37.03,37.29,37.29,0.865,0.865,0.865,0.866,0.827,0.827,0
20JUN2022:08:15:00,15min,Peter Sinks,UCC,270,33.5,35.9,32.8,35.59,35.61,35.68,35.72,6/20/2022 08:00:07,6/20/2022 08:00:09,6/20/2022 08:00:09,6/20/2022 08:00:09,36.04,35.99,6/20/2022 08:00:01,6/20/2022 08:00:01,32.57,32.56,32.62,32.67,6/20/2022 08:11:37,6/20/2022 08:13:33,6/20/2022 08:12:29,6/20/2022 08:12:29,32.97,32.92,6/20/2022 08:09:12,6/20/2022 08:09:12,33.34,33.33,33.32,33.37,33.70,33.64,0.7090,0.7050,0.7750,0.7720,0.7440,0.7440,66,92,20JUN2022:08:14:06,17.8,6/20/2022 08:03:00,9.5,349,18.6500,5010,6/20/2022 08:00:02,4890,6/20/2022 08:10:03,4954,13.2,35.71,35.7,35.7,35.69,6/20/2022 08:00:01,6/20/2022 08:00:01,6/20/2022 08:00:01,6/20/2022 08:00:01,36.09,36.09,6/20/2022 08:00:02,6/20/2022 08:00:02,32.7,32.7,32.7,32.7,6/20/2022 08:12:34,6/20/2022 08:12:34,6/20/2022 08:12:33,6/20/2022 08:12:33,32.97,32.97,6/20/2022 08:10:01,6/20/2022 08:10:00,33.37,33.36,33.36,33.36,33.72,33.72,0.765,0.764,0.763,0.762,0.793,0.792,0
20JUN2022:08:30:00,15min,Peter Sinks,UCC,270,33.2,34.0,32.8,34.17,34.13,33.78,33.83,6/20/2022 08:28:55,6/20/2022 08:28:55,6/20/2022 08:28:55,6/20/2022 08:28:55,34.31,34.26,6/20/2022 08:28:51,6/20/2022 08:28:51,32.49,32.48,32.50,32.56,6/20/2022 08:19:55,6/20/2022 08:19:55,6/20/2022 08:19:55,6/20/2022 08:19:54,32.82,32.77,6/20/2022 08:19:53,6/20/2022 08:19:53,33.06,33.05,32.97,33.02,33.40,33.34,0.3130,0.3090,0.2830,0.2830,0.2960,0.2960,119,149,20JUN2022:08:29:23,9.9,6/20/2022 08:15:17,5.0,351,17.5700,4950,6/20/2022 08:15:03,4890,6/20/2022 08:16:03,4912,13.1,33.85,33.85,33.85,33.85,6/20/2022 08:28:59,6/20/2022 08:28:58,6/20/2022 08:28:58,6/20/2022 08:28:58,34.14,34.14,6/20/2022 08:29:10,6/20/2022 08:29:09,32.59,32.59,32.59,32.58,6/20/2022 08:20:02,6/20/2022 08:20:02,6/20/2022 08:20:01,6/20/2022 08:19:57,32.98,32.98,6/20/2022 08:20:12,6/20/2022 08:20:11,33.02,33.02,33.02,33.02,33.36,33.36,0.277,0.277,0.278,0.278,0.269,0.269,0
20JUN2022:08:45:00,15min,Peter Sinks,UCC,270,33.8,34.5,33.4,34.82,34.78,34.40,34.44,6/20/2022 08:43:19,6/20/2022 08:43:19,6/20/2022 08:43:21,6/20/2022 08:43:21,34.91,34.86,6/20/2022 08:43:20,6/20/2022 08:43:20,33.00,33.00,33.38,33.40,6/20/2022 08:34:00,6/20/2022 08:34:00,6/20/2022 08:33:13,6/20/2022 08:33:13,33.49,33.44,6/20/2022 08:33:59,6/20/2022 08:33:59,33.62,33.61,33.71,33.75,33.94,33.89,0.3190,0.3170,0.2070,0.2110,0.2690,0.2690,156,178,20JUN2022:08:44:31,9.0,6/20/2022 08:40:42,5.2,20,17.2300,5010,6/20/2022 08:42:30,4890,6/20/2022 08:30:04,4944,13.1,34.4,34.39,34.4,34.4,6/20/2022 08:43:26,6/20/2022 08:43:25,6/20/2022 08:43:25,6/20/2022 08:43:25,34.57,34.57,6/20/2022 08:43:40,6/20/2022 08:43:39,33.28,33.28,33.28,33.28,6/20/2022 08:34:05,6/20/2022 08:34:04,6/20/2022 08:34:04,6/20/2022 08:34:04,33.6,33.6,6/20/2022 08:38:28,6/20/2022 08:38:27,33.67,33.67,33.67,33.67,33.92,33.92,0.224,0.223,0.224,0.225,0.226,0.226,0
20JUN2022:09:00:00,15min,Peter Sinks,UCC,270,33.6,34.5,32.6,34.59,34.59,34.40,34.46,6/20/2022 08:46:29,6/20/2022 08:46:29,6/20/2022 08:52:22,6/20/2022 08:52:22,34.76,34.71,6/20/2022 08:46:31,6/20/2022 08:46:31,32.16,32.11,32.66,32.67,6/20/2022 08:59:33,6/20/2022 08:59:33,6/20/2022 08:59:38,6/20/2022 08:59:38,32.52,32.47,6/20/2022 08:59:38,6/20/2022 08:59:38,33.45,33.43,33.69,33.73,33.78,33.73,0.5740,0.5790,0.4960,0.4970,0.5350,0.5350,158,178,20JUN2022:08:45:01,10.7,6/20/2022 08:57:08,6.5,9,17.0900,5100,6/20/2022 08:49:43,4980,6/20/2022 08:45:03,5062,13.4,34.36,34.36,34.36,34.37,6/20/2022 08:46:03,6/20/2022 08:46:03,6/20/2022 08:46:03,6/20/2022 08:46:02,34.56,34.56,6/20/2022 08:46:32,6/20/2022 08:46:32,32.52,32.52,32.52,32.52,6/20/2022 08:59:46,6/20/2022 08:59:46,6/20/2022 08:59:46,6/20/2022 08:59:46,32.72,32.72,6/20/2022 08:59:51,6/20/2022 08:59:50,33.58,33.58,33.58,33.58,33.77,33.77,0.506,0.506,0.506,0.507,0.499,0.5,0
20JUN2022:09:15:00,15min,Peter Sinks,UCC,270,32.5,33.0,32.1,33.28,33.27,33.17,33.22,6/20/2022 09:00:16,6/20/2022 09:00:16,6/20/2022 09:00:16,6/20/2022 09:00:17,33.27,33.21,6/20/2022 09:00:16,6/20/2022 09:00:16,31.79,31.76,31.94,31.99,6/20/2022 09:12:17,6/20/2022 09:12:17,6/20/2022 09:12:43,6/20/2022 09:12:43,32.22,32.16,6/20/2022 09:07:18,6/20/2022 09:07:18,32.32,32.31,32.44,32.48,32.64,32.59,0.2850,0.2890,0.2440,0.2390,0.2350,0.2350,141,179,20JUN2022:09:14:59,12.5,6/20/2022 09:05:27,7.5,1,13.9100,5250,6/20/2022 09:14:37,5040,6/20/2022 09:00:01,5109,13.6,32.99,32.99,32.99,32.99,6/20/2022 09:00:21,6/20/2022 09:00:21,6/20/2022 09:00:21,6/20/2022 09:00:21,33.02,33.02,6/20/2022 09:00:26,6/20/2022 09:00:25,31.96,31.96,31.96,31.96,6/20/2022 09:12:29,6/20/2022 09:12:29,6/20/2022 09:12:28,6/20/2022 09:12:28,32.24,32.24,6/20/2022 09:12:49,6/20/2022 09:12:48,32.39,32.39,32.39,32.39,32.62,32.62,0.228,0.228,0.228,0.229,0.199,0.199,0
20JUN2022:09:30:00,15min,Peter Sinks,UCC,270,32.6,33.5,32.2,34.08,34.08,33.46,33.52,6/20/2022 09:22:41,6/20/2022 09:22:41,6/20/2022 09:22:42,6/20/2022 09:22:45,34.01,33.96,6/20/2022 09:22:42,6/20/2022 09:22:42,31.65,31.62,32.11,32.17,6/20/2022 09:25:13,6/20/2022 09:25:13,6/20/2022 09:17:24,6/20/2022 09:17:24,32.14,32.09,6/20/2022 09:25:12,6/20/2022 09:25:12,32.50,32.49,32.65,32.70,32.82,32.77,0.3940,0.4010,0.2540,0.2540,0.3230,0.3230,198,213,20JUN2022:09:22:44,11.2,6/20/2022 09:20:20,7.8,1,13.9400,5430,6/20/2022 09:21:27,5220,6/20/2022 09:15:04,5369,14.2,33.45,33.44,33.45,33.45,6/20/2022 09:22:50,6/20/2022 09:22:50,6/20/2022 09:22:50,6/20/2022 09:22:49,33.46,33.46,6/20/2022 09:22:57,6/20/2022 09:22:57,32.13,32.14,32.14,32.13,6/20/2022 09:25:21,6/20/2022 09:25:21,6/20/2022 09:25:21,6/20/2022 09:25:20,32.36,32.36,6/20/2022 09:26:09,6/20/2022 09:26:09,32.58,32.58,32.58,32.58,32.79,32.79,0.266,0.265,0.266,0.267,0.257,0.257,0
20JUN2022:09:45:00,15min,Peter Sinks,UCC,270,32.8,33.6,32.2,34.06,34.06,33.75,33.79,6/20/2022 09:32:13,6/20/2022 09:32:13,6/20/2022 09:43:41,6/20/2022 09:43:40,34.01,33.96,6/20/2022 09:32:13,6/20/2022 09:32:13,31.65,31.61,32.26,32.34,6/20/2022 09:35:43,6/20/2022 09:35:43,6/20/2022 09:35:44,6/20/2022 09:35:44,32.14,32.09,6/20/2022 09:35:43,6/20/2022 09:35:43,32.69,32.67,32.91,32.97,32.99,32.94,0.4360,0.4440,0.2930,0.2970,0.3500,0.3500,232,262,20JUN2022:09:36:47,12.3,6/20/2022 09:33:30,8.0,0,16.1300,5430,6/20/2022 09:30:25,5340,6/20/2022 09:33:25,5390,14.6,33.59,33.59,33.59,33.59,6/20/2022 09:40:52,6/20/2022 09:43:47,6/20/2022 09:43:47,6/20/2022 09:43:47,33.62,33.62,6/20/2022 09:41:08,6/20/2022 09:41:07,32.12,32.13,32.12,32.12,6/20/2022 09:35:52,6/20/2022 09:35:52,6/20/2022 09:35:52,6/20/2022 09:35:52,32.31,32.31,6/20/2022 09:35:55,6/20/2022 09:35:54,32.8,32.8,32.8,32.8,32.95,32.95,0.295,0.294,0.295,0.296,0.27,0.27,0
20JUN2022:10:00:00,15min,Peter Sinks,UCC,270,32.5,33.2,32.1,33.71,33.74,33.44,33.52,6/20/2022 09:47:47,6/20/2022 09:47:47,6/20/2022 09:45:45,6/20/2022 09:45:45,33.64,33.59,6/20/2022 09:45:45,6/20/2022 09:45:45,31.67,31.56,32.05,32.12,6/20/2022 09:54:23,6/20/2022 09:54:23,6/20/2022 09:53:19,6/20/2022 09:53:19,32.07,32.01,6/20/2022 09:54:59,6/20/2022 09:54:59,32.37,32.32,32.59,32.64,32.64,32.59,0.3710,0.3870,0.2930,0.2860,0.3040,0.3040,187,221,20JUN2022:09:45:50,14.2,6/20/2022 09:58:12,9.1,359,13.2100,5430,6/20/2022 09:57:00,5310,6/20/2022 09:52:45,5375,14.5,33.29,33.28,33.29,33.3,6/20/2022 09:45:49,6/20/2022 09:45:48,6/20/2022 09:45:48,6/20/2022 09:45:48,33.17,33.17,6/20/2022 09:46:08,6/20/2022 09:46:07,32.03,32.03,32.03,32.03,6/20/2022 09:55:01,6/20/2022 09:55:01,6/20/2022 09:55:01,6/20/2022 09:54:54,32.19,32.19,6/20/2022 09:56:44,6/20/2022 09:56:44,32.48,32.48,32.48,32.48,32.62,32.62,0.272,0.271,0.272,0.272,0.253,0.253,0
20JUN2022:10:15:00,15min,Peter Sinks,UCC,270,32.5,33.5,32.0,34.00,33.94,33.84,33.79,6/20/2022 10:13:42,6/20/2022 10:13:42,6/20/2022 10:13:43,6/20/2022 10:13:42,33.94,33.89,6/20/2022 10:13:43,6/20/2022 10:13:43,31.60,31.53,32.10,32.06,6/20/2022 10:01:47,6/20/2022 10:01:46,6/20/2022 10:03:52,6/20/2022 10:03:52,31.99,31.94,6/20/2022 10:01:47,6/20/2022 10:01:47,32.36,32.29,32.69,32.63,32.64,32.59,0.3970,0.3990,0.3130,0.3170,0.3410,0.3410,170,215,20JUN2022:10:15:00,13.2,6/20/2022 10:00:01,7.8,7,15.5800,5400,6/20/2022 10:01:37,5250,6/20/2022 10:04:26,5350,14.3,33.54,33.54,33.54,33.54,6/20/2022 10:13:47,6/20/2022 10:13:47,6/20/2022 10:13:47,6/20/2022 10:13:47,33.48,33.48,6/20/2022 10:14:02,6/20/2022 10:14:01,31.92,31.92,31.92,31.91,6/20/2022 10:03:56,6/20/2022 10:03:56,6/20/2022 10:03:56,6/20/2022 10:03:56,32.15,32.14,6/20/2022 10:04:10,6/20/2022 10:04:10,32.49,32.49,32.49,32.49,32.61,32.61,0.31,0.31,0.311,0.311,0.296,0.296,0
20JUN2022:10:30:00,15min,Peter Sinks,UCC,270,33.1,34.5,32.5,35.04,34.92,34.95,34.95,6/20/2022 10:26:16,6/20/2022 10:26:16,6/20/2022 10:26:16,6/20/2022 10:29:19,34.84,34.79,6/20/2022 10:26:15,6/20/2022 10:26:15,31.88,31.81,32.68,32.62,6/20/2022 10:15:53,6/20/2022 10:15:53,6/20/2022 10:17:34,6/20/2022 10:17:34,32.37,32.32,6/20/2022 10:16:00,6/20/2022 10:16:00,32.97,32.90,33.50,33.47,33.26,33.20,0.5570,0.5480,0.5380,0.5540,0.4430,0.4430,289,359,20JUN2022:10:29:00,13.8,6/20/2022 10:17:14,7.9,1,14.2100,5430,6/20/2022 10:21:25,5340,6/20/2022 10:17:12,5389,14.6,34.58,34.57,34.58,34.58,6/20/2022 10:26:19,6/20/2022 10:26:19,6/20/2022 10:26:18,6/20/2022 10:26:18,34.39,34.39,6/20/2022 10:26:23,6/20/2022 10:26:22,32.41,32.42,32.41,32.41,6/20/2022 10:17:40,6/20/2022 10:17:39,6/20/2022 10:17:39,6/20/2022 10:17:39,32.52,32.52,6/20/2022 10:17:54,6/20/2022 10:17:53,33.2,33.2,33.2,33.2,33.22,33.22,0.467,0.466,0.467,0.468,0.385,0.385,0
20JUN2022:10:45:00,15min,Peter Sinks,UCC,270,34.3,36.7,33.4,38.54,38.53,38.17,38.24,6/20/2022 10:44:31,6/20/2022 10:44:31,6/20/2022 10:44:38,6/20/2022 10:44:38,36.64,36.59,6/20/2022 10:44:38,6/20/2022 10:44:38,32.59,32.34,34.05,34.11,6/20/2022 10:32:09,6/20/2022 10:32:09,6/20/2022 10:39:27,6/20/2022 10:39:27,32.89,32.84,6/20/2022 10:32:14,6/20/2022 10:32:14,34.64,34.15,35.34,35.36,34.14,34.09,0.9250,1.0780,0.6310,0.6330,0.6060,0.6060,396,501,20JUN2022:10:44:28,12.3,6/20/2022 10:38:19,7.2,1,17.5400,5430,6/20/2022 10:30:41,5340,6/20/2022 10:38:25,5391,14.6,37.83,37.82,37.83,37.84,6/20/2022 10:44:41,6/20/2022 10:44:41,6/20/2022 10:44:41,6/20/2022 10:44:41,35.5,35.5,6/20/2022 10:44:43,6/20/2022 10:44:43,33.53,33.54,33.54,33.54,6/20/2022 10:30:01,6/20/2022 10:30:01,6/20/2022 10:30:01,6/20/2022 10:30:01,33.22,33.22,6/20/2022 10:32:31,6/20/2022 10:32:30,34.85,34.85,34.85,34.85,34.1,34.1,0.737,0.736,0.737,0.738,0.506,0.507,0
20JUN2022:11:00:00,15min,Peter Sinks,UCC,270,37.0,39.8,34.6,40.85,40.82,40.34,40.40,6/20/2022 10:52:16,6/20/2022 10:52:16,6/20/2022 10:52:16,6/20/2022 10:52:16,40.25,40.19,6/20/2022 10:52:16,6/20/2022 10:52:16,34.75,34.68,35.64,35.61,6/20/2022 10:46:30,6/20/2022 10:47:03,6/20/2022 10:46:31,6/20/2022 10:46:31,33.49,33.44,6/20/2022 10:45:05,6/20/2022 10:45:05,37.10,37.10,37.77,37.79,36.83,36.77,1.1300,1.1340,0.9920,0.9960,1.6990,1.6990,557,611,20JUN2022:10:58:40,13.6,6/20/2022 10:56:53,6.2,14,23.2300,5430,6/20/2022 10:48:47,5310,6/20/2022 10:56:26,5379,14.6,39.79,39.79,39.79,39.8,6/20/2022 10:52:23,6/20/2022 10:52:23,6/20/2022 10:52:22,6/20/2022 10:52:22,39.72,39.72,6/20/2022 10:52:26,6/20/2022 10:52:25,35.48,35.49,35.48,35.48,6/20/2022 10:46:39,6/20/2022 10:46:38,6/20/2022 10:46:38,6/20/2022 10:46:38,33.75,33.75,6/20/2022 10:45:18,6/20/2022 10:45:18,37.43,37.43,37.43,37.43,36.75,36.75,0.986,0.985,0.986,0.986,1.687,1.687,0
20JUN2022:11:15:00,15min,Peter Sinks,UCC,270,38.4,40.5,37.1,41.81,41.85,40.98,41.00,6/20/2022 11:14:26,6/20/2022 11:14:26,6/20/2022 11:14:28,6/20/2022 11:14:27,40.85,40.79,6/20/2022 11:14:37,6/20/2022 11:14:37,36.46,36.43,37.18,37.18,6/20/2022 11:00:35,6/20/2022 11:00:35,6/20/2022 11:00:55,6/20/2022 11:00:07,37.09,37.04,6/20/2022 11:00:35,6/20/2022 11:00:35,38.24,38.24,38.79,38.82,38.64,38.58,1.0800,1.0890,0.8330,0.8370,0.8540,0.8540,652,823,20JUN2022:11:14:58,18.2,6/20/2022 11:14:52,6.1,13,29.3400,5400,6/20/2022 11:00:13,5310,6/20/2022 11:07:33,5369,14.6,40.7,40.69,40.7,40.71,6/20/2022 11:14:38,6/20/2022 11:14:38,6/20/2022 11:14:38,6/20/2022 11:14:38,40.34,40.34,6/20/2022 11:14:54,6/20/2022 11:14:54,37.02,37.02,37.02,37.02,6/20/2022 11:00:18,6/20/2022 11:00:18,6/20/2022 11:00:18,6/20/2022 11:00:18,37.18,37.18,6/20/2022 11:01:00,6/20/2022 11:00:59,38.5,38.5,38.5,38.5,38.57,38.57,0.841,0.84,0.841,0.842,0.751,0.752,0
20JUN2022:11:30:00,15min,Peter Sinks,UCC,270,39.4,41.3,37.9,43.03,43.13,42.03,42.04,6/20/2022 11:24:13,6/20/2022 11:24:13,6/20/2022 11:24:13,6/20/2022 11:24:13,41.75,41.70,6/20/2022 11:24:13,6/20/2022 11:24:13,37.31,37.25,37.73,37.73,6/20/2022 11:21:54,6/20/2022 11:17:53,6/20/2022 11:21:42,6/20/2022 11:21:42,37.84,37.79,6/20/2022 11:21:56,6/20/2022 11:21:56,39.16,39.17,39.62,39.63,39.60,39.55,1.0830,1.0980,0.8130,0.8260,0.8170,0.8170,831,1073,20JUN2022:11:24:12,16.4,6/20/2022 11:24:54,8.4,16,21.8200,5400,6/20/2022 11:27:51,5280,6/20/2022 11:17:02,5349,14.5,41.28,41.27,41.28,41.3,6/20/2022 11:24:18,6/20/2022 11:24:17,6/20/2022 11:24:17,6/20/2022 11:24:17,41.36,41.36,6/20/2022 11:28:22,6/20/2022 11:28:22,37.7,37.7,37.7,37.69,6/20/2022 11:21:45,6/20/2022 11:21:45,6/20/2022 11:21:45,6/20/2022 11:21:44,38.1,38.1,6/20/2022 11:22:12,6/20/2022 11:22:12,39.39,39.39,39.39,39.39,39.56,39.56,0.801,0.8,0.801,0.803,0.696,0.696,0
20JUN2022:11:45:00,15min,Peter Sinks,UCC,270,40.7,42.6,39.2,43.88,43.98,43.49,43.61,6/20/2022 11:43:54,6/20/2022 11:43:54,6/20/2022 11:43:54,6/20/2022 11:43:54,43.18,43.12,6/20/2022 11:43:56,6/20/2022 11:43:56,38.45,38.45,38.62,38.61,6/20/2022 11:34:10,6/20/2022 11:35:36,6/20/2022 11:37:09,6/20/2022 11:37:08,39.35,39.29,6/20/2022 11:31:56,6/20/2022 11:31:56,40.50,40.52,40.85,40.88,40.97,40.92,1.1120,1.1220,0.8540,0.8640,0.7420,0.7420,996,1126,20JUN2022:11:39:58,17.5,6/20/2022 11:41:08,8.0,20,39.2200,5430,6/20/2022 11:31:47,5280,6/20/2022 11:36:03,5343,14.5,42.84,42.83,42.84,42.85,6/20/2022 11:44:01,6/20/2022 11:44:01,6/20/2022 11:44:00,6/20/2022 11:44:00,42.34,42.35,6/20/2022 11:44:12,6/20/2022 11:44:12,38.95,38.94,38.95,38.95,6/20/2022 11:35:43,6/20/2022 11:35:43,6/20/2022 11:35:43,6/20/2022 11:35:42,39.42,39.42,6/20/2022 11:32:14,6/20/2022 11:32:13,40.69,40.69,40.69,40.69,40.94,40.94,0.764,0.762,0.764,0.766,0.579,0.579,0
20JUN2022:12:00:00,15min,Peter Sinks,UCC,270,41.4,44.6,39.8,46.44,46.62,45.19,45.15,6/20/2022 11:55:31,6/20/2022 11:55:31,6/20/2022 11:55:32,6/20/2022 11:55:32,45.20,45.15,6/20/2022 11:56:53,6/20/2022 11:56:53,38.80,38.84,39.21,39.17,6/20/2022 11:47:00,6/20/2022 11:46:59,6/20/2022 11:47:01,6/20/2022 11:47:01,39.72,39.67,6/20/2022 11:51:51,6/20/2022 11:51:51,41.21,41.21,41.46,41.49,41.65,41.60,1.3760,1.3870,1.1940,1.1980,1.1660,1.1660,913,1263,20JUN2022:11:56:20,14.0,6/20/2022 11:57:50,7.4,17,37.0500,5370,6/20/2022 11:45:01,5160,6/20/2022 11:54:49,5246,14.1,44.73,44.71,44.73,44.75,6/20/2022 11:55:38,6/20/2022 11:55:38,6/20/2022 11:55:38,6/20/2022 11:55:38,44.46,44.46,6/20/2022 11:57:09,6/20/2022 11:57:08,39.47,39.47,39.47,39.47,6/20/2022 11:51:56,6/20/2022 11:51:56,6/20/2022 11:51:56,6/20/2022 11:51:56,40.2,40.2,6/20/2022 11:52:02,6/20/2022 11:52:01,41.33,41.33,41.33,41.33,41.62,41.62,1.166,1.164,1.166,1.168,1.075,1.075,0
20JUN2022:12:15:00,15min,Peter Sinks,UCC,270,41.3,44.6,39.3,46.12,46.19,45.66,45.66,6/20/2022 12:04:08,6/20/2022 12:04:08,6/20/2022 12:04:09,6/20/2022 12:04:09,45.43,45.38,6/20/2022 12:04:10,6/20/2022 12:04:10,38.61,38.55,39.08,39.04,6/20/2022 12:12:04,6/20/2022 12:12:04,6/20/2022 12:10:16,6/20/2022 12:10:16,39.50,39.44,6/20/2022 12:10:16,6/20/2022 12:10:16,41.09,41.07,41.70,41.75,41.55,41.50,1.3840,1.4070,1.2150,1.2210,1.2020,1.2020,692,1394,20JUN2022:12:14:05,12.3,6/20/2022 12:00:47,6.9,9,22.7100,5220,6/20/2022 12:00:05,5160,6/20/2022 12:00:09,5200,14.1,44.85,44.84,44.86,44.87,6/20/2022 12:04:11,6/20/2022 12:04:10,6/20/2022 12:04:10,6/20/2022 12:04:10,44.38,44.39,6/20/2022 12:04:21,6/20/2022 12:04:21,39.09,39.1,39.09,39.08,6/20/2022 12:10:27,6/20/2022 12:10:27,6/20/2022 12:10:26,6/20/2022 12:10:26,39.6,39.6,6/20/2022 12:10:40,6/20/2022 12:10:39,41.41,41.41,41.41,41.41,41.52,41.52,1.175,1.173,1.175,1.177,1.113,1.114,0
20JUN2022:12:30:00,15min,Peter Sinks,UCC,270,41.8,43.9,39.8,45.05,45.15,44.40,44.38,6/20/2022 12:18:30,6/20/2022 12:18:29,6/20/2022 12:18:30,6/20/2022 12:18:30,44.45,44.40,6/20/2022 12:18:31,6/20/2022 12:18:31,39.09,39.10,39.47,39.55,6/20/2022 12:25:49,6/20/2022 12:25:47,6/20/2022 12:25:49,6/20/2022 12:25:50,39.95,39.89,6/20/2022 12:26:03,6/20/2022 12:26:03,41.54,41.53,41.98,42.02,42.01,41.96,1.1180,1.1310,0.9290,0.9160,0.8860,0.8860,692,1447,20JUN2022:12:20:52,18.6,6/20/2022 12:18:51,7.7,358,22.6800,5250,6/20/2022 12:16:40,5130,6/20/2022 12:18:47,5196,14.0,43.87,43.86,43.87,43.88,6/20/2022 12:18:39,6/20/2022 12:18:38,6/20/2022 12:18:38,6/20/2022 12:18:38,43.86,43.86,6/20/2022 12:18:37,6/20/2022 12:18:36,39.53,39.53,39.53,39.53,6/20/2022 12:26:01,6/20/2022 12:26:01,6/20/2022 12:26:01,6/20/2022 12:26:00,40.15,40.15,6/20/2022 12:26:17,6/20/2022 12:26:16,41.76,41.76,41.76,41.76,41.99,41.98,0.89,0.889,0.89,0.892,0.786,0.786,0
20JUN2022:12:45:00,15min,Peter Sinks,UCC,270,41.5,43.5,40.2,44.65,44.65,43.60,43.57,6/20/2022 12:39:10,6/20/2022 12:39:10,6/20/2022 12:39:10,6/20/2022 12:39:10,43.85,43.80,6/20/2022 12:42:01,6/20/2022 12:42:01,39.51,39.54,40.19,40.28,6/20/2022 12:33:02,6/20/2022 12:33:02,6/20/2022 12:32:36,6/20/2022 12:32:41,40.10,40.05,6/20/2022 12:33:02,6/20/2022 12:33:02,41.33,41.33,41.64,41.69,41.79,41.74,0.9730,0.9760,0.7170,0.7040,0.8210,0.8210,330,1427,20JUN2022:12:37:37,13.4,6/20/2022 12:30:38,4.9,1,36.0800,5280,6/20/2022 12:34:33,5160,6/20/2022 12:30:03,5204,14.0,43.46,43.46,43.46,43.47,6/20/2022 12:42:10,6/20/2022 12:42:09,6/20/2022 12:42:09,6/20/2022 12:42:09,43.6,43.6,6/20/2022 12:42:21,6/20/2022 12:42:20,40.03,40.03,40.03,40.03,6/20/2022 12:33:06,6/20/2022 12:33:06,6/20/2022 12:33:06,6/20/2022 12:33:05,40.32,40.32,6/20/2022 12:33:07,6/20/2022 12:33:06,41.51,41.51,41.51,41.51,41.79,41.79,0.754,0.753,0.754,0.755,0.756,0.756,0
20JUN2022:13:00:00,15min,Peter Sinks,UCC,270,42.4,44.5,40.7,45.49,45.48,44.89,44.93,6/20/2022 12:57:56,6/20/2022 12:57:56,6/20/2022 12:57:56,6/20/2022 12:57:56,44.91,44.85,6/20/2022 12:57:56,6/20/2022 12:57:56,40.09,40.09,40.50,40.58,6/20/2022 12:48:11,6/20/2022 12:48:11,6/20/2022 12:48:11,6/20/2022 12:48:13,40.70,40.65,6/20/2022 12:45:01,6/20/2022 12:45:01,42.24,42.24,42.62,42.66,42.67,42.62,0.9060,0.9120,0.8090,0.8060,0.7830,0.7830,388,1162,20JUN2022:12:59:50,15.3,6/20/2022 12:59:52,6.3,1,27.3100,5220,6/20/2022 12:45:03,5160,6/20/2022 12:46:47,5203,14.1,44.52,44.51,44.51,44.52,6/20/2022 12:58:05,6/20/2022 12:58:05,6/20/2022 12:58:04,6/20/2022 12:58:04,44.5,44.51,6/20/2022 12:58:12,6/20/2022 12:58:11,40.49,40.49,40.49,40.48,6/20/2022 12:48:18,6/20/2022 12:48:17,6/20/2022 12:48:17,6/20/2022 12:48:17,40.86,40.86,6/20/2022 12:45:08,6/20/2022 12:45:07,42.41,42.41,42.41,42.41,42.59,42.59,0.787,0.786,0.786,0.787,0.751,0.751,0
20JUN2022:13:15:00,15min,Peter Sinks,UCC,270,43.6,45.3,42.4,47.14,47.14,45.80,45.89,6/20/2022 13:01:13,6/20/2022 13:01:13,6/20/2022 13:01:13,6/20/2022 13:01:13,46.11,46.06,6/20/2022 13:01:13,6/20/2022 13:01:13,41.80,41.72,42.12,42.11,6/20/2022 13:01:32,6/20/2022 13:01:56,6/20/2022 13:08:35,6/20/2022 13:08:35,42.50,42.45,6/20/2022 13:01:56,6/20/2022 13:01:56,43.35,43.36,43.63,43.66,43.83,43.77,0.8980,0.9030,0.7580,0.7650,0.6980,0.6980,528,1153,20JUN2022:13:00:01,19.3,6/20/2022 13:07:43,6.5,16,48.7700,5250,6/20/2022 13:03:57,5130,6/20/2022 13:07:41,5198,14.0,45.44,45.44,45.45,45.45,6/20/2022 13:01:20,6/20/2022 13:01:19,6/20/2022 13:01:19,6/20/2022 13:01:19,45.2,45.2,6/20/2022 13:01:27,6/20/2022 13:01:27,42.14,42.15,42.14,42.14,6/20/2022 13:02:04,6/20/2022 13:02:04,6/20/2022 13:02:04,6/20/2022 13:02:03,42.71,42.71,6/20/2022 13:02:10,6/20/2022 13:02:10,43.51,43.51,43.51,43.51,43.81,43.81,0.718,0.717,0.718,0.72,0.602,0.602,0
20JUN2022:13:30:00,15min,Peter Sinks,UCC,270,43.0,44.3,42.0,45.05,45.11,44.72,44.75,6/20/2022 13:17:46,6/20/2022 13:17:45,6/20/2022 13:17:47,6/20/2022 13:17:47,44.83,44.78,6/20/2022 13:17:47,6/20/2022 13:17:47,41.43,41.38,41.64,41.63,6/20/2022 13:24:05,6/20/2022 13:24:01,6/20/2022 13:24:41,6/20/2022 13:24:41,42.20,42.15,6/20/2022 13:24:04,6/20/2022 13:24:04,42.80,42.81,43.10,43.13,43.26,43.21,0.7170,0.7230,0.6930,0.6980,0.6170,0.6170,271,541,20JUN2022:13:17:19,14.9,6/20/2022 13:20:39,6.1,18,30.2100,5250,6/20/2022 13:18:09,5130,6/20/2022 13:20:41,5199,14.1,44.35,44.35,44.35,44.35,6/20/2022 13:17:52,6/20/2022 13:17:51,6/20/2022 13:17:51,6/20/2022 13:17:51,44.21,44.21,6/20/2022 13:16:49,6/20/2022 13:16:49,41.75,41.76,41.75,41.75,6/20/2022 13:24:46,6/20/2022 13:24:46,6/20/2022 13:24:46,6/20/2022 13:24:45,42.34,42.34,6/20/2022 13:25:02,6/20/2022 13:25:01,42.97,42.97,42.97,42.97,43.24,43.24,0.636,0.635,0.636,0.637,0.566,0.567,0
20JUN2022:13:45:00,15min,Peter Sinks,UCC,270,42.2,43.4,41.3,44.16,44.19,43.58,43.61,6/20/2022 13:39:30,6/20/2022 13:39:30,6/20/2022 13:39:31,6/20/2022 13:39:31,43.85,43.80,6/20/2022 13:39:32,6/20/2022 13:39:32,40.56,40.63,40.66,40.66,6/20/2022 13:44:34,6/20/2022 13:44:34,6/20/2022 13:44:34,6/20/2022 13:44:34,41.45,41.40,6/20/2022 13:44:41,6/20/2022 13:44:41,41.93,41.94,42.08,42.12,42.39,42.34,0.4990,0.4950,0.3870,0.3900,0.3590,0.3590,224,270,20JUN2022:13:32:27,16.7,6/20/2022 13:44:23,5.6,343,74.2400,5280,6/20/2022 13:44:18,5130,6/20/2022 13:42:25,5201,14.1,43.5,43.5,43.5,43.51,6/20/2022 13:39:39,6/20/2022 13:39:39,6/20/2022 13:39:39,6/20/2022 13:39:39,43.35,43.35,6/20/2022 13:39:45,6/20/2022 13:39:45,40.76,40.76,40.76,40.76,6/20/2022 13:44:43,6/20/2022 13:44:43,6/20/2022 13:44:43,6/20/2022 13:44:42,41.75,41.74,6/20/2022 13:45:00,6/20/2022 13:45:00,42.02,42.02,42.02,42.02,42.38,42.38,0.37,0.369,0.37,0.372,0.284,0.284,0
20JUN2022:14:00:00,15min,Peter Sinks,UCC,270,40.1,41.8,38.1,42.28,42.32,41.94,41.99,6/20/2022 13:45:02,6/20/2022 13:45:02,6/20/2022 13:45:02,6/20/2022 13:45:02,42.20,42.15,6/20/2022 13:47:26,6/20/2022 13:47:26,37.61,37.70,37.76,37.77,6/20/2022 13:59:23,6/20/2022 13:57:58,6/20/2022 13:58:01,6/20/2022 13:58:01,38.29,38.24,6/20/2022 13:58:01,6/20/2022 13:58:01,39.80,39.85,39.78,39.81,40.30,40.25,1.0800,1.0740,1.0320,1.0380,1.0220,1.0210,263,304,20JUN2022:13:54:03,19.7,6/20/2022 13:48:43,8.0,125,32.6800,5430,6/20/2022 13:48:45,5160,6/20/2022 13:45:57,5207,14.1,41.77,41.76,41.77,41.77,6/20/2022 13:47:33,6/20/2022 13:47:33,6/20/2022 13:47:32,6/20/2022 13:47:32,41.88,41.88,6/20/2022 13:45:15,6/20/2022 13:45:15,37.79,37.79,37.79,37.79,6/20/2022 13:58:05,6/20/2022 13:58:05,6/20/2022 13:58:05,6/20/2022 13:58:05,38.46,38.46,6/20/2022 13:58:15,6/20/2022 13:58:15,39.82,39.82,39.82,39.82,40.31,40.31,1.028,1.027,1.027,1.027,1.006,1.006,0
20JUN2022:14:15:00,15min,Peter Sinks,UCC,270,38.4,40.2,37.0,41.01,41.01,40.23,40.34,6/20/2022 14:00:06,6/20/2022 14:00:06,6/20/2022 14:00:06,6/20/2022 14:00:06,40.62,40.57,6/20/2022 14:00:08,6/20/2022 14:00:08,36.51,36.58,36.63,36.65,6/20/2022 14:13:11,6/20/2022 14:13:23,6/20/2022 14:13:11,6/20/2022 14:13:11,37.10,37.04,6/20/2022 14:13:12,6/20/2022 14:13:12,38.18,38.22,38.15,38.18,38.66,38.61,0.9230,0.9230,0.8930,0.8980,0.8700,0.8700,162,261,20JUN2022:14:00:01,17.3,6/20/2022 14:10:23,9.3,135,18.2200,5310,6/20/2022 14:08:17,5160,6/20/2022 14:12:04,5212,14.0,40.08,40.08,40.08,40.08,6/20/2022 14:00:09,6/20/2022 14:00:09,6/20/2022 14:00:09,6/20/2022 14:00:09,40.25,40.25,6/20/2022 14:00:23,6/20/2022 14:00:22,36.77,36.77,36.77,36.77,6/20/2022 14:13:33,6/20/2022 14:13:32,6/20/2022 14:13:32,6/20/2022 14:13:32,37.25,37.25,6/20/2022 14:13:35,6/20/2022 14:13:34,38.2,38.2,38.2,38.2,38.67,38.67,0.878,0.878,0.878,0.878,0.842,0.842,0
20JUN2022:14:30:00,15min,Peter Sinks,UCC,270,34.9,37.3,33.4,36.92,36.95,36.69,36.73,6/20/2022 14:15:33,6/20/2022 14:15:33,6/20/2022 14:15:01,6/20/2022 14:16:24,37.39,37.34,6/20/2022 14:15:01,6/20/2022 14:15:01,32.94,32.91,33.06,33.10,6/20/2022 14:29:43,6/20/2022 14:29:43,6/20/2022 14:29:42,6/20/2022 14:29:42,33.49,33.44,6/20/2022 14:29:44,6/20/2022 14:29:44,34.72,34.71,34.67,34.71,35.15,35.10,1.1090,1.1260,1.0790,1.0780,1.1170,1.1170,60,75,20JUN2022:14:15:01,14.5,6/20/2022 14:26:40,6.1,104,32.9300,5220,6/20/2022 14:15:08,5100,6/20/2022 14:20:09,5134,13.8,37.06,37.05,37.04,37.04,6/20/2022 14:15:01,6/20/2022 14:15:01,6/20/2022 14:15:01,6/20/2022 14:15:01,37.5,37.49,6/20/2022 14:15:01,6/20/2022 14:15:01,33.13,33.13,33.12,33.12,6/20/2022 14:29:48,6/20/2022 14:29:48,6/20/2022 14:29:48,6/20/2022 14:29:48,33.58,33.58,6/20/2022 14:29:49,6/20/2022 14:29:48,34.74,34.74,34.74,34.73,35.19,35.19,1.103,1.102,1.102,1.102,1.132,1.131,0
20JUN2022:14:45:00,15min,Peter Sinks,UCC,270,33.4,33.8,33.1,33.64,33.64,33.50,33.50,6/20/2022 14:40:19,6/20/2022 14:40:18,6/20/2022 14:37:51,6/20/2022 14:37:47,34.09,34.04,6/20/2022 14:38:03,6/20/2022 14:38:03,32.82,32.78,32.90,32.95,6/20/2022 14:34:39,6/20/2022 14:34:39,6/20/2022 14:44:52,6/20/2022 14:44:51,33.12,33.07,6/20/2022 14:34:38,6/20/2022 14:34:38,33.19,33.18,33.15,33.19,33.57,33.52,0.2160,0.2260,0.1490,0.1450,0.2280,0.2280,78,100,20JUN2022:14:33:16,13.8,6/20/2022 14:41:45,4.0,8,57.0100,5130,6/20/2022 14:30:01,5040,6/20/2022 14:41:28,5094,13.6,33.53,33.53,33.53,33.53,6/20/2022 14:38:03,6/20/2022 14:38:03,6/20/2022 14:38:03,6/20/2022 14:38:03,33.98,33.98,6/20/2022 14:38:47,6/20/2022 14:38:47,32.91,32.91,32.91,32.91,6/20/2022 14:34:52,6/20/2022 14:34:51,6/20/2022 14:34:51,6/20/2022 14:34:51,33.21,33.21,6/20/2022 14:35:04,6/20/2022 14:35:03,33.18,33.18,33.18,33.18,33.55,33.55,0.176,0.176,0.176,0.176,0.218,0.218,0
20JUN2022:15:00:00,15min,Peter Sinks,UCC,270,33.3,33.5,33.1,33.46,33.45,33.32,33.38,6/20/2022 14:53:59,6/20/2022 14:53:42,6/20/2022 14:53:47,6/20/2022 14:54:01,33.79,33.74,6/20/2022 14:48:40,6/20/2022 14:48:40,32.93,32.92,32.82,32.84,6/20/2022 14:45:05,6/20/2022 14:45:02,6/20/2022 14:59:23,6/20/2022 14:58:45,33.27,33.21,6/20/2022 14:45:07,6/20/2022 14:45:07,33.17,33.16,33.01,33.06,33.54,33.49,0.1170,0.1210,0.1090,0.1150,0.1240,0.1240,142,182,20JUN2022:14:51:59,21.1,6/20/2022 14:57:49,10.3,352,17.5400,5070,6/20/2022 14:45:01,4950,6/20/2022 14:56:21,5017,13.4,33.37,33.37,33.37,33.37,6/20/2022 14:54:02,6/20/2022 14:54:01,6/20/2022 14:54:01,6/20/2022 14:54:01,33.7,33.7,6/20/2022 14:54:02,6/20/2022 14:54:01,32.91,32.91,32.91,32.91,6/20/2022 14:45:37,6/20/2022 14:45:37,6/20/2022 14:45:37,6/20/2022 14:45:37,33.32,33.32,6/20/2022 14:59:11,6/20/2022 14:59:11,33.1,33.1,33.1,33.1,33.52,33.52,0.111,0.111,0.111,0.111,0.108,0.108,0
20JUN2022:15:15:00,15min,Peter Sinks,UCC,270,33.8,35.6,33.2,36.10,36.10,35.48,35.54,6/20/2022 15:14:38,6/20/2022 15:14:35,6/20/2022 15:14:38,6/20/2022 15:14:38,36.04,35.99,6/20/2022 15:14:38,6/20/2022 15:14:38,33.06,33.05,32.89,32.92,6/20/2022 15:00:01,6/20/2022 15:00:01,6/20/2022 15:01:18,6/20/2022 15:00:01,33.42,33.36,6/20/2022 15:00:06,6/20/2022 15:00:06,33.68,33.67,33.54,33.59,34.02,33.97,0.5940,0.5960,0.5650,0.5700,0.5270,0.5270,409,740,20JUN2022:15:10:32,17.1,6/20/2022 15:00:01,9.7,349,16.5000,5280,6/20/2022 15:14:38,4920,6/20/2022 15:00:04,5000,13.3,35.53,35.52,35.53,35.53,6/20/2022 15:14:42,6/20/2022 15:14:42,6/20/2022 15:14:42,6/20/2022 15:14:41,35.65,35.66,6/20/2022 15:14:58,6/20/2022 15:14:58,32.99,32.99,32.99,32.99,6/20/2022 15:00:01,6/20/2022 15:00:01,6/20/2022 15:00:01,6/20/2022 15:00:01,33.36,33.36,6/20/2022 15:00:06,6/20/2022 15:00:06,33.61,33.61,33.61,33.61,33.96,33.96,0.541,0.542,0.542,0.543,0.466,0.468,0
20JUN2022:15:30:00,15min,Peter Sinks,UCC,270,35.9,37.5,34.5,38.47,38.50,38.01,38.08,6/20/2022 15:21:36,6/20/2022 15:21:36,6/20/2022 15:27:22,6/20/2022 15:27:22,38.22,38.17,6/20/2022 15:21:36,6/20/2022 15:21:36,33.65,33.58,34.19,34.24,6/20/2022 15:15:02,6/20/2022 15:15:02,6/20/2022 15:15:12,6/20/2022 15:15:12,34.54,34.49,6/20/2022 15:15:30,6/20/2022 15:15:30,35.70,35.71,36.04,36.10,36.10,36.05,0.8890,0.8940,0.8270,0.8280,0.7030,0.7030,899,1013,20JUN2022:15:16:54,17.1,6/20/2022 15:26:01,9.7,4,17.8000,5310,6/20/2022 15:27:18,5190,6/20/2022 15:23:30,5261,14.2,37.58,37.58,37.59,37.6,6/20/2022 15:27:26,6/20/2022 15:27:25,6/20/2022 15:27:25,6/20/2022 15:27:25,37.34,37.34,6/20/2022 15:21:39,6/20/2022 15:21:38,34.23,34.23,34.22,34.22,6/20/2022 15:15:15,6/20/2022 15:15:14,6/20/2022 15:15:14,6/20/2022 15:15:14,34.77,34.77,6/20/2022 15:15:34,6/20/2022 15:15:33,35.87,35.88,35.88,35.88,36.06,36.06,0.743,0.742,0.743,0.744,0.617,0.617,0
20JUN2022:15:45:00,15min,Peter Sinks,UCC,270,38.3,40.3,36.3,41.96,41.94,41.37,41.39,6/20/2022 15:37:47,6/20/2022 15:37:47,6/20/2022 15:37:47,6/20/2022 15:37:47,41.22,41.17,6/20/2022 15:37:47,6/20/2022 15:37:47,35.26,35.25,36.43,36.45,6/20/2022 15:30:20,6/20/2022 15:30:20,6/20/2022 15:30:20,6/20/2022 15:30:20,36.04,35.99,6/20/2022 15:30:22,6/20/2022 15:30:22,38.09,38.12,38.46,38.53,38.49,38.44,1.0990,1.1030,0.8020,0.7990,0.9040,0.9040,830,967,20JUN2022:15:31:32,15.8,6/20/2022 15:30:19,10.0,352,18.8900,5280,6/20/2022 15:30:02,5190,6/20/2022 15:30:19,5236,14.1,40.42,40.43,40.43,40.43,6/20/2022 15:37:53,6/20/2022 15:37:52,6/20/2022 15:37:52,6/20/2022 15:37:52,40.17,40.17,6/20/2022 15:37:55,6/20/2022 15:37:54,36.25,36.26,36.25,36.24,6/20/2022 15:30:29,6/20/2022 15:30:29,6/20/2022 15:30:28,6/20/2022 15:30:28,36.39,36.39,6/20/2022 15:30:44,6/20/2022 15:30:44,38.28,38.28,38.28,38.28,38.44,38.44,0.83,0.829,0.829,0.83,0.858,0.858,0
20JUN2022:16:00:00,15min,Peter Sinks,UCC,270,40.3,42.4,38.1,43.37,43.45,42.98,43.02,6/20/2022 15:58:32,6/20/2022 15:58:32,6/20/2022 15:58:32,6/20/2022 15:58:32,42.87,42.82,6/20/2022 15:58:33,6/20/2022 15:58:33,37.17,37.14,37.59,37.71,6/20/2022 15:45:24,6/20/2022 15:45:24,6/20/2022 15:45:04,6/20/2022 15:45:04,38.07,38.02,6/20/2022 15:45:07,6/20/2022 15:45:07,40.09,40.09,40.52,40.58,40.47,40.42,1.1490,1.1450,1.2150,1.2070,1.0150,1.0150,775,824,20JUN2022:15:48:59,17.5,6/20/2022 15:48:45,8.9,353,20.3700,5250,6/20/2022 15:45:30,5160,6/20/2022 15:48:52,5222,14.1,42.38,42.39,42.39,42.39,6/20/2022 15:58:22,6/20/2022 15:58:22,6/20/2022 15:58:22,6/20/2022 15:58:22,42.37,42.38,6/20/2022 15:58:42,6/20/2022 15:58:42,37.9,37.89,37.89,37.9,6/20/2022 15:45:29,6/20/2022 15:45:28,6/20/2022 15:45:28,6/20/2022 15:45:28,38.28,38.28,6/20/2022 15:45:33,6/20/2022 15:45:32,40.29,40.29,40.29,40.29,40.4,40.4,1.104,1.103,1.103,1.104,0.996,0.996,0
20JUN2022:16:15:00,15min,Peter Sinks,UCC,270,41.8,43.2,41.1,43.91,43.90,43.81,43.88,6/20/2022 16:14:30,6/20/2022 16:14:28,6/20/2022 16:14:30,6/20/2022 16:14:30,43.55,43.50,6/20/2022 16:14:30,6/20/2022 16:14:30,40.28,40.24,41.07,41.04,6/20/2022 16:02:25,6/20/2022 16:03:47,6/20/2022 16:07:43,6/20/2022 16:07:43,41.07,41.02,6/20/2022 16:06:48,6/20/2022 16:06:48,41.65,41.63,42.35,42.39,42.05,42.00,0.6590,0.6690,0.4860,0.4960,0.4740,0.4740,685,817,20JUN2022:16:06:31,13.2,6/20/2022 16:03:22,7.4,18,24.0900,5250,6/20/2022 16:00:03,5160,6/20/2022 16:06:18,5213,14.1,43.26,43.26,43.26,43.27,6/20/2022 16:14:37,6/20/2022 16:14:36,6/20/2022 16:14:36,6/20/2022 16:14:36,43.08,43.08,6/20/2022 16:14:43,6/20/2022 16:14:42,41.02,41.03,41.02,41.02,6/20/2022 16:07:02,6/20/2022 16:07:02,6/20/2022 16:07:01,6/20/2022 16:07:00,41.18,41.18,6/20/2022 16:07:08,6/20/2022 16:07:07,42,42,42,42,42,42.01,0.45,0.449,0.45,0.452,0.399,0.4,0
20JUN2022:16:30:00,15min,Peter Sinks,UCC,270,42.6,44.1,41.8,45.51,45.47,44.54,44.58,6/20/2022 16:23:56,6/20/2022 16:23:56,6/20/2022 16:23:57,6/20/2022 16:23:57,44.45,44.40,6/20/2022 16:23:58,6/20/2022 16:23:58,40.85,40.72,41.37,41.47,6/20/2022 16:25:33,6/20/2022 16:25:32,6/20/2022 16:25:33,6/20/2022 16:25:33,41.60,41.55,6/20/2022 16:25:33,6/20/2022 16:25:33,42.36,42.34,42.93,42.98,42.78,42.73,0.7440,0.7580,0.5370,0.5250,0.5160,0.5160,677,719,20JUN2022:16:15:13,16.2,6/20/2022 16:15:07,8.1,349,20.8500,5220,6/20/2022 16:15:39,5130,6/20/2022 16:27:59,5198,14.0,44.27,44.26,44.27,44.28,6/20/2022 16:24:06,6/20/2022 16:24:06,6/20/2022 16:24:06,6/20/2022 16:24:06,43.95,43.95,6/20/2022 16:24:21,6/20/2022 16:24:21,41.51,41.51,41.51,41.51,6/20/2022 16:25:35,6/20/2022 16:25:35,6/20/2022 16:25:35,6/20/2022 16:25:34,41.99,41.99,6/20/2022 16:15:47,6/20/2022 16:15:47,42.64,42.64,42.64,42.64,42.75,42.75,0.486,0.485,0.486,0.488,0.423,0.423,0
20JUN2022:16:45:00,15min,Peter Sinks,UCC,270,43.1,44.8,42.0,45.29,45.32,45.22,45.23,6/20/2022 16:42:40,6/20/2022 16:42:40,6/20/2022 16:31:06,6/20/2022 16:42:40,45.06,45.00,6/20/2022 16:31:06,6/20/2022 16:31:06,41.08,41.04,41.67,41.76,6/20/2022 16:37:35,6/20/2022 16:37:34,6/20/2022 16:34:57,6/20/2022 16:34:57,41.82,41.77,6/20/2022 16:37:35,6/20/2022 16:37:35,42.86,42.85,43.34,43.38,43.30,43.25,0.8660,0.8770,0.7150,0.7010,0.6420,0.6420,610,648,20JUN2022:16:31:24,15.6,6/20/2022 16:32:28,8.9,346,18.0600,5220,6/20/2022 16:30:01,5130,6/20/2022 16:32:30,5189,14.0,44.87,44.87,44.87,44.88,6/20/2022 16:31:11,6/20/2022 16:31:10,6/20/2022 16:31:10,6/20/2022 16:31:10,44.74,44.74,6/20/2022 16:31:17,6/20/2022 16:31:17,41.7,41.7,41.7,41.7,6/20/2022 16:35:06,6/20/2022 16:35:06,6/20/2022 16:35:06,6/20/2022 16:35:05,42.21,42.21,6/20/2022 16:37:43,6/20/2022 16:37:42,43.11,43.11,43.11,43.11,43.27,43.27,0.664,0.663,0.664,0.666,0.552,0.552,0
20JUN2022:17:00:00,15min,Peter Sinks,UCC,270,43.4,44.3,42.7,45.05,45.04,44.85,44.85,6/20/2022 16:51:06,6/20/2022 16:51:06,6/20/2022 16:51:06,6/20/2022 16:51:06,44.68,44.63,6/20/2022 16:51:07,6/20/2022 16:51:07,41.65,41.63,42.86,42.94,6/20/2022 16:48:13,6/20/2022 16:48:12,6/20/2022 16:51:19,6/20/2022 16:51:19,42.73,42.67,6/20/2022 16:52:19,6/20/2022 16:52:19,43.15,43.14,43.81,43.85,43.59,43.54,0.5600,0.5730,0.3950,0.3880,0.3660,0.3660,548,574,20JUN2022:16:45:07,17.8,6/20/2022 16:58:28,10.1,355,16.6800,5220,6/20/2022 16:50:12,5130,6/20/2022 16:48:02,5174,14.0,44.36,44.35,44.35,44.36,6/20/2022 16:51:08,6/20/2022 16:51:08,6/20/2022 16:51:07,6/20/2022 16:51:07,44.25,44.25,6/20/2022 16:54:24,6/20/2022 16:54:23,42.52,42.53,42.52,42.52,6/20/2022 16:48:21,6/20/2022 16:48:20,6/20/2022 16:48:20,6/20/2022 16:48:20,42.91,42.91,6/20/2022 16:52:42,6/20/2022 16:52:41,43.49,43.49,43.49,43.49,43.56,43.56,0.34,0.338,0.34,0.341,0.281,0.281,0
20JUN2022:17:15:00,15min,Peter Sinks,UCC,270,43.8,44.7,43.0,45.82,45.97,45.61,45.71,6/20/2022 17:10:32,6/20/2022 17:10:32,6/20/2022 17:10:32,6/20/2022 17:10:32,45.05,45.00,6/20/2022 17:10:33,6/20/2022 17:10:33,42.21,42.16,43.16,43.21,6/20/2022 17:02:04,6/20/2022 17:02:04,6/20/2022 17:00:23,6/20/2022 17:00:23,42.95,42.90,6/20/2022 17:07:36,6/20/2022 17:07:36,43.55,43.55,44.29,44.33,44.00,43.94,0.5790,0.5970,0.4440,0.4390,0.4090,0.4090,485,510,20JUN2022:17:00:01,19.3,6/20/2022 17:06:54,8.4,355,18.7200,5220,6/20/2022 17:09:22,5130,6/20/2022 17:00:15,5177,13.9,44.85,44.85,44.85,44.85,6/20/2022 17:10:45,6/20/2022 17:10:45,6/20/2022 17:10:45,6/20/2022 17:10:45,44.58,44.58,6/20/2022 17:10:52,6/20/2022 17:10:51,42.97,42.97,42.97,42.97,6/20/2022 17:00:27,6/20/2022 17:00:27,6/20/2022 17:00:27,6/20/2022 17:00:26,43.07,43.07,6/20/2022 17:07:50,6/20/2022 17:07:49,43.92,43.92,43.92,43.92,43.96,43.96,0.396,0.395,0.396,0.396,0.334,0.334,0
20JUN2022:17:30:00,15min,Peter Sinks,UCC,270,44.1,45.6,43.3,46.29,46.33,45.94,45.95,6/20/2022 17:22:07,6/20/2022 17:22:07,6/20/2022 17:22:08,6/20/2022 17:22:08,46.03,45.98,6/20/2022 17:22:10,6/20/2022 17:22:10,42.40,42.37,43.06,43.13,6/20/2022 17:16:48,6/20/2022 17:16:48,6/20/2022 17:20:37,6/20/2022 17:20:37,43.25,43.20,6/20/2022 17:18:43,6/20/2022 17:18:43,43.91,43.93,44.45,44.50,44.38,44.33,0.6920,0.7040,0.6240,0.6160,0.5240,0.5240,440,463,20JUN2022:17:15:03,14.5,6/20/2022 17:20:20,8.1,347,15.9200,5220,6/20/2022 17:22:47,5130,6/20/2022 17:16:39,5181,13.9,45.65,45.65,45.66,45.66,6/20/2022 17:22:15,6/20/2022 17:22:14,6/20/2022 17:22:14,6/20/2022 17:22:14,45.55,45.55,6/20/2022 17:22:25,6/20/2022 17:22:24,43.07,43.07,43.07,43.07,6/20/2022 17:20:40,6/20/2022 17:20:39,6/20/2022 17:20:39,6/20/2022 17:20:39,43.52,43.52,6/20/2022 17:19:08,6/20/2022 17:19:08,44.2,44.2,44.2,44.2,44.35,44.35,0.551,0.55,0.551,0.552,0.461,0.461,0
20JUN2022:17:45:00,15min,Peter Sinks,UCC,270,44.3,45.6,43.3,46.63,46.67,46.44,46.44,6/20/2022 17:42:33,6/20/2022 17:42:33,6/20/2022 17:42:34,6/20/2022 17:42:33,45.81,45.76,6/20/2022 17:42:36,6/20/2022 17:42:36,42.38,42.40,43.02,43.09,6/20/2022 17:36:01,6/20/2022 17:36:01,6/20/2022 17:32:17,6/20/2022 17:32:17,43.40,43.35,6/20/2022 17:32:31,6/20/2022 17:32:31,44.03,44.05,44.66,44.70,44.49,44.44,0.7410,0.7530,0.6700,0.6570,0.5250,0.5250,393,417,20JUN2022:17:30:02,13.8,6/20/2022 17:36:36,7.8,348,19.2500,5220,6/20/2022 17:33:32,5130,6/20/2022 17:30:18,5181,14.0,45.85,45.85,45.85,45.85,6/20/2022 17:42:39,6/20/2022 17:42:39,6/20/2022 17:42:39,6/20/2022 17:42:39,45.29,45.29,6/20/2022 17:40:24,6/20/2022 17:40:23,42.99,42.99,42.99,42.99,6/20/2022 17:32:29,6/20/2022 17:32:28,6/20/2022 17:32:28,6/20/2022 17:32:28,43.58,43.58,6/20/2022 17:32:42,6/20/2022 17:32:41,44.37,44.37,44.37,44.37,44.48,44.48,0.569,0.568,0.57,0.571,0.422,0.422,0
20JUN2022:18:00:00,15min,Peter Sinks,UCC,270,44.2,45.3,43.4,45.90,45.93,45.80,45.79,6/20/2022 17:59:02,6/20/2022 17:59:05,6/20/2022 17:50:28,6/20/2022 17:50:28,45.66,45.60,6/20/2022 17:50:28,6/20/2022 17:50:28,42.82,42.80,43.20,43.25,6/20/2022 17:47:51,6/20/2022 17:47:51,6/20/2022 17:45:45,6/20/2022 17:45:45,43.70,43.65,6/20/2022 17:45:01,6/20/2022 17:45:01,44.00,44.02,44.46,44.51,44.46,44.41,0.6070,0.6120,0.5340,0.5240,0.4220,0.4220,340,373,20JUN2022:17:52:19,12.7,6/20/2022 17:47:43,7.5,346,17.1300,5220,6/20/2022 17:46:24,5160,6/20/2022 17:45:02,5182,14.0,45.46,45.46,45.46,45.47,6/20/2022 17:50:34,6/20/2022 17:50:34,6/20/2022 17:50:33,6/20/2022 17:50:33,45.06,45.06,6/20/2022 17:59:24,6/20/2022 17:59:23,43.21,43.22,43.21,43.21,6/20/2022 17:48:00,6/20/2022 17:48:00,6/20/2022 17:48:00,6/20/2022 17:47:59,43.64,43.64,6/20/2022 17:45:01,6/20/2022 17:45:01,44.24,44.24,44.25,44.25,44.42,44.42,0.471,0.47,0.471,0.471,0.355,0.354,0
20JUN2022:18:15:00,15min,Peter Sinks,UCC,270,44.5,45.7,44.0,46.33,46.43,46.19,46.24,6/20/2022 18:03:02,6/20/2022 18:03:02,6/20/2022 18:03:40,6/20/2022 18:03:39,45.96,45.90,6/20/2022 18:03:54,6/20/2022 18:03:54,43.34,43.34,43.62,43.69,6/20/2022 18:10:37,6/20/2022 18:11:10,6/20/2022 18:10:36,6/20/2022 18:10:37,44.00,43.95,6/20/2022 18:11:11,6/20/2022 18:11:11,44.32,44.34,44.83,44.88,44.77,44.72,0.5450,0.5550,0.5150,0.5070,0.4190,0.4190,298,322,20JUN2022:18:00:01,13.4,6/20/2022 18:10:33,7.2,347,20.3000,5220,6/20/2022 18:01:37,5130,6/20/2022 18:07:15,5182,13.9,45.81,45.81,45.81,45.81,6/20/2022 18:03:44,6/20/2022 18:03:43,6/20/2022 18:03:43,6/20/2022 18:03:43,45.66,45.66,6/20/2022 18:03:59,6/20/2022 18:03:58,43.73,43.73,43.73,43.73,6/20/2022 18:10:45,6/20/2022 18:10:44,6/20/2022 18:10:44,6/20/2022 18:10:44,44.19,44.19,6/20/2022 18:11:28,6/20/2022 18:11:28,44.59,44.59,44.59,44.59,44.74,44.74,0.443,0.442,0.443,0.444,0.367,0.367,0
20JUN2022:18:30:00,15min,Peter Sinks,UCC,270,44.7,46.1,44.2,46.29,46.37,46.50,46.56,6/20/2022 18:28:16,6/20/2022 18:28:16,6/20/2022 18:25:06,6/20/2022 18:25:06,46.48,46.43,6/20/2022 18:28:16,6/20/2022 18:28:16,43.43,43.44,44.24,44.30,6/20/2022 18:17:14,6/20/2022 18:17:12,6/20/2022 18:15:37,6/20/2022 18:15:37,44.15,44.10,6/20/2022 18:17:18,6/20/2022 18:17:18,44.53,44.56,45.38,45.43,44.98,44.92,0.5660,0.5800,0.4890,0.4940,0.4810,0.4810,253,275,20JUN2022:18:15:01,12.5,6/20/2022 18:15:31,5.5,354,21.5600,5220,6/20/2022 18:17:35,5160,6/20/2022 18:15:03,5185,14.0,46.11,46.11,46.11,46.11,6/20/2022 18:28:17,6/20/2022 18:28:17,6/20/2022 18:28:17,6/20/2022 18:28:17,46.14,46.15,6/20/2022 18:28:19,6/20/2022 18:28:18,44.14,44.14,44.14,44.14,6/20/2022 18:15:13,6/20/2022 18:15:13,6/20/2022 18:15:13,6/20/2022 18:15:13,44.24,44.24,6/20/2022 18:17:40,6/20/2022 18:17:39,44.97,44.97,44.97,44.97,44.94,44.94,0.437,0.437,0.437,0.437,0.443,0.443,0
20JUN2022:18:45:00,15min,Peter Sinks,UCC,270,44.0,45.6,41.6,45.84,45.86,46.05,46.12,6/20/2022 18:38:41,6/20/2022 18:38:41,6/20/2022 18:33:04,6/20/2022 18:33:04,45.88,45.83,6/20/2022 18:33:06,6/20/2022 18:33:06,41.01,41.07,41.44,41.42,6/20/2022 18:44:36,6/20/2022 18:44:34,6/20/2022 18:44:37,6/20/2022 18:44:37,41.82,41.77,6/20/2022 18:43:25,6/20/2022 18:43:25,43.79,43.83,44.41,44.44,44.26,44.21,1.2030,1.2040,1.3600,1.3740,1.1710,1.1710,138,230,20JUN2022:18:30:02,9.9,6/20/2022 18:30:16,4.1,12,37.0900,5220,6/20/2022 18:32:54,5100,6/20/2022 18:44:36,5172,13.8,45.7,45.7,45.69,45.69,6/20/2022 18:33:08,6/20/2022 18:33:08,6/20/2022 18:33:08,6/20/2022 18:33:07,45.58,45.58,6/20/2022 18:33:33,6/20/2022 18:33:32,41.37,41.37,41.37,41.36,6/20/2022 18:44:44,6/20/2022 18:44:44,6/20/2022 18:44:44,6/20/2022 18:44:44,41.89,41.89,6/20/2022 18:43:35,6/20/2022 18:43:34,44.14,44.14,44.14,44.14,44.29,44.28,1.239,1.24,1.24,1.241,1.128,1.129,0
20JUN2022:19:00:00,15min,Peter Sinks,UCC,270,42.7,43.5,41.7,43.52,43.50,43.14,43.17,6/20/2022 18:45:50,6/20/2022 18:45:49,6/20/2022 18:53:12,6/20/2022 18:53:12,43.85,43.80,6/20/2022 18:46:02,6/20/2022 18:46:02,40.75,40.75,41.44,41.43,6/20/2022 18:50:30,6/20/2022 18:50:30,6/20/2022 18:50:31,6/20/2022 18:50:31,41.67,41.62,6/20/2022 18:50:35,6/20/2022 18:50:35,42.51,42.49,42.42,42.46,42.94,42.89,0.5450,0.5380,0.3030,0.3060,0.4390,0.4380,22,23,20JUN2022:18:45:01,6.8,6/20/2022 18:54:47,2.4,354,76.9200,5160,6/20/2022 18:45:15,5010,6/20/2022 18:59:40,5083,13.6,43.22,43.22,43.22,43.22,6/20/2022 18:46:10,6/20/2022 18:46:10,6/20/2022 18:46:10,6/20/2022 18:46:10,43.72,43.72,6/20/2022 18:46:14,6/20/2022 18:46:14,41.4,41.4,41.4,41.39,6/20/2022 18:50:39,6/20/2022 18:50:38,6/20/2022 18:50:38,6/20/2022 18:50:38,41.98,41.98,6/20/2022 18:45:01,6/20/2022 18:45:01,42.47,42.47,42.47,42.47,42.91,42.91,0.377,0.376,0.377,0.378,0.393,0.393,0
20JUN2022:19:15:00,15min,Peter Sinks,UCC,270,41.7,42.6,40.7,42.87,42.81,42.26,42.29,6/20/2022 19:06:09,6/20/2022 19:06:09,6/20/2022 19:00:32,6/20/2022 19:00:32,43.02,42.97,6/20/2022 19:05:47,6/20/2022 19:05:47,39.85,39.84,40.63,40.63,6/20/2022 19:14:37,6/20/2022 19:14:36,6/20/2022 19:14:41,6/20/2022 19:14:41,40.62,40.57,6/20/2022 19:14:40,6/20/2022 19:14:40,41.51,41.48,41.42,41.45,41.92,41.86,0.6130,0.6050,0.3090,0.3150,0.4950,0.4950,20,21,20JUN2022:19:00:01,3.1,6/20/2022 19:07:28,1.2,81,61.0000,5040,6/20/2022 19:00:01,4950,6/20/2022 19:11:04,5000,13.3,42.33,42.33,42.33,42.34,6/20/2022 19:00:35,6/20/2022 19:00:34,6/20/2022 19:00:34,6/20/2022 19:00:34,42.86,42.86,6/20/2022 19:06:34,6/20/2022 19:06:34,40.42,40.42,40.42,40.42,6/20/2022 19:14:45,6/20/2022 19:14:45,6/20/2022 19:14:45,6/20/2022 19:14:45,40.88,40.88,6/20/2022 19:04:16,6/20/2022 19:04:15,41.47,41.47,41.47,41.47,41.9,41.9,0.409,0.408,0.409,0.41,0.432,0.432,0
20JUN2022:19:30:00,15min,Peter Sinks,UCC,270,40.0,42.2,38.1,42.69,42.69,41.73,41.80,6/20/2022 19:15:01,6/20/2022 19:15:01,6/20/2022 19:15:01,6/20/2022 19:15:02,42.57,42.52,6/20/2022 19:15:21,6/20/2022 19:15:21,37.09,37.11,38.72,38.74,6/20/2022 19:29:12,6/20/2022 19:29:12,6/20/2022 19:29:38,6/20/2022 19:29:37,37.77,37.72,6/20/2022 19:29:12,6/20/2022 19:29:12,39.82,39.80,40.02,40.08,40.24,40.19,1.2930,1.2710,0.8160,0.8150,1.2290,1.2290,16,18,20JUN2022:19:15:01,3.1,6/20/2022 19:26:49,0.6,272,45.4400,4980,6/20/2022 19:15:01,4860,6/20/2022 19:28:05,4919,13.0,41.94,41.94,41.94,41.95,6/20/2022 19:15:08,6/20/2022 19:15:08,6/20/2022 19:15:08,6/20/2022 19:15:08,42.42,42.42,6/20/2022 19:15:57,6/20/2022 19:15:56,38.15,38.15,38.15,38.15,6/20/2022 19:29:16,6/20/2022 19:29:16,6/20/2022 19:29:16,6/20/2022 19:29:16,38.05,38.05,6/20/2022 19:29:39,6/20/2022 19:29:38,39.96,39.95,39.95,39.95,40.27,40.26,1.008,1.007,1.008,1.009,1.177,1.178,0
20JUN2022:19:45:00,15min,Peter Sinks,UCC,270,37.3,39.0,35.6,39.16,39.14,38.90,38.93,6/20/2022 19:30:37,6/20/2022 19:30:36,6/20/2022 19:30:38,6/20/2022 19:30:38,39.34,39.29,6/20/2022 19:30:42,6/20/2022 19:30:42,34.78,34.77,36.16,36.18,6/20/2022 19:43:33,6/20/2022 19:43:33,6/20/2022 19:43:56,6/20/2022 19:43:55,35.37,35.32,6/20/2022 19:43:48,6/20/2022 19:43:48,37.18,37.17,37.45,37.49,37.54,37.49,0.9700,0.9610,0.7040,0.6920,0.9170,0.9170,12,14,20JUN2022:19:30:01,2.4,6/20/2022 19:30:03,0.6,164,64.6800,4890,6/20/2022 19:30:01,4800,6/20/2022 19:41:04,4845,12.8,38.97,38.97,38.97,38.98,6/20/2022 19:30:44,6/20/2022 19:30:44,6/20/2022 19:30:44,6/20/2022 19:30:44,39.05,39.05,6/20/2022 19:31:00,6/20/2022 19:31:00,35.65,35.65,35.65,35.65,6/20/2022 19:43:54,6/20/2022 19:43:54,6/20/2022 19:43:53,6/20/2022 19:43:53,35.58,35.58,6/20/2022 19:44:06,6/20/2022 19:44:05,37.34,37.34,37.34,37.34,37.55,37.55,0.794,0.794,0.794,0.794,0.882,0.882,0
20JUN2022:20:00:00,15min,Peter Sinks,UCC,270,35.0,37.1,33.4,37.25,37.19,36.46,36.47,6/20/2022 19:47:52,6/20/2022 19:47:52,6/20/2022 19:48:20,6/20/2022 19:48:20,37.47,37.41,6/20/2022 19:47:52,6/20/2022 19:47:52,32.21,32.21,33.71,33.60,6/20/2022 20:00:00,6/20/2022 20:00:00,6/20/2022 20:00:00,6/20/2022 20:00:00,33.27,33.22,6/20/2022 19:55:15,6/20/2022 19:55:15,34.84,34.81,34.95,35.01,35.21,35.15,1.0430,1.0330,0.7180,0.7070,0.9830,0.9820,9,10,20JUN2022:19:45:01,1.3,6/20/2022 19:53:41,0.2,306,7.1090,4830,6/20/2022 19:45:02,2430,6/20/2022 19:46:27,2662,12.8,36.74,36.74,36.74,36.74,6/20/2022 19:48:07,6/20/2022 19:48:07,6/20/2022 19:48:07,6/20/2022 19:48:07,37.36,37.36,6/20/2022 19:48:22,6/20/2022 19:48:21,33.42,33.42,33.42,33.42,6/20/2022 19:55:15,6/20/2022 19:55:15,6/20/2022 19:55:14,6/20/2022 19:55:14,33.47,33.47,6/20/2022 19:56:07,6/20/2022 19:56:06,34.93,34.92,34.92,34.92,35.21,35.21,0.837,0.837,0.837,0.837,0.967,0.967,0
20JUN2022:20:15:00,15min,Peter Sinks,UCC,270,32.9,34.4,31.7,34.41,34.35,33.87,33.93,6/20/2022 20:02:51,6/20/2022 20:02:49,6/20/2022 20:02:52,6/20/2022 20:02:52,34.47,34.41,6/20/2022 20:02:51,6/20/2022 20:02:51,31.24,31.23,31.75,31.87,6/20/2022 20:09:27,6/20/2022 20:09:28,6/20/2022 20:09:28,6/20/2022 20:09:27,31.69,31.64,6/20/2022 20:09:29,6/20/2022 20:09:29,32.76,32.72,32.86,32.90,33.08,33.03,0.8590,0.8470,0.6590,0.6430,0.7780,0.7780,4,7,20JUN2022:20:00:01,2.4,6/20/2022 20:10:18,1.0,347,15.4200,2460,6/20/2022 20:00:01,2400,6/20/2022 20:12:19,2434,12.7,34.04,34.04,34.04,34.04,6/20/2022 20:02:58,6/20/2022 20:02:58,6/20/2022 20:02:57,6/20/2022 20:02:57,34.7,34.67,6/20/2022 20:00:01,6/20/2022 20:00:01,31.63,31.63,31.63,31.62,6/20/2022 20:09:33,6/20/2022 20:09:32,6/20/2022 20:09:32,6/20/2022 20:09:32,31.84,31.84,6/20/2022 20:09:35,6/20/2022 20:09:37,32.82,32.82,32.82,32.82,33.08,33.08,0.704,0.704,0.704,0.705,0.767,0.767,0
20JUN2022:20:30:00,15min,Peter Sinks,UCC,270,31.6,32.6,30.6,32.71,32.66,32.15,32.18,6/20/2022 20:15:28,6/20/2022 20:15:28,6/20/2022 20:15:43,6/20/2022 20:15:41,32.81,32.76,6/20/2022 20:15:34,6/20/2022 20:15:34,30.12,30.11,30.38,30.46,6/20/2022 20:30:00,6/20/2022 20:29:52,6/20/2022 20:29:58,6/20/2022 20:29:58,30.42,30.37,6/20/2022 20:29:58,6/20/2022 20:29:58,31.48,31.44,31.33,31.37,31.79,31.74,0.5670,0.5620,0.4210,0.4200,0.4940,0.4940,1,2,20JUN2022:20:15:01,1.1,6/20/2022 20:15:23,0.2,279,35.8100,2430,6/20/2022 20:15:01,2400,6/20/2022 20:15:03,2426,12.7,32.38,32.38,32.38,32.38,6/20/2022 20:15:46,6/20/2022 20:15:46,6/20/2022 20:15:46,6/20/2022 20:15:46,32.72,32.72,6/20/2022 20:15:59,6/20/2022 20:15:58,30.33,30.33,30.32,30.32,6/20/2022 20:30:00,6/20/2022 20:30:00,6/20/2022 20:30:00,6/20/2022 20:30:00,30.8,30.79,6/20/2022 20:30:00,6/20/2022 20:30:00,31.42,31.42,31.42,31.42,31.79,31.79,0.462,0.462,0.462,0.463,0.459,0.459,0
20JUN2022:20:45:00,15min,Peter Sinks,UCC,270,30.2,31.0,29.3,31.02,30.98,30.43,30.44,6/20/2022 20:34:29,6/20/2022 20:34:26,6/20/2022 20:44:29,6/20/2022 20:44:29,31.39,31.34,6/20/2022 20:34:45,6/20/2022 20:34:45,29.03,29.01,29.22,29.32,6/20/2022 20:40:12,6/20/2022 20:40:11,6/20/2022 20:40:13,6/20/2022 20:40:14,29.37,29.32,6/20/2022 20:40:17,6/20/2022 20:40:17,30.09,30.05,29.97,30.03,30.36,30.31,0.5120,0.5070,0.3080,0.3020,0.4960,0.4960,0,0,20JUN2022:20:30:01,2.2,6/20/2022 20:41:35,0.4,333,4.3020,2460,6/20/2022 20:32:49,2400,6/20/2022 20:30:01,2422,12.7,30.67,30.67,30.67,30.67,6/20/2022 20:34:31,6/20/2022 20:34:30,6/20/2022 20:34:30,6/20/2022 20:34:30,31.29,31.29,6/20/2022 20:34:33,6/20/2022 20:34:32,29.18,29.18,29.18,29.18,6/20/2022 20:40:19,6/20/2022 20:40:18,6/20/2022 20:40:18,6/20/2022 20:40:18,29.45,29.45,6/20/2022 20:40:38,6/20/2022 20:40:37,30.04,30.04,30.04,30.04,30.34,30.34,0.387,0.387,0.387,0.387,0.484,0.484,0
20JUN2022:21:00:00,15min,Peter Sinks,UCC,270,29.6,30.1,28.6,30.15,30.06,29.90,29.95,6/20/2022 20:52:33,6/20/2022 20:52:33,6/20/2022 20:45:01,6/20/2022 20:45:01,30.34,30.29,6/20/2022 20:52:38,6/20/2022 20:52:38,28.31,28.27,28.62,28.70,6/20/2022 20:59:36,6/20/2022 20:59:38,6/20/2022 20:59:41,6/20/2022 20:59:49,28.62,28.57,6/20/2022 20:59:39,6/20/2022 20:59:39,29.52,29.48,29.29,29.34,29.79,29.74,0.3930,0.3870,0.2180,0.2140,0.3470,0.3470,-0,0,20JUN2022:20:45:09,1.3,6/20/2022 20:45:02,0.2,342,4.0950,2430,6/20/2022 20:45:02,2400,6/20/2022 20:45:01,2418,12.7,29.88,29.87,29.87,29.86,6/20/2022 20:45:01,6/20/2022 20:45:01,6/20/2022 20:45:01,6/20/2022 20:45:01,30.43,30.41,6/20/2022 20:45:01,6/20/2022 20:45:01,28.53,28.53,28.53,28.53,6/20/2022 20:59:44,6/20/2022 20:59:48,6/20/2022 20:59:43,6/20/2022 20:59:43,28.74,28.74,6/20/2022 20:59:56,6/20/2022 20:59:55,29.42,29.42,29.42,29.42,29.79,29.79,0.261,0.261,0.261,0.262,0.31,0.31,0
20JUN2022:21:15:00,15min,Peter Sinks,UCC,270,29.4,30.0,28.6,30.24,30.21,29.79,29.86,6/20/2022 21:13:29,6/20/2022 21:13:29,6/20/2022 21:13:30,6/20/2022 21:13:30,30.27,30.22,6/20/2022 21:13:29,6/20/2022 21:13:29,28.21,28.20,28.51,28.55,6/20/2022 21:14:40,6/20/2022 21:14:39,6/20/2022 21:14:59,6/20/2022 21:15:00,28.63,28.57,6/20/2022 21:14:57,6/20/2022 21:14:57,29.31,29.26,29.00,29.05,29.53,29.48,0.4260,0.4190,0.2780,0.2760,0.3860,0.3860,-0,-0,20JUN2022:21:00:01,1.5,6/20/2022 21:12:33,0.5,319,34.0500,2430,6/20/2022 21:00:01,2400,6/20/2022 21:00:02,2414,12.7,29.89,29.89,29.89,29.89,6/20/2022 21:13:40,6/20/2022 21:13:40,6/20/2022 21:13:39,6/20/2022 21:13:39,30.12,30.12,6/20/2022 21:13:43,6/20/2022 21:13:43,28.44,28.44,28.44,28.44,6/20/2022 21:15:00,6/20/2022 21:15:00,6/20/2022 21:14:59,6/20/2022 21:14:59,28.75,28.75,6/20/2022 21:00:01,6/20/2022 21:00:01,29.16,29.16,29.16,29.16,29.51,29.51,0.311,0.31,0.311,0.311,0.361,0.361,0
20JUN2022:21:30:00,15min,Peter Sinks,UCC,270,29.0,29.8,28.2,29.77,29.71,29.38,29.37,6/20/2022 21:27:03,6/20/2022 21:27:04,6/20/2022 21:27:32,6/20/2022 21:27:27,30.07,30.01,6/20/2022 21:27:15,6/20/2022 21:27:15,27.28,27.25,28.01,28.07,6/20/2022 21:29:58,6/20/2022 21:29:58,6/20/2022 21:30:00,6/20/2022 21:30:00,27.90,27.85,6/20/2022 21:29:58,6/20/2022 21:29:58,28.95,28.90,28.61,28.66,29.19,29.14,0.4350,0.4270,0.3460,0.3320,0.3890,0.3880,-0,-0,20JUN2022:21:19:39,1.3,6/20/2022 21:15:02,0.1,194,30.1700,2430,6/20/2022 21:15:02,2400,6/20/2022 21:15:01,2411,12.6,29.53,29.53,29.53,29.53,6/20/2022 21:27:34,6/20/2022 21:27:34,6/20/2022 21:27:33,6/20/2022 21:27:33,29.97,29.97,6/20/2022 21:27:44,6/20/2022 21:27:43,27.86,27.85,27.85,27.84,6/20/2022 21:30:00,6/20/2022 21:30:00,6/20/2022 21:30:00,6/20/2022 21:30:00,28.5,28.48,6/20/2022 21:30:00,6/20/2022 21:30:00,28.79,28.79,28.79,28.79,29.17,29.17,0.33,0.33,0.331,0.331,0.357,0.357,0
20JUN2022:21:45:00,15min,Peter Sinks,UCC,270,28.2,29.1,27.2,29.33,29.28,28.57,28.61,6/20/2022 21:32:13,6/20/2022 21:32:13,6/20/2022 21:32:18,6/20/2022 21:32:17,29.55,29.50,6/20/2022 21:32:13,6/20/2022 21:32:13,26.83,26.81,27.13,27.21,6/20/2022 21:44:32,6/20/2022 21:44:32,6/20/2022 21:45:00,6/20/2022 21:44:59,27.03,26.98,6/20/2022 21:44:32,6/20/2022 21:44:32,28.08,28.04,27.91,27.97,28.33,28.28,0.5180,0.5120,0.3300,0.3270,0.4820,0.4820,-0,-0,20JUN2022:21:31:10,0.0,6/20/2022 21:30:01,0.0,0,0.0000,2430,6/20/2022 21:30:01,2400,6/20/2022 21:30:02,2409,12.6,28.87,28.87,28.87,28.87,6/20/2022 21:32:28,6/20/2022 21:32:27,6/20/2022 21:32:27,6/20/2022 21:32:27,29.38,29.38,6/20/2022 21:32:33,6/20/2022 21:32:33,27.08,27.08,27.08,27.08,6/20/2022 21:44:38,6/20/2022 21:44:37,6/20/2022 21:44:37,6/20/2022 21:44:37,27.27,27.27,6/20/2022 21:44:53,6/20/2022 21:44:52,28.01,28.01,28.01,28.01,28.32,28.32,0.401,0.401,0.402,0.402,0.452,0.453,0
20JUN2022:22:00:00,15min,Peter Sinks,UCC,270,27.7,28.8,26.7,28.98,28.91,28.67,28.67,6/20/2022 21:55:43,6/20/2022 21:55:43,6/20/2022 21:55:44,6/20/2022 21:55:43,29.06,29.01,6/20/2022 21:55:32,6/20/2022 21:55:32,26.41,26.34,26.56,26.65,6/20/2022 21:50:17,6/20/2022 21:50:17,6/20/2022 21:50:24,6/20/2022 21:50:19,26.59,26.54,6/20/2022 21:50:16,6/20/2022 21:50:16,27.60,27.55,27.52,27.55,27.86,27.81,0.6960,0.6830,0.6360,0.6160,0.6650,0.6650,-0,-0,20JUN2022:21:45:34,1.5,6/20/2022 21:53:26,0.5,339,10.4900,2430,6/20/2022 21:45:02,2400,6/20/2022 21:45:01,2406,12.5,28.72,28.72,28.72,28.73,6/20/2022 21:55:52,6/20/2022 21:55:52,6/20/2022 21:55:52,6/20/2022 21:55:52,28.96,28.96,6/20/2022 21:55:15,6/20/2022 21:55:14,26.54,26.55,26.54,26.54,6/20/2022 21:50:26,6/20/2022 21:50:26,6/20/2022 21:50:26,6/20/2022 21:50:26,26.76,26.76,6/20/2022 21:50:30,6/20/2022 21:50:29,27.56,27.56,27.56,27.56,27.84,27.84,0.647,0.647,0.647,0.647,0.656,0.656,0
20JUN2022:22:15:00,15min,Peter Sinks,UCC,270,27.3,28.3,25.8,28.37,28.30,28.05,28.07,6/20/2022 22:14:30,6/20/2022 22:14:30,6/20/2022 22:14:47,6/20/2022 22:14:59,28.54,28.49,6/20/2022 22:14:45,6/20/2022 22:14:45,25.17,25.09,26.18,26.22,6/20/2022 22:06:04,6/20/2022 22:05:41,6/20/2022 22:08:19,6/20/2022 22:08:18,25.70,25.65,6/20/2022 22:06:23,6/20/2022 22:06:23,27.16,27.12,27.12,27.15,27.42,27.37,0.7950,0.7750,0.4480,0.4480,0.7110,0.7110,-0,-0,20JUN2022:22:06:31,1.1,6/20/2022 22:00:36,0.1,231,47.9200,2430,6/20/2022 22:00:05,2400,6/20/2022 22:00:01,2404,12.6,28.15,28.15,28.15,28.15,6/20/2022 22:14:48,6/20/2022 22:14:47,6/20/2022 22:14:47,6/20/2022 22:14:47,28.49,28.49,6/20/2022 22:14:54,6/20/2022 22:14:53,25.93,25.93,25.93,25.92,6/20/2022 22:06:16,6/20/2022 22:06:35,6/20/2022 22:06:15,6/20/2022 22:06:15,25.75,25.75,6/20/2022 22:06:39,6/20/2022 22:06:38,27.13,27.13,27.13,27.13,27.38,27.38,0.586,0.585,0.586,0.587,0.678,0.678,0
20JUN2022:22:30:00,15min,Peter Sinks,UCC,270,26.5,28.3,25.8,28.07,27.96,28.00,28.01,6/20/2022 22:15:11,6/20/2022 22:15:11,6/20/2022 22:15:01,6/20/2022 22:15:01,28.39,28.34,6/20/2022 22:15:01,6/20/2022 22:15:01,25.38,25.33,25.86,25.91,6/20/2022 22:28:04,6/20/2022 22:28:04,6/20/2022 22:24:24,6/20/2022 22:28:43,25.85,25.80,6/20/2022 22:28:05,6/20/2022 22:28:05,26.34,26.30,26.46,26.50,26.64,26.59,0.6080,0.5940,0.5390,0.5270,0.5950,0.5950,-0,-0,20JUN2022:22:15:01,0.9,6/20/2022 22:15:02,0.1,322,4.7840,2430,6/20/2022 22:15:03,2370,6/20/2022 22:28:03,2402,12.6,28.08,28.07,28.07,28.07,6/20/2022 22:15:01,6/20/2022 22:15:01,6/20/2022 22:15:01,6/20/2022 22:15:01,28.46,28.46,6/20/2022 22:15:01,6/20/2022 22:15:01,25.71,25.71,25.71,25.7,6/20/2022 22:28:13,6/20/2022 22:28:13,6/20/2022 22:28:13,6/20/2022 22:28:13,25.94,25.94,6/20/2022 22:28:28,6/20/2022 22:28:27,26.42,26.42,26.42,26.42,26.64,26.64,0.548,0.547,0.547,0.546,0.625,0.624,0
20JUN2022:22:45:00,15min,Peter Sinks,UCC,270,26.0,27.0,25.3,27.31,27.26,26.72,26.73,6/20/2022 22:31:12,6/20/2022 22:31:12,6/20/2022 22:31:52,6/20/2022 22:31:51,27.35,27.30,6/20/2022 22:31:13,6/20/2022 22:31:13,24.91,24.86,25.28,25.35,6/20/2022 22:36:04,6/20/2022 22:35:58,6/20/2022 22:42:32,6/20/2022 22:42:31,25.33,25.28,6/20/2022 22:36:17,6/20/2022 22:36:17,25.89,25.85,25.79,25.83,26.17,26.12,0.5520,0.5440,0.4080,0.3950,0.5220,0.5220,-0,-0,20JUN2022:22:30:01,0.7,6/20/2022 22:32:10,0.0,330,0.3130,2430,6/20/2022 22:30:17,2370,6/20/2022 22:35:03,2400,12.6,26.86,26.86,26.86,26.86,6/20/2022 22:32:01,6/20/2022 22:32:00,6/20/2022 22:32:00,6/20/2022 22:32:00,27.18,27.18,6/20/2022 22:31:24,6/20/2022 22:31:23,25.19,25.19,25.19,25.18,6/20/2022 22:36:20,6/20/2022 22:36:20,6/20/2022 22:36:20,6/20/2022 22:36:20,25.39,25.38,6/20/2022 22:36:34,6/20/2022 22:36:33,25.85,25.85,25.85,25.85,26.16,26.16,0.46,0.46,0.46,0.46,0.509,0.509,0
20JUN2022:23:00:00,15min,Peter Sinks,UCC,270,25.4,26.0,24.3,26.13,26.08,25.64,25.67,6/20/2022 22:48:11,6/20/2022 22:48:11,6/20/2022 22:48:08,6/20/2022 22:48:08,26.46,26.41,6/20/2022 22:48:08,6/20/2022 22:48:08,23.87,23.83,24.52,24.57,6/20/2022 22:53:24,6/20/2022 22:53:24,6/20/2022 22:53:42,6/20/2022 22:53:41,24.15,24.10,6/20/2022 22:53:39,6/20/2022 22:53:39,25.30,25.26,25.17,25.21,25.58,25.53,0.4780,0.4680,0.3000,0.2970,0.4310,0.4310,-0,-0,20JUN2022:22:54:44,0.9,6/20/2022 22:51:21,0.1,205,1.3470,2430,6/20/2022 22:53:43,2370,6/20/2022 22:45:05,2398,12.5,25.85,25.84,25.84,25.85,6/20/2022 22:48:16,6/20/2022 22:48:15,6/20/2022 22:48:15,6/20/2022 22:48:15,26.22,26.22,6/20/2022 22:48:25,6/20/2022 22:48:24,24.27,24.27,24.27,24.26,6/20/2022 22:53:43,6/20/2022 22:53:43,6/20/2022 22:53:42,6/20/2022 22:53:42,24.34,24.34,6/20/2022 22:53:51,6/20/2022 22:53:50,25.24,25.24,25.24,25.24,25.54,25.54,0.36,0.36,0.36,0.36,0.406,0.406,0
20JUN2022:23:15:00,15min,Peter Sinks,UCC,270,25.4,26.3,24.3,26.42,26.36,25.81,25.82,6/20/2022 23:02:34,6/20/2022 23:02:34,6/20/2022 23:05:12,6/20/2022 23:05:12,26.63,26.58,6/20/2022 23:03:30,6/20/2022 23:03:30,23.41,23.36,24.44,24.49,6/20/2022 23:14:39,6/20/2022 23:14:40,6/20/2022 23:14:43,6/20/2022 23:14:41,24.25,24.20,6/20/2022 23:14:39,6/20/2022 23:14:39,25.30,25.25,25.16,25.18,25.60,25.55,0.5750,0.5640,0.3640,0.3490,0.5250,0.5250,-0,-0,20JUN2022:23:03:54,1.5,6/20/2022 23:10:32,0.4,313,2.2790,2400,6/20/2022 23:00:01,2370,6/20/2022 23:00:06,2396,12.5,26,26,26,26,6/20/2022 23:03:40,6/20/2022 23:03:40,6/20/2022 23:03:40,6/20/2022 23:03:40,26.52,26.52,6/20/2022 23:03:53,6/20/2022 23:03:52,24.08,24.09,24.08,24.08,6/20/2022 23:14:47,6/20/2022 23:14:47,6/20/2022 23:14:47,6/20/2022 23:14:47,24.45,24.45,6/20/2022 23:15:00,6/20/2022 23:15:00,25.23,25.23,25.23,25.23,25.6,25.6,0.44,0.44,0.441,0.441,0.493,0.494,0
20JUN2022:23:30:00,15min,Peter Sinks,UCC,270,24.2,24.7,23.8,24.75,24.69,24.59,24.64,6/20/2022 23:15:09,6/20/2022 23:15:09,6/20/2022 23:15:11,6/20/2022 23:15:12,25.00,24.95,6/20/2022 23:15:06,6/20/2022 23:15:06,23.58,23.55,23.65,23.69,6/20/2022 23:20:11,6/20/2022 23:19:59,6/20/2022 23:22:26,6/20/2022 23:22:20,23.96,23.91,6/20/2022 23:19:58,6/20/2022 23:19:58,24.07,24.03,23.97,24.02,24.34,24.29,0.2120,0.2080,0.2280,0.2360,0.1960,0.1960,-0,-0,20JUN2022:23:16:52,0.9,6/20/2022 23:15:17,0.1,335,2.0730,2400,6/20/2022 23:15:01,2370,6/20/2022 23:15:04,2394,12.6,24.61,24.61,24.61,24.61,6/20/2022 23:15:19,6/20/2022 23:15:19,6/20/2022 23:15:19,6/20/2022 23:15:19,24.85,24.85,6/20/2022 23:15:35,6/20/2022 23:15:34,23.69,23.69,23.69,23.69,6/20/2022 23:22:26,6/20/2022 23:22:25,6/20/2022 23:22:25,6/20/2022 23:22:25,23.93,23.93,6/20/2022 23:20:28,6/20/2022 23:20:27,24.03,24.03,24.03,24.03,24.31,24.31,0.183,0.182,0.182,0.182,0.18,0.18,0
20JUN2022:23:45:00,15min,Peter Sinks,UCC,270,24.2,24.8,23.4,25.14,25.07,24.22,24.20,6/20/2022 23:35:16,6/20/2022 23:35:43,6/20/2022 23:43:44,6/20/2022 23:43:43,25.45,25.40,6/20/2022 23:35:45,6/20/2022 23:35:45,23.15,23.14,23.22,23.27,6/20/2022 23:41:48,6/20/2022 23:41:47,6/20/2022 23:41:50,6/20/2022 23:41:51,23.51,23.46,6/20/2022 23:41:43,6/20/2022 23:41:43,24.12,24.06,23.63,23.65,24.38,24.33,0.3910,0.3850,0.2320,0.2190,0.3570,0.3570,-0,-0,20JUN2022:23:43:43,0.0,6/20/2022 23:30:01,0.0,0,0.0000,2400,6/20/2022 23:30:01,2370,6/20/2022 23:30:02,2392,12.6,24.53,24.53,24.53,24.54,6/20/2022 23:35:51,6/20/2022 23:35:51,6/20/2022 23:35:51,6/20/2022 23:35:51,25.09,25.09,6/20/2022 23:35:55,6/20/2022 23:35:55,23.23,23.23,23.23,23.23,6/20/2022 23:41:53,6/20/2022 23:41:53,6/20/2022 23:41:53,6/20/2022 23:41:53,23.59,23.58,6/20/2022 23:42:00,6/20/2022 23:41:59,23.87,23.87,23.87,23.87,24.36,24.36,0.28,0.28,0.28,0.28,0.339,0.339,0
21JUN2022:00:00:00,15min,Peter Sinks,UCC,270,24.0,25.5,23.0,25.80,25.73,25.06,25.12,6/20/2022 23:58:08,6/20/2022 23:58:08,6/20/2022 23:58:11,6/20/2022 23:58:10,25.76,25.71,6/20/2022 23:58:05,6/20/2022 23:58:05,22.66,22.64,22.88,22.89,6/20/2022 23:53:04,6/20/2022 23:53:03,6/20/2022 23:53:06,6/20/2022 23:53:05,22.99,22.94,6/20/2022 23:52:42,6/20/2022 23:52:42,23.88,23.82,23.62,23.64,24.13,24.08,0.6960,0.6840,0.5170,0.5250,0.6220,0.6220,-0,-0,20JUN2022:23:45:01,1.5,6/20/2022 23:59:34,0.3,316,25.7800,2400,6/20/2022 23:45:01,2370,6/20/2022 23:45:03,2390,12.6,25.3,25.3,25.3,25.31,6/20/2022 23:58:14,6/20/2022 23:58:14,6/20/2022 23:58:13,6/20/2022 23:58:13,25.65,25.65,6/20/2022 23:58:27,6/20/2022 23:58:27,22.87,22.88,22.87,22.87,6/20/2022 23:53:11,6/20/2022 23:53:10,6/20/2022 23:53:10,6/20/2022 23:53:10,23.13,23.13,6/20/2022 23:53:09,6/20/2022 23:53:08,23.74,23.74,23.74,23.74,24.11,24.11,0.56,0.56,0.56,0.561,0.591,0.591,0
21JUN2022:00:15:00,15min,Peter Sinks,UCC,270,24.1,25.1,23.0,25.10,25.05,24.72,24.81,6/21/2022 00:00:26,6/21/2022 00:00:28,6/21/2022 00:00:33,6/21/2022 00:00:33,25.47,25.42,6/21/2022 00:12:00,6/21/2022 00:12:00,22.43,22.39,23.06,23.08,6/21/2022 00:01:43,6/21/2022 00:01:43,6/21/2022 00:03:29,6/21/2022 00:01:58,23.00,22.95,6/21/2022 00:01:56,6/21/2022 00:01:56,23.99,23.94,23.88,23.91,24.26,24.22,0.6530,0.6390,0.4410,0.4450,0.6010,0.6010,-0,-0,21JUN2022:00:00:02,1.5,6/21/2022 00:01:29,0.3,166,57.4700,2400,6/21/2022 00:00:01,2370,6/21/2022 00:00:02,2388,12.5,24.88,24.88,24.88,24.89,6/21/2022 00:00:38,6/21/2022 00:00:38,6/21/2022 00:00:38,6/21/2022 00:00:37,25.29,25.29,6/21/2022 00:12:24,6/21/2022 00:12:23,22.93,22.93,22.93,22.93,6/21/2022 00:02:10,6/21/2022 00:02:10,6/21/2022 00:02:09,6/21/2022 00:02:09,23.1,23.09,6/21/2022 00:02:16,6/21/2022 00:02:13,23.94,23.94,23.94,23.94,24.24,24.24,0.525,0.524,0.525,0.525,0.58,0.58,0
21JUN2022:00:30:00,15min,Peter Sinks,UCC,270,23.9,24.3,23.5,24.45,24.40,24.09,24.13,6/21/2022 00:21:02,6/21/2022 00:20:12,6/21/2022 00:21:06,6/21/2022 00:20:36,24.65,24.60,6/21/2022 00:23:38,6/21/2022 00:23:38,23.29,23.27,23.34,23.37,6/21/2022 00:24:11,6/21/2022 00:24:11,6/21/2022 00:27:05,6/21/2022 00:27:07,23.61,23.56,6/21/2022 00:26:17,6/21/2022 00:26:17,23.76,23.71,23.64,23.68,24.04,23.99,0.2460,0.2430,0.1840,0.1820,0.2060,0.2060,-0,-0,21JUN2022:00:15:01,1.5,6/21/2022 00:18:13,0.3,324,13.0300,2400,6/21/2022 00:15:02,2370,6/21/2022 00:15:01,2386,12.5,24.15,24.15,24.15,24.15,6/21/2022 00:20:26,6/21/2022 00:20:25,6/21/2022 00:20:25,6/21/2022 00:20:25,24.38,24.38,6/21/2022 00:20:47,6/21/2022 00:20:47,23.38,23.38,23.38,23.38,6/21/2022 00:27:03,6/21/2022 00:27:02,6/21/2022 00:27:02,6/21/2022 00:27:02,23.65,23.65,6/21/2022 00:27:10,6/21/2022 00:27:09,23.7,23.7,23.7,23.7,24.02,24.02,0.193,0.193,0.193,0.193,0.184,0.184,0
21JUN2022:00:45:00,15min,Peter Sinks,UCC,270,23.0,23.8,22.3,23.73,23.68,23.39,23.45,6/21/2022 00:30:02,6/21/2022 00:30:19,6/21/2022 00:30:01,6/21/2022 00:30:01,24.13,24.08,6/21/2022 00:30:29,6/21/2022 00:30:29,21.81,21.77,22.25,22.33,6/21/2022 00:31:53,6/21/2022 00:31:52,6/21/2022 00:44:59,6/21/2022 00:44:55,22.33,22.28,6/21/2022 00:44:53,6/21/2022 00:44:53,22.92,22.87,22.72,22.77,23.19,23.15,0.3700,0.3650,0.2580,0.2590,0.3340,0.3340,-0,-0,21JUN2022:00:30:01,0.0,6/21/2022 00:30:01,0.0,0,0.0000,2400,6/21/2022 00:30:02,2370,6/21/2022 00:30:01,2384,12.4,23.55,23.55,23.55,23.55,6/21/2022 00:30:06,6/21/2022 00:30:05,6/21/2022 00:30:05,6/21/2022 00:30:05,23.96,23.96,6/21/2022 00:30:01,6/21/2022 00:30:30,22.17,22.16,22.16,22.16,6/21/2022 00:45:00,6/21/2022 00:45:00,6/21/2022 00:45:00,6/21/2022 00:45:00,22.43,22.42,6/21/2022 00:45:00,6/21/2022 00:45:00,22.83,22.83,22.83,22.83,23.2,23.19,0.284,0.284,0.284,0.284,0.317,0.317,0
21JUN2022:01:00:00,15min,Peter Sinks,UCC,270,22.4,23.1,21.4,23.37,23.30,22.93,22.93,6/21/2022 00:48:07,6/21/2022 00:47:57,6/21/2022 00:50:58,6/21/2022 00:50:58,23.45,23.40,6/21/2022 00:48:02,6/21/2022 00:48:02,20.90,20.86,21.47,21.48,6/21/2022 00:58:51,6/21/2022 00:58:51,6/21/2022 00:58:49,6/21/2022 00:58:49,21.29,21.24,6/21/2022 00:58:51,6/21/2022 00:58:51,22.30,22.26,22.27,22.30,22.57,22.52,0.5290,0.5180,0.3750,0.3680,0.4730,0.4730,-0,-0,21JUN2022:00:45:01,2.0,6/21/2022 00:56:51,0.4,309,61.1600,2400,6/21/2022 00:45:03,2370,6/21/2022 00:45:01,2381,12.5,23,23,23,23,6/21/2022 00:48:12,6/21/2022 00:48:11,6/21/2022 00:48:11,6/21/2022 00:48:11,23.26,23.26,6/21/2022 00:48:25,6/21/2022 00:48:25,21.31,21.31,21.31,21.31,6/21/2022 00:58:12,6/21/2022 00:58:12,6/21/2022 00:58:11,6/21/2022 00:58:11,21.58,21.58,6/21/2022 00:58:57,6/21/2022 00:58:29,22.29,22.29,22.29,22.29,22.55,22.55,0.426,0.425,0.426,0.426,0.453,0.453,0
21JUN2022:01:15:00,15min,Peter Sinks,UCC,270,22.8,23.9,21.8,23.93,23.86,23.53,23.53,6/21/2022 01:05:54,6/21/2022 01:05:54,6/21/2022 01:05:57,6/21/2022 01:05:57,24.28,24.23,6/21/2022 01:05:50,6/21/2022 01:05:50,21.40,21.37,21.64,21.68,6/21/2022 01:14:35,6/21/2022 01:14:35,6/21/2022 01:00:22,6/21/2022 01:00:09,21.81,21.76,6/21/2022 01:14:42,6/21/2022 01:14:42,22.73,22.67,22.54,22.57,22.98,22.93,0.5180,0.5050,0.4830,0.4670,0.4760,0.4760,-0,-0,21JUN2022:01:00:01,0.9,6/21/2022 01:07:24,0.2,347,9.5900,2400,6/21/2022 01:00:02,2370,6/21/2022 01:00:01,2380,12.5,23.67,23.66,23.67,23.67,6/21/2022 01:06:00,6/21/2022 01:05:59,6/21/2022 01:05:59,6/21/2022 01:05:59,24.04,24.04,6/21/2022 01:06:02,6/21/2022 01:06:01,21.73,21.73,21.73,21.73,6/21/2022 01:14:40,6/21/2022 01:14:39,6/21/2022 01:14:39,6/21/2022 01:14:39,21.92,21.92,6/21/2022 01:14:48,6/21/2022 01:14:47,22.62,22.62,22.62,22.62,22.95,22.95,0.461,0.46,0.46,0.461,0.462,0.462,0
21JUN2022:01:30:00,15min,Peter Sinks,UCC,270,21.8,22.3,21.2,22.23,22.19,22.09,22.14,6/21/2022 01:15:13,6/21/2022 01:15:20,6/21/2022 01:15:02,6/21/2022 01:15:21,22.63,22.58,6/21/2022 01:15:04,6/21/2022 01:15:04,20.82,20.77,21.15,21.20,6/21/2022 01:19:50,6/21/2022 01:19:50,6/21/2022 01:28:59,6/21/2022 01:28:59,21.21,21.16,6/21/2022 01:20:09,6/21/2022 01:20:09,21.71,21.66,21.53,21.60,21.97,21.92,0.3020,0.2980,0.2730,0.2740,0.2800,0.2800,-0,-0,21JUN2022:01:15:01,0.0,6/21/2022 01:15:01,0.0,0,0.0000,2400,6/21/2022 01:15:03,2370,6/21/2022 01:15:01,2377,12.4,22.15,22.15,22.15,22.15,6/21/2022 01:15:07,6/21/2022 01:15:06,6/21/2022 01:15:06,6/21/2022 01:15:06,22.49,22.49,6/21/2022 01:15:26,6/21/2022 01:15:26,21.15,21.15,21.15,21.15,6/21/2022 01:19:59,6/21/2022 01:19:59,6/21/2022 01:19:59,6/21/2022 01:19:58,21.27,21.27,6/21/2022 01:20:16,6/21/2022 01:20:15,21.63,21.63,21.63,21.63,21.95,21.95,0.252,0.252,0.252,0.252,0.265,0.265,0
21JUN2022:01:45:00,15min,Peter Sinks,UCC,270,21.7,22.3,21.1,22.40,22.34,21.79,21.78,6/21/2022 01:44:23,6/21/2022 01:44:22,6/21/2022 01:44:33,6/21/2022 01:44:34,22.63,22.58,6/21/2022 01:44:05,6/21/2022 01:44:05,20.86,20.82,20.69,20.76,6/21/2022 01:35:06,6/21/2022 01:35:06,6/21/2022 01:39:29,6/21/2022 01:39:27,21.21,21.16,6/21/2022 01:31:13,6/21/2022 01:31:13,21.63,21.58,21.16,21.20,21.87,21.82,0.3370,0.3310,0.2490,0.2360,0.3110,0.3110,-0,-0,21JUN2022:01:30:01,0.0,6/21/2022 01:30:01,0.0,0,0.0000,2400,6/21/2022 01:30:05,2370,6/21/2022 01:30:01,2375,12.5,22.04,22.04,22.04,22.04,6/21/2022 01:44:32,6/21/2022 01:44:32,6/21/2022 01:44:32,6/21/2022 01:44:32,22.47,22.47,6/21/2022 01:44:34,6/21/2022 01:44:34,20.93,20.93,20.93,20.93,6/21/2022 01:35:16,6/21/2022 01:35:15,6/21/2022 01:35:15,6/21/2022 01:35:15,21.26,21.26,6/21/2022 01:35:27,6/21/2022 01:35:26,21.39,21.39,21.39,21.39,21.84,21.84,0.256,0.256,0.257,0.257,0.292,0.293,0
21JUN2022:02:00:00,15min,Peter Sinks,UCC,270,21.4,22.4,20.3,22.52,22.46,21.93,21.94,6/21/2022 01:45:20,6/21/2022 01:45:16,6/21/2022 01:45:19,6/21/2022 01:45:31,22.70,22.66,6/21/2022 01:45:18,6/21/2022 01:45:18,19.82,19.73,20.21,20.27,6/21/2022 01:58:37,6/21/2022 01:58:36,6/21/2022 01:53:56,6/21/2022 01:53:53,20.39,20.34,6/21/2022 01:53:17,6/21/2022 01:53:17,21.29,21.24,21.13,21.17,21.56,21.51,0.6590,0.6450,0.4140,0.4050,0.6120,0.6110,-0,-0,21JUN2022:01:53:26,0.9,6/21/2022 01:54:07,0.1,290,0.3430,2400,6/21/2022 01:45:10,2340,6/21/2022 01:59:02,2373,12.5,22.16,22.16,22.16,22.16,6/21/2022 01:45:30,6/21/2022 01:45:30,6/21/2022 01:45:30,6/21/2022 01:45:29,22.59,22.59,6/21/2022 01:45:46,6/21/2022 01:45:46,20.14,20.14,20.14,20.14,6/21/2022 01:54:01,6/21/2022 01:54:01,6/21/2022 01:54:01,6/21/2022 01:54:01,20.38,20.38,6/21/2022 01:54:14,6/21/2022 01:54:13,21.22,21.22,21.22,21.22,21.56,21.56,0.503,0.503,0.503,0.504,0.594,0.594,0
21JUN2022:02:15:00,15min,Peter Sinks,UCC,270,21.4,22.1,20.5,22.13,22.07,21.64,21.64,6/21/2022 02:05:41,6/21/2022 02:05:41,6/21/2022 02:06:48,6/21/2022 02:06:27,22.48,22.43,6/21/2022 02:05:56,6/21/2022 02:05:56,20.11,20.07,20.39,20.43,6/21/2022 02:00:03,6/21/2022 02:00:03,6/21/2022 02:00:04,6/21/2022 02:00:03,20.54,20.49,6/21/2022 02:00:06,6/21/2022 02:00:06,21.29,21.24,21.02,21.05,21.53,21.48,0.4640,0.4550,0.3250,0.3120,0.4410,0.4410,-0,-0,21JUN2022:02:00:53,0.9,6/21/2022 02:12:09,0.1,314,0.7590,2400,6/21/2022 02:00:26,2340,6/21/2022 02:00:02,2370,12.5,21.84,21.84,21.84,21.84,6/21/2022 02:06:35,6/21/2022 02:06:35,6/21/2022 02:06:35,6/21/2022 02:06:35,22.36,22.36,6/21/2022 02:06:25,6/21/2022 02:06:25,20.33,20.33,20.33,20.33,6/21/2022 02:00:11,6/21/2022 02:00:11,6/21/2022 02:00:11,6/21/2022 02:00:11,20.66,20.66,6/21/2022 02:00:25,6/21/2022 02:00:25,21.15,21.15,21.15,21.15,21.51,21.51,0.37,0.369,0.369,0.37,0.43,0.43,0
21JUN2022:02:30:00,15min,Peter Sinks,UCC,270,21.0,21.6,20.4,21.85,21.78,21.02,21.06,6/21/2022 02:22:51,6/21/2022 02:22:50,6/21/2022 02:22:48,6/21/2022 02:22:37,22.03,21.98,6/21/2022 02:23:10,6/21/2022 02:23:10,19.87,19.81,20.17,20.23,6/21/2022 02:17:40,6/21/2022 02:17:40,6/21/2022 02:30:00,6/21/2022 02:29:59,20.53,20.49,6/21/2022 02:17:42,6/21/2022 02:17:42,20.92,20.87,20.60,20.65,21.16,21.12,0.4590,0.4500,0.2180,0.2180,0.4350,0.4350,-0,-0,21JUN2022:02:16:10,0.0,6/21/2022 02:15:01,0.0,0,0.0000,2400,6/21/2022 02:20:08,2340,6/21/2022 02:15:02,2368,12.4,21.38,21.38,21.38,21.38,6/21/2022 02:23:01,6/21/2022 02:23:00,6/21/2022 02:23:00,6/21/2022 02:23:00,21.87,21.87,6/21/2022 02:23:14,6/21/2022 02:23:14,20.22,20.22,20.22,20.22,6/21/2022 02:26:10,6/21/2022 02:26:10,6/21/2022 02:26:10,6/21/2022 02:26:10,20.59,20.59,6/21/2022 02:26:26,6/21/2022 02:26:26,20.77,20.77,20.77,20.76,21.14,21.14,0.318,0.318,0.319,0.319,0.422,0.422,0
21JUN2022:02:45:00,15min,Peter Sinks,UCC,270,20.7,21.3,19.7,21.56,21.49,20.79,20.88,6/21/2022 02:41:41,6/21/2022 02:41:37,6/21/2022 02:36:57,6/21/2022 02:36:54,21.73,21.68,6/21/2022 02:36:53,6/21/2022 02:36:53,19.18,19.12,19.69,19.70,6/21/2022 02:38:49,6/21/2022 02:38:49,6/21/2022 02:38:55,6/21/2022 02:38:55,19.56,19.52,6/21/2022 02:38:49,6/21/2022 02:38:49,20.60,20.55,20.33,20.38,20.82,20.77,0.5040,0.4930,0.2370,0.2490,0.4400,0.4390,-0,-0,21JUN2022:02:32:13,0.4,6/21/2022 02:41:17,0.0,203,0.0340,2370,6/21/2022 02:30:01,2340,6/21/2022 02:30:03,2365,12.4,21.13,21.13,21.13,21.13,6/21/2022 02:36:59,6/21/2022 02:36:59,6/21/2022 02:36:58,6/21/2022 02:36:58,21.56,21.56,6/21/2022 02:37:04,6/21/2022 02:37:03,19.51,19.51,19.51,19.51,6/21/2022 02:38:58,6/21/2022 02:38:57,6/21/2022 02:38:57,6/21/2022 02:38:57,19.8,19.8,6/21/2022 02:39:09,6/21/2022 02:39:09,20.46,20.46,20.46,20.46,20.8,20.8,0.344,0.344,0.344,0.345,0.41,0.41,0
21JUN2022:03:00:00,15min,Peter Sinks,UCC,270,21.0,21.7,19.9,21.85,21.79,21.37,21.43,6/21/2022 02:55:43,6/21/2022 02:55:44,6/21/2022 02:49:17,6/21/2022 02:49:09,22.11,22.06,6/21/2022 02:55:45,6/21/2022 02:55:45,18.94,18.90,19.99,20.03,6/21/2022 02:56:10,6/21/2022 02:56:09,6/21/2022 02:47:03,6/21/2022 02:47:02,19.79,19.74,6/21/2022 02:56:17,6/21/2022 02:56:17,20.92,20.88,20.70,20.74,21.17,21.12,0.6320,0.6260,0.3980,0.3970,0.5460,0.5460,-0,-0,21JUN2022:02:45:01,1.1,6/21/2022 02:47:14,0.1,46,0.3480,2370,6/21/2022 02:45:01,2340,6/21/2022 02:45:02,2362,12.4,21.56,21.56,21.56,21.56,6/21/2022 02:49:24,6/21/2022 02:49:23,6/21/2022 02:49:23,6/21/2022 02:49:23,21.93,21.93,6/21/2022 02:55:54,6/21/2022 02:55:54,19.82,19.83,19.82,19.8,6/21/2022 02:56:23,6/21/2022 02:56:22,6/21/2022 02:56:22,6/21/2022 02:56:22,20.02,20.02,6/21/2022 02:56:37,6/21/2022 02:56:36,20.81,20.81,20.81,20.81,21.13,21.13,0.469,0.468,0.469,0.469,0.513,0.513,0
21JUN2022:03:15:00,15min,Peter Sinks,UCC,270,20.3,20.8,19.8,20.97,20.92,20.50,20.56,6/21/2022 03:14:32,6/21/2022 03:14:33,6/21/2022 03:02:25,6/21/2022 03:02:24,21.06,21.01,6/21/2022 03:14:42,6/21/2022 03:14:42,19.54,19.49,19.59,19.63,6/21/2022 03:09:18,6/21/2022 03:09:15,6/21/2022 03:09:26,6/21/2022 03:09:25,19.79,19.74,6/21/2022 03:09:33,6/21/2022 03:09:33,20.20,20.15,20.02,20.07,20.43,20.38,0.2940,0.2900,0.2290,0.2350,0.2490,0.2490,-0,-0,21JUN2022:03:11:43,0.0,6/21/2022 03:00:01,0.0,0,0.0000,2370,6/21/2022 03:00:02,2340,6/21/2022 03:00:01,2359,12.4,20.66,20.66,20.66,20.66,6/21/2022 03:14:47,6/21/2022 03:14:47,6/21/2022 03:14:46,6/21/2022 03:14:46,20.89,20.89,6/21/2022 03:00:01,6/21/2022 03:00:01,19.6,19.6,19.6,19.6,6/21/2022 03:09:39,6/21/2022 03:09:39,6/21/2022 03:09:39,6/21/2022 03:09:39,19.91,19.91,6/21/2022 03:10:04,6/21/2022 03:10:04,20.11,20.11,20.11,20.11,20.41,20.41,0.234,0.233,0.234,0.234,0.224,0.224,0
21JUN2022:03:30:00,15min,Peter Sinks,UCC,270,20.4,21.5,19.1,21.71,21.64,21.38,21.37,6/21/2022 03:23:54,6/21/2022 03:23:54,6/21/2022 03:23:57,6/21/2022 03:23:53,21.73,21.68,6/21/2022 03:22:51,6/21/2022 03:22:51,18.49,18.45,19.10,19.10,6/21/2022 03:17:05,6/21/2022 03:17:05,6/21/2022 03:17:12,6/21/2022 03:17:12,19.19,19.14,6/21/2022 03:17:13,6/21/2022 03:17:13,20.28,20.23,20.17,20.21,20.50,20.46,0.6670,0.6510,0.5390,0.5310,0.5900,0.5890,-0,-0,21JUN2022:03:17:23,1.8,6/21/2022 03:27:42,0.5,354,54.6500,2370,6/21/2022 03:15:02,2340,6/21/2022 03:15:01,2356,12.4,21.43,21.42,21.43,21.43,6/21/2022 03:24:03,6/21/2022 03:24:02,6/21/2022 03:24:02,6/21/2022 03:24:02,21.56,21.56,6/21/2022 03:24:15,6/21/2022 03:24:14,18.92,18.92,18.92,18.91,6/21/2022 03:17:15,6/21/2022 03:17:15,6/21/2022 03:17:14,6/21/2022 03:17:14,19.3,19.3,6/21/2022 03:17:29,6/21/2022 03:17:28,20.22,20.22,20.22,20.22,20.48,20.48,0.571,0.571,0.571,0.572,0.566,0.566,0
21JUN2022:03:45:00,15min,Peter Sinks,UCC,270,20.2,20.9,19.1,21.19,21.11,20.32,20.33,6/21/2022 03:36:55,6/21/2022 03:36:54,6/21/2022 03:34:31,6/21/2022 03:34:32,21.43,21.38,6/21/2022 03:34:52,6/21/2022 03:34:52,18.49,18.45,19.07,19.18,6/21/2022 03:30:24,6/21/2022 03:30:24,6/21/2022 03:30:59,6/21/2022 03:30:51,19.04,18.99,6/21/2022 03:30:58,6/21/2022 03:30:58,20.13,20.08,19.79,19.84,20.36,20.31,0.6030,0.5890,0.2720,0.2610,0.5450,0.5440,-0,-0,21JUN2022:03:32:02,1.3,6/21/2022 03:42:23,0.1,334,7.2850,2370,6/21/2022 03:30:01,2340,6/21/2022 03:30:02,2354,12.4,20.66,20.66,20.66,20.65,6/21/2022 03:34:53,6/21/2022 03:34:52,6/21/2022 03:34:52,6/21/2022 03:34:52,21.22,21.22,6/21/2022 03:37:10,6/21/2022 03:37:09,18.96,18.97,18.96,18.96,6/21/2022 03:31:02,6/21/2022 03:31:01,6/21/2022 03:31:01,6/21/2022 03:31:01,19.2,19.19,6/21/2022 03:31:22,6/21/2022 03:31:22,19.96,19.96,19.96,19.96,20.34,20.34,0.412,0.412,0.412,0.413,0.527,0.527,0
21JUN2022:04:00:00,15min,Peter Sinks,UCC,270,19.5,20.4,18.8,20.46,20.41,20.04,20.07,6/21/2022 03:45:56,6/21/2022 03:45:56,6/21/2022 03:45:58,6/21/2022 03:45:58,20.68,20.63,6/21/2022 03:45:07,6/21/2022 03:45:07,18.55,18.51,18.77,18.85,6/21/2022 03:49:10,6/21/2022 03:49:10,6/21/2022 03:59:57,6/21/2022 03:59:41,18.82,18.77,6/21/2022 03:50:57,6/21/2022 03:50:57,19.44,19.39,19.23,19.28,19.66,19.61,0.5150,0.5010,0.3100,0.2980,0.4810,0.4810,-0,-0,21JUN2022:03:54:40,0.4,6/21/2022 03:49:20,0.0,317,0.0860,2370,6/21/2022 03:45:03,2340,6/21/2022 03:45:01,2351,12.4,20.19,20.19,20.19,20.19,6/21/2022 03:46:04,6/21/2022 03:46:04,6/21/2022 03:46:04,6/21/2022 03:46:04,20.54,20.55,6/21/2022 03:45:35,6/21/2022 03:45:35,18.77,18.77,18.77,18.77,6/21/2022 03:49:26,6/21/2022 03:49:28,6/21/2022 03:49:26,6/21/2022 03:49:26,18.87,18.87,6/21/2022 03:49:39,6/21/2022 03:49:38,19.35,19.35,19.35,19.35,19.66,19.66,0.367,0.366,0.366,0.366,0.47,0.47,0
21JUN2022:04:15:00,15min,Peter Sinks,UCC,270,19.4,20.0,18.8,20.32,20.27,19.46,19.42,6/21/2022 04:11:26,6/21/2022 04:11:26,6/21/2022 04:11:34,6/21/2022 04:11:24,20.38,20.34,6/21/2022 04:11:27,6/21/2022 04:11:27,18.12,18.09,18.49,18.56,6/21/2022 04:13:49,6/21/2022 04:13:49,6/21/2022 04:06:45,6/21/2022 04:06:49,18.74,18.69,6/21/2022 04:13:51,6/21/2022 04:13:51,19.28,19.23,18.86,18.90,19.49,19.44,0.3790,0.3670,0.2600,0.2430,0.3200,0.3200,0,0,21JUN2022:04:14:53,0.0,6/21/2022 04:00:01,0.0,0,0.0000,2370,6/21/2022 04:00:05,2340,6/21/2022 04:00:01,2348,12.4,19.8,19.8,19.8,19.8,6/21/2022 04:11:34,6/21/2022 04:11:33,6/21/2022 04:11:33,6/21/2022 04:11:33,20.19,20.19,6/21/2022 04:11:38,6/21/2022 04:11:38,18.59,18.59,18.59,18.59,6/21/2022 04:03:26,6/21/2022 04:03:25,6/21/2022 04:03:25,6/21/2022 04:03:25,18.97,18.97,6/21/2022 04:03:44,6/21/2022 04:03:43,19.06,19.06,19.06,19.06,19.46,19.46,0.275,0.274,0.275,0.275,0.295,0.295,0
21JUN2022:04:30:00,15min,Peter Sinks,UCC,270,19.3,19.9,18.5,19.94,19.86,19.35,19.42,6/21/2022 04:23:18,6/21/2022 04:23:17,6/21/2022 04:24:26,6/21/2022 04:24:22,20.23,20.19,6/21/2022 04:23:15,6/21/2022 04:23:15,18.06,18.02,18.32,18.40,6/21/2022 04:25:07,6/21/2022 04:25:06,6/21/2022 04:29:21,6/21/2022 04:29:17,18.37,18.32,6/21/2022 04:26:01,6/21/2022 04:26:01,19.23,19.17,18.66,18.72,19.45,19.40,0.4790,0.4660,0.2700,0.2820,0.4550,0.4540,0,0,21JUN2022:04:30:00,0.0,6/21/2022 04:15:01,0.0,0,0.0000,2370,6/21/2022 04:15:01,2340,6/21/2022 04:15:02,2347,12.3,19.61,19.6,19.61,19.61,6/21/2022 04:24:32,6/21/2022 04:24:32,6/21/2022 04:24:32,6/21/2022 04:24:32,20.21,20.21,6/21/2022 04:23:47,6/21/2022 04:23:46,18.38,18.38,18.38,18.38,6/21/2022 04:26:05,6/21/2022 04:26:05,6/21/2022 04:26:05,6/21/2022 04:26:05,18.52,18.52,6/21/2022 04:26:09,6/21/2022 04:26:08,18.95,18.95,18.95,18.95,19.42,19.42,0.313,0.313,0.313,0.314,0.438,0.438,0
21JUN2022:04:45:00,15min,Peter Sinks,UCC,270,19.5,20.2,18.6,20.34,20.27,19.69,19.71,6/21/2022 04:44:20,6/21/2022 04:44:20,6/21/2022 04:43:59,6/21/2022 04:43:59,20.46,20.41,6/21/2022 04:44:09,6/21/2022 04:44:09,18.04,17.98,18.50,18.54,6/21/2022 04:38:27,6/21/2022 04:38:27,6/21/2022 04:39:18,6/21/2022 04:39:18,18.59,18.54,6/21/2022 04:38:01,6/21/2022 04:38:01,19.46,19.40,19.15,19.19,19.65,19.61,0.4830,0.4730,0.2640,0.2590,0.4160,0.4160,1,3,21JUN2022:04:45:00,1.5,6/21/2022 04:43:14,0.2,309,3.8970,2370,6/21/2022 04:30:05,2340,6/21/2022 04:30:01,2346,12.4,19.94,19.94,19.94,19.94,6/21/2022 04:44:21,6/21/2022 04:44:21,6/21/2022 04:44:21,6/21/2022 04:44:21,20.37,20.37,6/21/2022 04:44:37,6/21/2022 04:44:36,18.45,18.46,18.45,18.45,6/21/2022 04:38:09,6/21/2022 04:38:09,6/21/2022 04:38:09,6/21/2022 04:38:09,18.67,18.67,6/21/2022 04:38:42,6/21/2022 04:38:41,19.29,19.3,19.3,19.3,19.62,19.62,0.338,0.338,0.338,0.338,0.385,0.385,0
21JUN2022:05:00:00,15min,Peter Sinks,UCC,270,19.3,20.0,18.1,20.46,20.39,19.77,19.83,6/21/2022 04:45:19,6/21/2022 04:45:19,6/21/2022 04:52:55,6/21/2022 04:52:54,20.31,20.26,6/21/2022 04:45:25,6/21/2022 04:45:25,17.67,17.63,18.09,18.12,6/21/2022 04:54:47,6/21/2022 04:54:47,6/21/2022 04:54:50,6/21/2022 04:54:49,18.14,18.10,6/21/2022 04:54:48,6/21/2022 04:54:48,19.19,19.14,19.06,19.11,19.38,19.34,0.5750,0.5640,0.3560,0.3620,0.4790,0.4790,5,7,21JUN2022:05:00:00,2.4,6/21/2022 04:53:13,0.8,357,72.3200,2370,6/21/2022 04:45:04,2340,6/21/2022 04:45:01,2345,12.3,19.85,19.85,19.85,19.85,6/21/2022 04:59:59,6/21/2022 04:59:59,6/21/2022 04:59:59,6/21/2022 04:59:59,20.12,20.12,6/21/2022 04:45:01,6/21/2022 04:45:01,17.97,17.98,17.97,17.97,6/21/2022 04:54:57,6/21/2022 04:54:56,6/21/2022 04:54:56,6/21/2022 04:54:56,18.26,18.25,6/21/2022 04:55:10,6/21/2022 04:55:10,19.12,19.12,19.12,19.12,19.36,19.36,0.431,0.431,0.431,0.432,0.448,0.448,0
21JUN2022:05:15:00,15min,Peter Sinks,UCC,270,20.0,20.8,18.9,20.94,20.89,20.59,20.66,6/21/2022 05:12:44,6/21/2022 05:12:31,6/21/2022 05:12:46,6/21/2022 05:12:45,21.06,21.01,6/21/2022 05:12:36,6/21/2022 05:12:36,18.16,18.15,19.23,19.26,6/21/2022 05:13:19,6/21/2022 05:13:19,6/21/2022 05:13:54,6/21/2022 05:13:54,18.89,18.84,6/21/2022 05:13:20,6/21/2022 05:13:20,19.92,19.87,19.85,19.89,20.12,20.07,0.5840,0.5710,0.3960,0.3940,0.5220,0.5220,9,11,21JUN2022:05:15:00,2.4,6/21/2022 05:11:01,0.6,308,68.7100,4650,6/21/2022 05:10:29,2340,6/21/2022 05:00:01,3042,12.3,20.73,20.73,20.73,20.73,6/21/2022 05:12:51,6/21/2022 05:12:51,6/21/2022 05:12:51,6/21/2022 05:12:51,20.9,20.9,6/21/2022 05:12:58,6/21/2022 05:12:57,18.89,18.9,18.89,18.89,6/21/2022 05:13:29,6/21/2022 05:13:28,6/21/2022 05:13:28,6/21/2022 05:13:28,18.88,18.88,6/21/2022 05:13:50,6/21/2022 05:13:49,19.89,19.89,19.89,19.89,20.1,20.1,0.455,0.455,0.456,0.456,0.493,0.493,0
21JUN2022:05:30:00,15min,Peter Sinks,UCC,270,20.2,21.2,19.4,21.66,21.60,21.05,21.05,6/21/2022 05:22:13,6/21/2022 05:22:13,6/21/2022 05:22:18,6/21/2022 05:22:18,21.58,21.53,6/21/2022 05:22:17,6/21/2022 05:22:17,19.04,19.03,19.47,19.55,6/21/2022 05:28:47,6/21/2022 05:28:49,6/21/2022 05:15:01,6/21/2022 05:15:01,19.49,19.44,6/21/2022 05:28:49,6/21/2022 05:28:49,20.12,20.08,20.05,20.10,20.32,20.28,0.4900,0.4800,0.3390,0.3250,0.4510,0.4500,13,15,21JUN2022:05:30:00,2.0,6/21/2022 05:21:14,0.5,356,17.5500,4680,6/21/2022 05:25:18,4590,6/21/2022 05:15:02,4618,12.2,21.2,21.19,21.2,21.2,6/21/2022 05:22:25,6/21/2022 05:22:25,6/21/2022 05:22:25,6/21/2022 05:22:24,21.24,21.24,6/21/2022 05:22:37,6/21/2022 05:22:37,19.36,19.37,19.37,19.37,6/21/2022 05:15:01,6/21/2022 05:15:01,6/21/2022 05:15:01,6/21/2022 05:15:01,19.48,19.49,6/21/2022 05:15:01,6/21/2022 05:15:01,20.08,20.08,20.08,20.08,20.3,20.3,0.379,0.378,0.379,0.379,0.432,0.432,0
21JUN2022:05:45:00,15min,Peter Sinks,UCC,270,20.2,20.5,19.6,20.56,20.53,20.17,20.24,6/21/2022 05:38:55,6/21/2022 05:38:56,6/21/2022 05:39:03,6/21/2022 05:38:56,20.83,20.78,6/21/2022 05:33:52,6/21/2022 05:33:52,19.55,19.51,19.55,19.63,6/21/2022 05:30:01,6/21/2022 05:30:01,6/21/2022 05:30:01,6/21/2022 05:30:01,19.56,19.52,6/21/2022 05:30:01,6/21/2022 05:30:01,20.14,20.10,19.97,20.03,20.36,20.31,0.1850,0.1830,0.1020,0.1020,0.2000,0.2000,17,19,21JUN2022:05:44:59,0.0,6/21/2022 05:30:01,0.0,0,0.0000,4650,6/21/2022 05:30:14,4590,6/21/2022 05:30:28,4618,12.3,20.35,20.35,20.35,20.35,6/21/2022 05:39:04,6/21/2022 05:39:04,6/21/2022 05:39:04,6/21/2022 05:39:04,20.67,20.67,6/21/2022 05:33:53,6/21/2022 05:33:52,19.52,19.53,19.53,19.53,6/21/2022 05:30:01,6/21/2022 05:30:01,6/21/2022 05:30:01,6/21/2022 05:30:01,19.65,19.65,6/21/2022 05:30:06,6/21/2022 05:30:05,20.06,20.06,20.06,20.06,20.32,20.32,0.141,0.14,0.14,0.14,0.2,0.2,0
21JUN2022:06:00:00,15min,Peter Sinks,UCC,270,21.2,22.9,20.1,22.42,22.45,24.62,24.70,6/21/2022 05:57:28,6/21/2022 05:57:31,6/21/2022 05:58:32,6/21/2022 05:58:33,22.63,22.58,6/21/2022 05:57:49,6/21/2022 05:57:49,20.06,20.00,20.00,20.06,6/21/2022 05:54:09,6/21/2022 05:45:21,6/21/2022 05:45:19,6/21/2022 05:45:22,20.16,20.12,6/21/2022 05:45:37,6/21/2022 05:45:37,21.08,21.04,21.44,21.51,21.31,21.26,0.6660,0.6670,1.4400,1.4480,0.6620,0.6610,80,151,21JUN2022:06:00:00,0.0,6/21/2022 05:45:01,0.0,0,0.0000,4680,6/21/2022 05:58:48,4590,6/21/2022 05:45:03,4630,12.3,23.31,23.31,23.3,23.31,6/21/2022 05:58:43,6/21/2022 05:58:43,6/21/2022 05:58:43,6/21/2022 05:58:41,22.45,22.45,6/21/2022 05:57:59,6/21/2022 05:57:58,20.04,20.04,20.04,20.04,6/21/2022 05:45:31,6/21/2022 05:45:31,6/21/2022 05:45:31,6/21/2022 05:45:31,20.24,20.24,6/21/2022 05:45:42,6/21/2022 05:45:41,21.24,21.24,21.25,21.25,21.25,21.26,1.027,1.026,1.027,1.028,0.651,0.651,0
21JUN2022:06:15:00,15min,Peter Sinks,UCC,270,23.8,26.7,22.6,25.89,25.86,30.52,30.63,6/21/2022 06:12:28,6/21/2022 06:12:28,6/21/2022 06:14:39,6/21/2022 06:14:39,25.63,25.58,6/21/2022 06:12:28,6/21/2022 06:12:28,21.90,21.84,24.20,24.26,6/21/2022 06:01:18,6/21/2022 06:01:18,6/21/2022 06:00:01,6/21/2022 06:00:01,22.18,22.13,6/21/2022 06:00:01,6/21/2022 06:00:01,23.76,23.72,26.81,26.89,23.97,23.92,1.1220,1.1210,1.7250,1.7710,1.1240,1.1240,171,191,21JUN2022:06:14:55,0.0,6/21/2022 06:00:01,0.0,0,0.0000,4680,6/21/2022 06:01:31,4620,6/21/2022 06:00:02,4657,12.4,27.92,27.92,27.92,27.91,6/21/2022 06:14:48,6/21/2022 06:14:47,6/21/2022 06:14:47,6/21/2022 06:14:47,25.54,25.54,6/21/2022 06:15:00,6/21/2022 06:15:00,22.97,22.97,22.97,22.97,6/21/2022 06:00:01,6/21/2022 06:00:01,6/21/2022 06:00:01,6/21/2022 06:00:01,22.18,22.18,6/21/2022 06:00:19,6/21/2022 06:00:18,25.25,25.26,25.26,25.26,23.89,23.89,1.386,1.386,1.386,1.386,1.12,1.12,0
21JUN2022:06:30:00,15min,Peter Sinks,UCC,270,27.0,29.9,26.1,29.83,29.99,31.88,31.95,6/21/2022 06:28:52,6/21/2022 06:29:20,6/21/2022 06:26:50,6/21/2022 06:26:51,29.97,29.92,6/21/2022 06:28:52,6/21/2022 06:28:52,25.31,25.30,27.67,27.63,6/21/2022 06:19:22,6/21/2022 06:19:22,6/21/2022 06:19:47,6/21/2022 06:19:47,25.48,25.43,6/21/2022 06:15:06,6/21/2022 06:15:06,26.92,26.91,29.54,29.49,27.19,27.14,1.1970,1.2080,1.1200,1.1420,1.1840,1.1830,212,234,21JUN2022:06:30:00,2.0,6/21/2022 06:19:24,0.4,177,5.8000,4710,6/21/2022 06:24:44,4650,6/21/2022 06:15:02,4673,12.4,30.24,30.24,30.24,30.23,6/21/2022 06:27:06,6/21/2022 06:27:06,6/21/2022 06:27:05,6/21/2022 06:27:05,29.65,29.65,6/21/2022 06:29:21,6/21/2022 06:29:20,26.61,26.61,26.61,26.61,6/21/2022 06:19:28,6/21/2022 06:19:28,6/21/2022 06:19:28,6/21/2022 06:19:27,25.54,25.54,6/21/2022 06:15:01,6/21/2022 06:15:01,28.2,28.2,28.2,28.2,27.1,27.1,1.09,1.09,1.091,1.091,1.157,1.158,0
21JUN2022:06:45:00,15min,Peter Sinks,UCC,270,30.3,32.6,29.5,32.51,32.50,34.89,35.05,6/21/2022 06:43:31,6/21/2022 06:43:30,6/21/2022 06:43:27,6/21/2022 06:43:27,32.17,32.12,6/21/2022 06:43:32,6/21/2022 06:43:32,28.45,28.42,31.35,31.20,6/21/2022 06:31:01,6/21/2022 06:31:01,6/21/2022 06:30:01,6/21/2022 06:30:01,28.92,28.87,6/21/2022 06:32:04,6/21/2022 06:32:04,30.17,30.15,33.45,33.46,30.47,30.42,0.9270,0.9210,0.8870,0.8990,0.8720,0.8720,256,280,21JUN2022:06:45:00,1.1,6/21/2022 06:42:06,0.1,196,11.8200,4710,6/21/2022 06:30:02,4650,6/21/2022 06:30:21,4689,12.4,33.35,33.36,33.36,33.35,6/21/2022 06:43:38,6/21/2022 06:43:37,6/21/2022 06:43:37,6/21/2022 06:43:37,31.77,31.77,6/21/2022 06:43:56,6/21/2022 06:43:55,30.09,30.09,30.09,30.09,6/21/2022 06:30:02,6/21/2022 06:30:02,6/21/2022 06:30:02,6/21/2022 06:30:02,29,29,6/21/2022 06:31:29,6/21/2022 06:31:29,31.78,31.78,31.78,31.78,30.4,30.4,0.862,0.862,0.861,0.861,0.848,0.848,0
21JUN2022:07:00:00,15min,Peter Sinks,UCC,270,33.0,35.8,32.3,35.56,35.59,39.42,39.59,6/21/2022 06:58:45,6/21/2022 06:58:45,6/21/2022 06:58:09,6/21/2022 06:58:09,35.26,35.21,6/21/2022 06:58:46,6/21/2022 06:58:46,31.24,31.24,34.07,34.04,6/21/2022 06:46:51,6/21/2022 06:46:51,6/21/2022 06:45:59,6/21/2022 06:46:00,31.71,31.66,6/21/2022 06:47:27,6/21/2022 06:47:27,32.87,32.86,36.07,36.03,33.18,33.13,1.0220,1.0260,1.1360,1.1500,0.9880,0.9880,302,325,21JUN2022:06:59:53,1.5,6/21/2022 06:52:53,0.3,183,14.3000,4740,6/21/2022 06:45:24,4680,6/21/2022 06:45:03,4705,12.5,36.84,36.85,36.84,36.83,6/21/2022 06:58:21,6/21/2022 06:58:21,6/21/2022 06:58:21,6/21/2022 06:58:21,34.78,34.78,6/21/2022 06:59:03,6/21/2022 06:59:03,32.98,32.97,32.98,32.99,6/21/2022 06:45:21,6/21/2022 06:45:20,6/21/2022 06:45:21,6/21/2022 06:45:20,31.7,31.71,6/21/2022 06:45:01,6/21/2022 06:45:01,34.43,34.43,34.44,34.44,33.11,33.11,1.007,1.007,1.007,1.006,0.969,0.969,0
21JUN2022:07:15:00,15min,Peter Sinks,UCC,270,36.0,39.7,34.8,40.13,40.11,41.00,41.01,6/21/2022 07:14:48,6/21/2022 07:14:48,6/21/2022 07:14:13,6/21/2022 07:14:13,39.81,39.75,6/21/2022 07:14:51,6/21/2022 07:14:51,33.75,33.73,36.00,35.98,6/21/2022 07:01:35,6/21/2022 07:00:05,6/21/2022 07:00:58,6/21/2022 07:00:56,34.13,34.07,6/21/2022 07:03:06,6/21/2022 07:03:06,35.90,35.88,38.16,38.13,36.18,36.13,1.5450,1.5350,1.0190,1.0250,1.4520,1.4520,348,371,21JUN2022:07:14:58,2.2,6/21/2022 07:06:58,0.6,180,30.0200,4770,6/21/2022 07:06:31,4680,6/21/2022 07:00:03,4723,12.5,39.94,39.94,39.94,39.94,6/21/2022 07:14:06,6/21/2022 07:14:06,6/21/2022 07:14:06,6/21/2022 07:14:06,39.49,39.49,6/21/2022 07:15:00,6/21/2022 07:15:00,35.27,35.26,35.27,35.27,6/21/2022 07:01:05,6/21/2022 07:01:04,6/21/2022 07:01:04,6/21/2022 07:01:04,34.24,34.24,6/21/2022 07:02:21,6/21/2022 07:02:20,36.99,36.99,36.99,36.99,36.07,36.08,1.212,1.213,1.213,1.213,1.375,1.377,0
21JUN2022:07:30:00,15min,Peter Sinks,UCC,270,42.0,46.0,39.2,46.17,46.09,46.51,46.55,6/21/2022 07:29:34,6/21/2022 07:29:34,6/21/2022 07:29:42,6/21/2022 07:29:41,46.19,46.13,6/21/2022 07:29:44,6/21/2022 07:29:44,38.31,38.28,39.68,39.68,6/21/2022 07:15:26,6/21/2022 07:15:26,6/21/2022 07:15:01,6/21/2022 07:15:01,38.91,38.85,6/21/2022 07:16:47,6/21/2022 07:16:47,41.91,41.87,43.61,43.60,42.22,42.17,2.0910,2.0860,1.6910,1.7020,2.0710,2.0710,394,418,21JUN2022:07:29:49,3.9,6/21/2022 07:29:34,0.9,185,46.9700,4770,6/21/2022 07:15:15,4710,6/21/2022 07:15:21,4743,12.6,46.15,46.15,46.16,46.16,6/21/2022 07:29:45,6/21/2022 07:29:45,6/21/2022 07:29:45,6/21/2022 07:29:45,45.85,45.85,6/21/2022 07:30:00,6/21/2022 07:29:59,39.21,39.2,39.21,39.22,6/21/2022 07:15:12,6/21/2022 07:15:11,6/21/2022 07:15:11,6/21/2022 07:15:11,39.12,39.12,6/21/2022 07:15:39,6/21/2022 07:15:38,42.69,42.69,42.69,42.7,42.09,42.09,1.865,1.865,1.864,1.864,2.035,2.036,0
21JUN2022:07:45:00,15min,Peter Sinks,UCC,270,45.6,47.0,44.7,47.55,47.53,47.65,47.73,6/21/2022 07:41:47,6/21/2022 07:41:47,6/21/2022 07:30:37,6/21/2022 07:30:37,47.08,47.03,6/21/2022 07:41:26,6/21/2022 07:41:26,43.68,43.67,45.49,45.48,6/21/2022 07:30:47,6/21/2022 07:30:46,6/21/2022 07:35:16,6/21/2022 07:35:16,44.53,44.48,6/21/2022 07:31:33,6/21/2022 07:31:33,45.37,45.37,46.51,46.52,45.82,45.77,0.5900,0.5910,0.4580,0.4740,0.4760,0.4760,442,466,21JUN2022:07:44:58,5.9,6/21/2022 07:42:12,2.6,218,48.1400,4800,6/21/2022 07:35:30,4740,6/21/2022 07:30:01,4754,12.7,47.14,47.13,47.14,47.14,6/21/2022 07:41:16,6/21/2022 07:41:16,6/21/2022 07:41:16,6/21/2022 07:41:16,46.83,46.83,6/21/2022 07:41:55,6/21/2022 07:41:54,44.9,44.9,44.9,44.9,6/21/2022 07:31:31,6/21/2022 07:31:31,6/21/2022 07:31:31,6/21/2022 07:31:31,44.56,44.56,6/21/2022 07:31:34,6/21/2022 07:31:34,45.94,45.94,45.94,45.94,45.79,45.79,0.448,0.447,0.448,0.449,0.441,0.441,0
21JUN2022:08:00:00,15min,Peter Sinks,UCC,270,46.6,48.5,45.7,48.61,48.64,49.41,49.45,6/21/2022 07:51:18,6/21/2022 07:51:18,6/21/2022 07:49:12,6/21/2022 07:49:12,48.58,48.53,6/21/2022 07:49:11,6/21/2022 07:49:11,45.05,45.09,46.31,46.29,6/21/2022 07:45:30,6/21/2022 07:45:29,6/21/2022 07:45:07,6/21/2022 07:45:06,45.65,45.60,6/21/2022 07:45:36,6/21/2022 07:45:36,46.37,46.40,47.39,47.42,46.85,46.80,0.7770,0.7630,0.6460,0.6490,0.6130,0.6130,488,511,21JUN2022:07:59:59,7.5,6/21/2022 07:54:02,3.0,245,37.3800,4800,6/21/2022 07:47:37,4740,6/21/2022 07:45:02,4768,12.7,48.58,48.58,48.58,48.58,6/21/2022 07:49:14,6/21/2022 07:49:13,6/21/2022 07:49:13,6/21/2022 07:49:13,48.33,48.33,6/21/2022 07:49:17,6/21/2022 07:49:16,45.76,45.76,45.76,45.76,6/21/2022 07:45:38,6/21/2022 07:45:38,6/21/2022 07:45:37,6/21/2022 07:45:37,45.7,45.7,6/21/2022 07:45:58,6/21/2022 07:45:57,46.89,46.89,46.89,46.89,46.81,46.81,0.632,0.631,0.632,0.633,0.576,0.576,0
21JUN2022:08:15:00,15min,Peter Sinks,UCC,270,47.2,48.8,46.6,49.45,49.42,49.69,49.70,6/21/2022 08:01:42,6/21/2022 08:01:42,6/21/2022 08:01:42,6/21/2022 08:01:42,49.03,48.98,6/21/2022 08:01:42,6/21/2022 08:01:42,45.76,45.84,46.74,46.80,6/21/2022 08:04:51,6/21/2022 08:04:51,6/21/2022 08:09:54,6/21/2022 08:09:54,46.48,46.42,6/21/2022 08:05:10,6/21/2022 08:05:10,46.94,46.98,48.08,48.10,47.46,47.41,0.6940,0.6870,0.6530,0.6450,0.4720,0.4720,533,556,21JUN2022:08:14:52,7.9,6/21/2022 08:08:47,3.3,249,33.1500,4860,6/21/2022 08:14:13,4740,6/21/2022 08:00:46,4785,12.7,48.96,48.97,48.97,48.97,6/21/2022 08:01:43,6/21/2022 08:01:43,6/21/2022 08:01:43,6/21/2022 08:01:43,48.55,48.55,6/21/2022 08:01:56,6/21/2022 08:01:55,46.53,46.54,46.53,46.52,6/21/2022 08:10:02,6/21/2022 08:10:01,6/21/2022 08:10:01,6/21/2022 08:10:01,46.65,46.65,6/21/2022 08:05:19,6/21/2022 08:05:18,47.52,47.52,47.52,47.52,47.42,47.42,0.549,0.548,0.549,0.549,0.4,0.4,0
21JUN2022:08:30:00,15min,Peter Sinks,UCC,270,47.9,50.2,46.8,51.42,51.43,50.90,50.92,6/21/2022 08:24:51,6/21/2022 08:24:43,6/21/2022 08:24:52,6/21/2022 08:24:52,50.53,50.48,6/21/2022 08:24:51,6/21/2022 08:24:51,45.99,46.05,47.25,47.22,6/21/2022 08:17:51,6/21/2022 08:17:51,6/21/2022 08:17:54,6/21/2022 08:17:53,46.77,46.72,6/21/2022 08:18:05,6/21/2022 08:18:05,47.67,47.71,48.71,48.74,48.21,48.16,0.9790,0.9670,0.6080,0.6170,0.6600,0.6600,578,600,21JUN2022:08:29:55,6.6,6/21/2022 08:15:35,3.0,250,38.0500,4860,6/21/2022 08:22:37,4770,6/21/2022 08:15:01,4801,12.7,50.56,50.54,50.56,50.57,6/21/2022 08:24:55,6/21/2022 08:24:54,6/21/2022 08:24:54,6/21/2022 08:24:54,49.75,49.75,6/21/2022 08:25:05,6/21/2022 08:25:05,46.7,46.7,46.7,46.7,6/21/2022 08:18:01,6/21/2022 08:18:00,6/21/2022 08:18:00,6/21/2022 08:18:00,46.96,46.96,6/21/2022 08:18:18,6/21/2022 08:18:17,48.19,48.19,48.19,48.19,48.16,48.16,0.659,0.658,0.66,0.662,0.529,0.53,0
21JUN2022:08:45:00,15min,Peter Sinks,UCC,270,48.7,51.5,47.5,52.45,52.50,52.03,52.09,6/21/2022 08:30:53,6/21/2022 08:30:53,6/21/2022 08:30:53,6/21/2022 08:30:53,52.11,52.06,6/21/2022 08:30:54,6/21/2022 08:30:54,46.53,46.68,47.59,47.56,6/21/2022 08:40:20,6/21/2022 08:36:28,6/21/2022 08:40:24,6/21/2022 08:40:23,47.59,47.53,6/21/2022 08:36:30,6/21/2022 08:36:30,48.41,48.47,49.38,49.40,49.04,48.98,1.0710,1.0560,0.8460,0.8400,0.8050,0.8050,621,642,21JUN2022:08:44:56,8.1,6/21/2022 08:40:00,3.5,245,42.4100,4860,6/21/2022 08:39:31,4800,6/21/2022 08:30:02,4817,12.9,51.71,51.71,51.71,51.72,6/21/2022 08:30:55,6/21/2022 08:30:55,6/21/2022 08:30:55,6/21/2022 08:30:55,51.37,51.37,6/21/2022 08:31:03,6/21/2022 08:31:02,47.2,47.2,47.2,47.19,6/21/2022 08:40:31,6/21/2022 08:40:30,6/21/2022 08:40:30,6/21/2022 08:40:30,47.88,47.87,6/21/2022 08:40:44,6/21/2022 08:40:44,48.93,48.93,48.93,48.93,49.02,49.02,0.832,0.83,0.832,0.834,0.727,0.727,0
21JUN2022:09:00:00,15min,Peter Sinks,UCC,270,48.8,50.8,47.3,52.82,52.84,51.96,52.02,6/21/2022 08:50:21,6/21/2022 08:50:21,6/21/2022 08:50:22,6/21/2022 08:50:21,51.51,51.46,6/21/2022 08:50:22,6/21/2022 08:50:22,46.43,46.48,47.13,47.09,6/21/2022 08:56:27,6/21/2022 08:56:26,6/21/2022 08:56:28,6/21/2022 08:56:28,47.46,47.40,6/21/2022 08:59:05,6/21/2022 08:59:05,48.53,48.58,49.17,49.21,49.12,49.07,1.1860,1.1810,0.8730,0.8760,0.8470,0.8470,663,684,21JUN2022:08:59:32,10.3,6/21/2022 08:56:17,4.6,278,21.0400,4890,6/21/2022 08:57:32,4800,6/21/2022 08:45:02,4841,12.9,51.08,51.07,51.08,51.09,6/21/2022 08:50:25,6/21/2022 08:50:25,6/21/2022 08:50:25,6/21/2022 08:50:24,50.46,50.46,6/21/2022 08:53:26,6/21/2022 08:53:26,47.11,47.11,47.11,47.11,6/21/2022 08:56:40,6/21/2022 08:56:40,6/21/2022 08:56:40,6/21/2022 08:56:39,47.56,47.56,6/21/2022 08:59:14,6/21/2022 08:59:13,48.86,48.86,48.86,48.86,49.08,49.08,0.891,0.889,0.891,0.893,0.738,0.738,0
21JUN2022:09:15:00,15min,Peter Sinks,UCC,270,48.9,51.5,47.4,52.93,52.96,52.32,52.36,6/21/2022 09:15:00,6/21/2022 09:15:00,6/21/2022 09:15:00,6/21/2022 09:15:00,52.20,52.15,6/21/2022 09:15:00,6/21/2022 09:15:00,46.22,46.33,47.35,47.34,6/21/2022 09:01:11,6/21/2022 09:01:10,6/21/2022 09:01:10,6/21/2022 09:01:10,47.53,47.48,6/21/2022 09:01:17,6/21/2022 09:01:17,48.63,48.68,49.25,49.29,49.23,49.18,1.2430,1.2370,0.8940,0.8970,0.8660,0.8660,704,725,21JUN2022:09:15:00,9.2,6/21/2022 09:00:56,4.6,267,26.5200,4980,6/21/2022 09:14:51,4830,6/21/2022 09:00:03,4901,13.0,51.62,51.66,51.69,51.72,6/21/2022 09:15:00,6/21/2022 09:15:00,6/21/2022 09:15:00,6/21/2022 09:15:00,51.36,51.36,6/21/2022 09:13:07,6/21/2022 09:13:06,46.97,46.97,46.97,46.96,6/21/2022 09:01:18,6/21/2022 09:01:17,6/21/2022 09:01:17,6/21/2022 09:01:17,47.88,47.88,6/21/2022 09:01:35,6/21/2022 09:01:34,48.94,48.94,48.94,48.94,49.18,49.18,0.877,0.876,0.879,0.882,0.727,0.727,0
21JUN2022:09:30:00,15min,Peter Sinks,UCC,270,49.2,51.9,48.0,53.46,53.48,52.52,52.59,6/21/2022 09:25:44,6/21/2022 09:25:44,6/21/2022 09:25:44,6/21/2022 09:25:44,52.35,52.30,6/21/2022 09:15:04,6/21/2022 09:15:04,47.12,47.22,48.06,48.17,6/21/2022 09:27:57,6/21/2022 09:27:57,6/21/2022 09:27:54,6/21/2022 09:27:54,47.99,47.94,6/21/2022 09:21:01,6/21/2022 09:21:01,48.86,48.92,49.53,49.57,49.52,49.47,1.1330,1.1230,0.8000,0.7910,0.8230,0.8230,742,761,21JUN2022:09:30:00,8.8,6/21/2022 09:16:14,4.4,278,34.4400,5130,6/21/2022 09:28:53,4920,6/21/2022 09:15:02,5018,13.3,52.21,52.2,52.21,52.23,6/21/2022 09:15:09,6/21/2022 09:15:09,6/21/2022 09:15:08,6/21/2022 09:15:08,51.56,51.57,6/21/2022 09:15:17,6/21/2022 09:15:17,47.82,47.82,47.82,47.81,6/21/2022 09:28:02,6/21/2022 09:28:02,6/21/2022 09:28:01,6/21/2022 09:28:01,48.24,48.24,6/21/2022 09:21:06,6/21/2022 09:21:05,49.24,49.24,49.24,49.24,49.51,49.51,0.843,0.84,0.841,0.842,0.739,0.739,0
21JUN2022:09:45:00,15min,Peter Sinks,UCC,270,49.8,52.4,48.6,53.28,53.35,52.74,52.77,6/21/2022 09:41:11,6/21/2022 09:41:11,6/21/2022 09:41:18,6/21/2022 09:41:18,52.88,52.83,6/21/2022 09:41:25,6/21/2022 09:41:25,47.32,47.42,48.48,48.48,6/21/2022 09:31:29,6/21/2022 09:31:28,6/21/2022 09:36:47,6/21/2022 09:36:46,48.52,48.46,6/21/2022 09:31:35,6/21/2022 09:31:35,49.51,49.57,50.03,50.07,50.14,50.09,1.1710,1.1630,0.8370,0.8420,0.8290,0.8290,778,797,21JUN2022:09:44:58,12.1,6/21/2022 09:44:54,5.6,269,30.6400,5340,6/21/2022 09:41:35,5100,6/21/2022 09:30:02,5208,13.8,52.45,52.43,52.45,52.46,6/21/2022 09:41:21,6/21/2022 09:41:20,6/21/2022 09:41:20,6/21/2022 09:41:20,52.31,52.31,6/21/2022 09:41:34,6/21/2022 09:41:34,48.19,48.19,48.19,48.18,6/21/2022 09:31:39,6/21/2022 09:31:38,6/21/2022 09:31:38,6/21/2022 09:31:38,48.95,48.95,6/21/2022 09:37:40,6/21/2022 09:37:40,49.79,49.79,49.79,49.79,50.09,50.1,0.861,0.858,0.861,0.863,0.691,0.691,0
21JUN2022:10:00:00,15min,Peter Sinks,UCC,270,50.1,52.5,48.6,53.83,53.91,52.85,52.94,6/21/2022 09:56:20,6/21/2022 09:56:20,6/21/2022 09:56:20,6/21/2022 09:56:20,52.88,52.83,6/21/2022 09:53:57,6/21/2022 09:53:57,47.58,47.70,48.40,48.39,6/21/2022 09:57:08,6/21/2022 09:57:11,6/21/2022 09:55:09,6/21/2022 09:55:08,48.52,48.46,6/21/2022 09:57:12,6/21/2022 09:57:12,49.79,49.86,50.44,50.48,50.45,50.40,1.3870,1.3720,1.0640,1.0730,1.0350,1.0350,812,830,21JUN2022:09:59:57,13.4,6/21/2022 09:53:12,4.7,270,35.1300,5310,6/21/2022 09:45:13,5130,6/21/2022 09:53:06,5202,14.0,52.6,52.6,52.61,52.61,6/21/2022 09:53:52,6/21/2022 09:53:51,6/21/2022 09:53:51,6/21/2022 09:53:51,52.49,52.49,6/21/2022 09:54:03,6/21/2022 09:54:02,48.3,48.3,48.3,48.31,6/21/2022 09:57:14,6/21/2022 09:57:14,6/21/2022 09:57:14,6/21/2022 09:57:14,48.92,48.92,6/21/2022 09:48:41,6/21/2022 09:48:40,50.15,50.15,50.15,50.15,50.45,50.45,1.074,1.073,1.075,1.077,0.91,0.91,0
21JUN2022:10:15:00,15min,Peter Sinks,UCC,270,50.4,54.2,48.8,55.74,55.73,54.39,54.47,6/21/2022 10:14:47,6/21/2022 10:14:47,6/21/2022 10:14:53,6/21/2022 10:14:53,54.84,54.79,6/21/2022 10:14:53,6/21/2022 10:14:53,47.60,47.71,48.91,48.88,6/21/2022 10:02:28,6/21/2022 10:02:28,6/21/2022 10:02:09,6/21/2022 10:02:10,48.67,48.61,6/21/2022 10:02:30,6/21/2022 10:02:30,50.12,50.20,50.66,50.70,50.70,50.64,1.4580,1.4460,1.0540,1.0620,1.0580,1.0580,844,862,21JUN2022:10:14:23,11.2,6/21/2022 10:01:28,4.6,274,31.7300,5340,6/21/2022 10:12:45,5130,6/21/2022 10:01:56,5234,14.0,54.59,54.57,54.59,54.61,6/21/2022 10:14:55,6/21/2022 10:14:54,6/21/2022 10:14:54,6/21/2022 10:14:54,53.8,53.84,6/21/2022 10:15:00,6/21/2022 10:15:00,48.52,48.52,48.52,48.51,6/21/2022 10:02:35,6/21/2022 10:02:34,6/21/2022 10:02:34,6/21/2022 10:02:34,49.04,49.03,6/21/2022 10:02:51,6/21/2022 10:02:50,50.37,50.38,50.38,50.38,50.59,50.59,1.065,1.064,1.068,1.071,0.829,0.833,0
21JUN2022:10:30:00,15min,Peter Sinks,UCC,270,51.7,54.4,49.8,56.23,56.30,54.60,54.68,6/21/2022 10:29:57,6/21/2022 10:29:57,6/21/2022 10:21:46,6/21/2022 10:29:57,54.99,54.94,6/21/2022 10:15:13,6/21/2022 10:15:13,48.53,48.65,49.99,50.00,6/21/2022 10:18:30,6/21/2022 10:18:30,6/21/2022 10:18:32,6/21/2022 10:18:32,49.72,49.67,6/21/2022 10:18:36,6/21/2022 10:18:36,51.41,51.49,52.00,52.04,52.07,52.02,1.4750,1.4620,1.0290,1.0390,1.0730,1.0730,874,889,21JUN2022:10:29:25,11.8,6/21/2022 10:21:48,4.3,268,44.7300,5340,6/21/2022 10:23:04,5190,6/21/2022 10:18:10,5293,14.2,54.2,54.16,54.15,54.14,6/21/2022 10:15:01,6/21/2022 10:15:01,6/21/2022 10:15:01,6/21/2022 10:15:01,54.55,54.55,6/21/2022 10:15:16,6/21/2022 10:15:16,49.41,49.42,49.41,49.41,6/21/2022 10:18:38,6/21/2022 10:18:37,6/21/2022 10:18:37,6/21/2022 10:18:37,50.13,50.13,6/21/2022 10:18:53,6/21/2022 10:18:52,51.73,51.73,51.73,51.73,52.06,52.06,1.069,1.066,1.068,1.071,0.961,0.96,0
21JUN2022:10:45:00,15min,Peter Sinks,UCC,270,52.6,56.3,50.8,57.51,57.50,56.11,56.15,6/21/2022 10:41:40,6/21/2022 10:41:39,6/21/2022 10:41:47,6/21/2022 10:41:46,56.95,56.90,6/21/2022 10:41:47,6/21/2022 10:41:47,49.51,49.68,50.75,50.71,6/21/2022 10:38:54,6/21/2022 10:38:53,6/21/2022 10:38:57,6/21/2022 10:38:54,50.92,50.87,6/21/2022 10:32:22,6/21/2022 10:32:22,52.18,52.28,52.63,52.65,52.91,52.86,1.6410,1.6110,1.0960,1.1170,1.1800,1.1800,901,960,21JUN2022:10:38:31,9.2,6/21/2022 10:42:46,4.3,222,41.6600,5340,6/21/2022 10:38:20,5190,6/21/2022 10:39:01,5285,14.2,56.47,56.46,56.47,56.48,6/21/2022 10:41:50,6/21/2022 10:41:50,6/21/2022 10:41:50,6/21/2022 10:41:49,56.14,56.14,6/21/2022 10:41:59,6/21/2022 10:41:58,50.45,50.46,50.46,50.44,6/21/2022 10:38:59,6/21/2022 10:38:59,6/21/2022 10:38:59,6/21/2022 10:38:58,51.08,51.08,6/21/2022 10:39:21,6/21/2022 10:39:21,52.46,52.46,52.45,52.45,52.9,52.9,1.188,1.185,1.188,1.191,1.035,1.036,0
21JUN2022:11:00:00,15min,Peter Sinks,UCC,270,52.2,54.8,51.1,56.78,56.82,55.31,55.39,6/21/2022 10:53:49,6/21/2022 10:53:49,6/21/2022 10:53:52,6/21/2022 10:53:52,55.74,55.69,6/21/2022 10:53:52,6/21/2022 10:53:52,49.98,50.09,50.80,50.79,6/21/2022 10:51:18,6/21/2022 10:51:18,6/21/2022 10:49:19,6/21/2022 10:49:19,51.08,51.02,6/21/2022 10:46:13,6/21/2022 10:46:13,51.90,52.00,52.31,52.36,52.56,52.51,1.2090,1.1980,0.8160,0.8280,0.7890,0.7890,924,980,21JUN2022:10:59:47,13.4,6/21/2022 10:46:50,4.3,243,51.1200,5310,6/21/2022 10:45:16,5250,6/21/2022 10:45:02,5285,14.3,55.25,55.23,55.26,55.28,6/21/2022 10:53:57,6/21/2022 10:53:56,6/21/2022 10:53:56,6/21/2022 10:53:56,54.41,54.41,6/21/2022 10:54:08,6/21/2022 10:54:08,50.73,50.73,50.73,50.72,6/21/2022 10:50:30,6/21/2022 10:46:14,6/21/2022 10:50:30,6/21/2022 10:50:30,51.53,51.53,6/21/2022 10:46:25,6/21/2022 10:46:25,52.12,52.12,52.12,52.13,52.52,52.52,0.801,0.799,0.802,0.805,0.644,0.644,0
21JUN2022:11:15:00,15min,Peter Sinks,UCC,270,53.7,55.8,51.9,57.83,57.83,56.46,56.42,6/21/2022 11:00:58,6/21/2022 11:00:58,6/21/2022 11:08:30,6/21/2022 11:08:30,56.87,56.82,6/21/2022 11:00:59,6/21/2022 11:00:59,50.75,50.84,51.86,51.82,6/21/2022 11:01:50,6/21/2022 11:01:49,6/21/2022 11:04:32,6/21/2022 11:04:32,51.83,51.78,6/21/2022 11:02:03,6/21/2022 11:02:03,53.30,53.40,53.67,53.72,54.00,53.94,1.3870,1.3740,0.8190,0.8310,0.9530,0.9530,941,978,21JUN2022:11:00:02,10.7,6/21/2022 11:11:20,4.7,247,57.3400,5340,6/21/2022 11:02:31,5250,6/21/2022 11:00:29,5285,14.3,56.15,56.15,56.17,56.18,6/21/2022 11:01:03,6/21/2022 11:01:02,6/21/2022 11:01:02,6/21/2022 11:01:02,55.52,55.52,6/21/2022 11:08:36,6/21/2022 11:01:12,51.7,51.7,51.7,51.69,6/21/2022 11:01:58,6/21/2022 11:01:58,6/21/2022 11:01:58,6/21/2022 11:01:58,52.06,52.06,6/21/2022 11:02:16,6/21/2022 11:02:15,53.54,53.53,53.53,53.53,53.98,53.98,0.892,0.89,0.893,0.895,0.814,0.815,0
21JUN2022:11:30:00,15min,Peter Sinks,UCC,270,53.7,56.8,51.6,58.27,58.29,57.42,57.40,6/21/2022 11:28:51,6/21/2022 11:28:50,6/21/2022 11:28:51,6/21/2022 11:28:51,57.55,57.50,6/21/2022 11:29:30,6/21/2022 11:29:30,50.77,50.91,51.58,51.63,6/21/2022 11:19:07,6/21/2022 11:19:06,6/21/2022 11:18:32,6/21/2022 11:18:18,51.68,51.63,6/21/2022 11:19:07,6/21/2022 11:19:07,53.35,53.42,53.61,53.66,53.95,53.90,1.6760,1.6670,1.3950,1.3930,1.3630,1.3630,958,968,21JUN2022:11:29:06,10.1,6/21/2022 11:26:05,3.8,338,71.5400,5340,6/21/2022 11:19:28,5250,6/21/2022 11:15:52,5278,14.3,56.87,56.85,56.87,56.89,6/21/2022 11:29:34,6/21/2022 11:29:33,6/21/2022 11:29:33,6/21/2022 11:29:33,56.68,56.68,6/21/2022 11:29:34,6/21/2022 11:29:33,51.41,51.41,51.41,51.41,6/21/2022 11:19:14,6/21/2022 11:19:14,6/21/2022 11:19:13,6/21/2022 11:19:13,51.87,51.87,6/21/2022 11:19:16,6/21/2022 11:19:16,53.49,53.49,53.49,53.5,53.88,53.88,1.383,1.381,1.383,1.385,1.244,1.245,0
21JUN2022:11:45:00,15min,Peter Sinks,UCC,270,54.2,56.2,52.9,58.75,58.89,57.21,57.31,6/21/2022 11:35:00,6/21/2022 11:44:59,6/21/2022 11:44:59,6/21/2022 11:44:59,57.40,57.35,6/21/2022 11:35:01,6/21/2022 11:35:01,51.27,51.41,52.41,52.43,6/21/2022 11:31:22,6/21/2022 11:31:22,6/21/2022 11:33:43,6/21/2022 11:33:44,52.88,52.83,6/21/2022 11:31:23,6/21/2022 11:31:23,53.82,53.94,54.16,54.19,54.49,54.44,1.3330,1.3290,0.8400,0.8590,0.8320,0.8320,974,982,21JUN2022:11:44:52,11.8,6/21/2022 11:33:31,3.9,223,65.5900,5310,6/21/2022 11:31:27,5250,6/21/2022 11:30:01,5265,14.2,56.25,56.23,56.24,56.27,6/21/2022 11:35:03,6/21/2022 11:35:03,6/21/2022 11:35:02,6/21/2022 11:35:02,56.14,56.14,6/21/2022 11:43:42,6/21/2022 11:43:41,52.42,52.43,52.42,52.42,6/21/2022 11:32:38,6/21/2022 11:32:38,6/21/2022 11:32:38,6/21/2022 11:32:37,53.39,53.39,6/21/2022 11:31:43,6/21/2022 11:31:43,54.01,54.01,54.01,54.01,54.46,54.46,0.837,0.835,0.839,0.842,0.646,0.646,0
21JUN2022:12:00:00,15min,Peter Sinks,UCC,270,55.8,58.8,54.1,62.54,62.65,60.85,60.97,6/21/2022 11:57:52,6/21/2022 11:57:52,6/21/2022 11:57:53,6/21/2022 11:57:53,59.97,59.92,6/21/2022 11:57:53,6/21/2022 11:57:53,52.94,53.08,53.94,54.08,6/21/2022 11:46:27,6/21/2022 11:46:27,6/21/2022 11:48:39,6/21/2022 11:48:39,54.09,54.04,6/21/2022 11:46:30,6/21/2022 11:46:30,55.50,55.60,56.06,56.08,56.17,56.12,1.5240,1.5100,0.9670,0.9910,1.0530,1.0530,984,989,21JUN2022:11:59:24,8.5,6/21/2022 11:59:51,3.3,229,57.3600,5310,6/21/2022 11:46:05,5220,6/21/2022 11:57:47,5266,14.2,59.27,59.24,59.26,59.29,6/21/2022 11:58:00,6/21/2022 11:58:00,6/21/2022 11:57:59,6/21/2022 11:57:59,58.38,58.38,6/21/2022 11:58:16,6/21/2022 11:58:15,54.04,54.04,54.04,54.03,6/21/2022 11:53:53,6/21/2022 11:53:53,6/21/2022 11:53:53,6/21/2022 11:53:53,54.25,54.25,6/21/2022 11:46:54,6/21/2022 11:46:53,55.81,55.81,55.81,55.81,56.13,56.13,1.032,1.03,1.033,1.036,0.899,0.899,0
21JUN2022:12:15:00,15min,Peter Sinks,UCC,270,56.3,58.9,54.6,61.74,61.83,59.20,59.52,6/21/2022 12:14:21,6/21/2022 12:14:21,6/21/2022 12:14:21,6/21/2022 12:14:21,59.97,59.92,6/21/2022 12:14:21,6/21/2022 12:14:21,52.92,53.03,53.70,53.57,6/21/2022 12:11:26,6/21/2022 12:11:26,6/21/2022 12:07:35,6/21/2022 12:07:34,54.84,54.79,6/21/2022 12:01:45,6/21/2022 12:01:45,55.87,56.04,56.02,56.04,56.65,56.59,1.4520,1.4250,0.9340,0.9820,0.9260,0.9260,989,993,21JUN2022:12:14:08,15.3,6/21/2022 12:06:33,6.7,182,30.6800,5280,6/21/2022 12:00:08,5220,6/21/2022 12:00:25,5254,14.2,59.13,59.12,59.14,59.15,6/21/2022 12:14:29,6/21/2022 12:14:28,6/21/2022 12:14:28,6/21/2022 12:14:28,58.69,58.69,6/21/2022 12:14:35,6/21/2022 12:14:35,54.01,54.02,54.01,54,6/21/2022 12:07:41,6/21/2022 12:07:41,6/21/2022 12:07:41,6/21/2022 12:07:40,55.16,55.16,6/21/2022 12:00:53,6/21/2022 12:00:53,55.98,55.98,55.98,55.98,56.61,56.61,0.947,0.944,0.948,0.951,0.746,0.747,0
21JUN2022:12:30:00,15min,Peter Sinks,UCC,270,55.8,58.5,53.7,60.71,60.82,58.57,58.74,6/21/2022 12:26:13,6/21/2022 12:26:13,6/21/2022 12:26:49,6/21/2022 12:26:14,59.23,59.18,6/21/2022 12:26:14,6/21/2022 12:26:14,52.53,52.69,54.13,54.04,6/21/2022 12:15:27,6/21/2022 12:15:27,6/21/2022 12:15:29,6/21/2022 12:15:31,53.79,53.74,6/21/2022 12:16:02,6/21/2022 12:16:02,55.43,55.59,55.77,55.79,56.21,56.16,1.6250,1.5880,1.0190,1.0580,1.1960,1.1960,993,999,21JUN2022:12:29:54,15.1,6/21/2022 12:27:39,4.5,180,51.3800,5280,6/21/2022 12:15:07,5130,6/21/2022 12:29:30,5241,13.9,58.51,58.5,58.52,58.53,6/21/2022 12:21:14,6/21/2022 12:21:14,6/21/2022 12:21:14,6/21/2022 12:21:14,58.41,58.41,6/21/2022 12:26:33,6/21/2022 12:26:32,53.44,53.44,53.44,53.44,6/21/2022 12:15:36,6/21/2022 12:15:35,6/21/2022 12:15:35,6/21/2022 12:15:35,54.02,54.02,6/21/2022 12:16:12,6/21/2022 12:16:11,55.66,55.66,55.65,55.65,56.19,56.19,1.159,1.157,1.159,1.161,1.071,1.071,0
21JUN2022:12:45:00,15min,Peter Sinks,UCC,270,56.6,59.6,54.6,61.17,61.28,60.07,60.13,6/21/2022 12:44:05,6/21/2022 12:44:05,6/21/2022 12:44:08,6/21/2022 12:44:05,60.45,60.40,6/21/2022 12:44:08,6/21/2022 12:44:08,53.42,53.54,54.52,54.60,6/21/2022 12:39:00,6/21/2022 12:38:58,6/21/2022 12:39:00,6/21/2022 12:39:00,54.72,54.67,6/21/2022 12:39:08,6/21/2022 12:39:08,56.22,56.32,56.51,56.55,56.92,56.86,1.5330,1.5140,1.0380,1.0520,1.0690,1.0690,995,1000,21JUN2022:12:36:46,10.5,6/21/2022 12:39:47,4.2,264,82.8000,5190,6/21/2022 12:30:50,5100,6/21/2022 12:31:28,5123,13.8,59.85,59.83,59.85,59.87,6/21/2022 12:44:10,6/21/2022 12:44:09,6/21/2022 12:44:09,6/21/2022 12:44:09,59.26,59.27,6/21/2022 12:44:18,6/21/2022 12:44:17,54.16,54.17,54.16,54.16,6/21/2022 12:39:08,6/21/2022 12:39:08,6/21/2022 12:39:07,6/21/2022 12:39:07,55.1,55.1,6/21/2022 12:39:22,6/21/2022 12:39:22,56.41,56.41,56.41,56.41,56.91,56.91,1.096,1.092,1.096,1.099,0.889,0.89,0
21JUN2022:13:00:00,15min,Peter Sinks,UCC,270,57.6,60.9,55.2,62.74,62.86,61.04,61.06,6/21/2022 12:59:21,6/21/2022 12:59:21,6/21/2022 12:53:34,6/21/2022 12:53:34,61.68,61.63,6/21/2022 12:59:39,6/21/2022 12:59:39,54.23,54.35,55.12,55.18,6/21/2022 12:45:25,6/21/2022 12:45:26,6/21/2022 12:45:23,6/21/2022 12:45:23,55.32,55.27,6/21/2022 12:45:33,6/21/2022 12:45:33,57.25,57.33,57.58,57.65,57.91,57.86,1.7330,1.7220,1.1960,1.1850,1.2790,1.2790,993,998,21JUN2022:12:49:54,11.2,6/21/2022 12:50:53,4.8,300,33.4600,5160,6/21/2022 12:47:37,5100,6/21/2022 12:45:01,5121,13.8,60.73,60.72,60.73,60.74,6/21/2022 12:59:34,6/21/2022 12:59:33,6/21/2022 12:59:33,6/21/2022 12:59:33,61.09,61.09,6/21/2022 12:59:46,6/21/2022 12:59:45,54.79,54.79,54.79,54.79,6/21/2022 12:45:33,6/21/2022 12:45:33,6/21/2022 12:45:33,6/21/2022 12:45:33,55.6,55.6,6/21/2022 12:45:48,6/21/2022 12:45:47,57.45,57.45,57.45,57.45,57.84,57.84,1.258,1.256,1.258,1.26,1.14,1.14,0
21JUN2022:13:15:00,15min,Peter Sinks,UCC,270,57.4,59.5,55.8,61.39,61.60,59.78,60.00,6/21/2022 13:10:06,6/21/2022 13:10:06,6/21/2022 13:02:27,6/21/2022 13:10:06,60.20,60.15,6/21/2022 13:08:46,6/21/2022 13:08:46,54.62,55.01,55.77,55.74,6/21/2022 13:03:50,6/21/2022 13:03:50,6/21/2022 13:04:14,6/21/2022 13:11:45,56.03,55.98,6/21/2022 13:00:41,6/21/2022 13:00:41,56.92,57.11,57.24,57.27,57.72,57.67,1.3070,1.2800,0.8560,0.8920,0.9130,0.9130,986,992,21JUN2022:13:08:06,12.9,6/21/2022 13:09:17,4.5,140,59.0000,5160,6/21/2022 13:00:14,5070,6/21/2022 13:10:40,5113,13.8,59.41,59.41,59.42,59.43,6/21/2022 13:09:19,6/21/2022 13:09:19,6/21/2022 13:09:19,6/21/2022 13:09:19,59.69,59.63,6/21/2022 13:00:01,6/21/2022 13:00:01,55.52,55.53,55.52,55.52,6/21/2022 13:11:54,6/21/2022 13:11:53,6/21/2022 13:11:53,6/21/2022 13:11:53,56.14,56.14,6/21/2022 13:04:28,6/21/2022 13:04:27,57.12,57.12,57.12,57.12,57.71,57.71,0.893,0.891,0.894,0.896,0.807,0.806,0
21JUN2022:13:30:00,15min,Peter Sinks,UCC,270,58.0,60.7,56.3,62.99,63.13,61.11,61.15,6/21/2022 13:22:01,6/21/2022 13:22:01,6/21/2022 13:22:02,6/21/2022 13:22:02,61.42,61.37,6/21/2022 13:22:02,6/21/2022 13:22:02,54.87,55.03,55.77,55.67,6/21/2022 13:18:18,6/21/2022 13:18:18,6/21/2022 13:29:37,6/21/2022 13:29:35,56.37,56.32,6/21/2022 13:18:31,6/21/2022 13:18:31,57.52,57.68,57.73,57.76,58.36,58.31,1.4810,1.4470,0.9750,1.0010,1.0390,1.0390,977,984,21JUN2022:13:19:41,13.8,6/21/2022 13:29:02,5.3,201,58.0500,5190,6/21/2022 13:17:52,5070,6/21/2022 13:15:23,5112,13.8,60.6,60.58,60.6,60.62,6/21/2022 13:22:09,6/21/2022 13:22:08,6/21/2022 13:22:08,6/21/2022 13:22:08,60.74,60.75,6/21/2022 13:22:26,6/21/2022 13:22:25,55.88,55.88,55.88,55.88,6/21/2022 13:18:31,6/21/2022 13:18:31,6/21/2022 13:18:30,6/21/2022 13:18:30,56.62,56.62,6/21/2022 13:18:46,6/21/2022 13:18:45,57.69,57.69,57.68,57.68,58.34,58.34,1.043,1.04,1.044,1.047,0.887,0.887,0
21JUN2022:13:45:00,15min,Peter Sinks,UCC,270,58.2,60.4,56.3,62.28,62.57,60.63,60.77,6/21/2022 13:34:20,6/21/2022 13:34:19,6/21/2022 13:34:20,6/21/2022 13:34:20,61.12,61.07,6/21/2022 13:34:20,6/21/2022 13:34:20,55.00,55.49,55.66,55.63,6/21/2022 13:35:56,6/21/2022 13:35:56,6/21/2022 13:38:02,6/21/2022 13:30:07,56.74,56.69,6/21/2022 13:30:22,6/21/2022 13:30:22,57.70,57.92,57.79,57.81,58.60,58.55,1.5050,1.4250,1.2510,1.2820,1.1210,1.1210,966,973,21JUN2022:13:32:32,10.7,6/21/2022 13:36:52,6.3,160,28.4300,5130,6/21/2022 13:30:04,5070,6/21/2022 13:30:28,5111,13.8,60.53,60.52,60.53,60.55,6/21/2022 13:42:18,6/21/2022 13:42:18,6/21/2022 13:42:18,6/21/2022 13:42:18,60.27,60.27,6/21/2022 13:34:34,6/21/2022 13:34:33,55.75,55.76,55.75,55.75,6/21/2022 13:30:19,6/21/2022 13:30:19,6/21/2022 13:30:19,6/21/2022 13:30:19,56.89,56.89,6/21/2022 13:30:34,6/21/2022 13:30:33,57.81,57.81,57.81,57.81,58.57,58.57,1.21,1.208,1.21,1.212,1.025,1.024,0
21JUN2022:14:00:00,15min,Peter Sinks,UCC,270,58.8,60.9,56.5,62.79,62.84,61.40,61.51,6/21/2022 13:56:26,6/21/2022 13:56:26,6/21/2022 13:56:27,6/21/2022 13:56:27,61.91,61.86,6/21/2022 13:56:27,6/21/2022 13:56:27,55.42,55.75,56.03,55.98,6/21/2022 13:45:12,6/21/2022 13:45:12,6/21/2022 13:45:05,6/21/2022 13:45:06,56.77,56.72,6/21/2022 13:45:11,6/21/2022 13:45:11,58.33,58.47,58.52,58.55,59.15,59.10,1.4020,1.3610,0.9650,0.9950,0.9460,0.9460,967,1009,21JUN2022:13:59:46,12.5,6/21/2022 13:59:06,5.2,177,71.0900,5190,6/21/2022 13:48:37,5070,6/21/2022 13:47:03,5107,13.8,61.03,61.01,61.03,61.04,6/21/2022 13:56:30,6/21/2022 13:56:30,6/21/2022 13:56:30,6/21/2022 13:56:29,60.68,60.68,6/21/2022 13:54:11,6/21/2022 13:54:11,55.91,55.9,55.9,55.9,6/21/2022 13:45:13,6/21/2022 13:45:13,6/21/2022 13:45:13,6/21/2022 13:45:13,57.09,57.08,6/21/2022 13:45:25,6/21/2022 13:45:24,58.45,58.45,58.45,58.45,59.11,59.11,1.011,1.008,1.01,1.012,0.803,0.803,0
21JUN2022:14:15:00,15min,Peter Sinks,UCC,270,59.1,61.5,57.5,63.11,63.20,61.95,62.08,6/21/2022 14:13:31,6/21/2022 14:13:30,6/21/2022 14:14:34,6/21/2022 14:14:34,62.23,62.18,6/21/2022 14:14:34,6/21/2022 14:14:34,56.00,56.08,56.77,56.76,6/21/2022 14:00:41,6/21/2022 14:00:13,6/21/2022 14:00:13,6/21/2022 14:00:13,57.62,57.57,6/21/2022 14:00:15,6/21/2022 14:00:15,58.71,58.82,58.89,58.94,59.52,59.47,1.3640,1.3600,0.9380,0.9440,0.9450,0.9450,964,1012,21JUN2022:14:00:31,10.7,6/21/2022 14:14:55,5.2,256,35.4900,5160,6/21/2022 14:13:50,5070,6/21/2022 14:00:02,5100,13.7,61.6,61.59,61.6,61.61,6/21/2022 14:14:37,6/21/2022 14:14:36,6/21/2022 14:14:36,6/21/2022 14:14:36,61.37,61.37,6/21/2022 14:14:48,6/21/2022 14:14:47,56.87,56.88,56.87,56.86,6/21/2022 14:00:49,6/21/2022 14:00:48,6/21/2022 14:00:48,6/21/2022 14:00:48,58.12,58.12,6/21/2022 14:07:29,6/21/2022 14:07:28,58.82,58.82,58.83,58.83,59.46,59.47,0.958,0.955,0.958,0.961,0.802,0.803,0
21JUN2022:14:30:00,15min,Peter Sinks,UCC,270,60.6,63.9,58.6,65.93,65.96,63.52,63.50,6/21/2022 14:24:48,6/21/2022 14:24:48,6/21/2022 14:25:38,6/21/2022 14:25:38,64.95,64.90,6/21/2022 14:24:52,6/21/2022 14:24:52,57.43,57.56,58.02,57.95,6/21/2022 14:21:44,6/21/2022 14:21:44,6/21/2022 14:18:07,6/21/2022 14:17:58,58.92,58.87,6/21/2022 14:18:07,6/21/2022 14:18:07,60.15,60.26,60.38,60.40,60.98,60.93,1.5660,1.5340,1.1550,1.1770,1.1710,1.1710,922,983,21JUN2022:14:15:03,12.3,6/21/2022 14:21:40,6.1,203,90.3000,5130,6/21/2022 14:24:43,5070,6/21/2022 14:15:02,5087,13.7,63.85,63.84,63.85,63.86,6/21/2022 14:24:56,6/21/2022 14:24:56,6/21/2022 14:24:56,6/21/2022 14:24:55,63.99,63.99,6/21/2022 14:25:06,6/21/2022 14:25:05,57.99,57.99,57.99,57.98,6/21/2022 14:18:09,6/21/2022 14:18:09,6/21/2022 14:18:09,6/21/2022 14:18:08,59.18,59.18,6/21/2022 14:27:52,6/21/2022 14:27:51,60.29,60.29,60.29,60.29,60.93,60.93,1.175,1.172,1.175,1.178,1.037,1.037,0
21JUN2022:14:45:00,15min,Peter Sinks,UCC,270,60.3,62.6,59.0,63.89,63.95,62.72,62.76,6/21/2022 14:35:03,6/21/2022 14:35:03,6/21/2022 14:41:04,6/21/2022 14:41:04,63.13,63.08,6/21/2022 14:43:25,6/21/2022 14:43:25,57.87,58.00,58.56,58.54,6/21/2022 14:37:05,6/21/2022 14:37:05,6/21/2022 14:36:36,6/21/2022 14:36:36,59.06,59.01,6/21/2022 14:36:38,6/21/2022 14:36:38,60.01,60.03,60.34,60.36,60.66,60.61,1.1420,1.1490,0.7980,0.8130,0.8460,0.8460,889,903,21JUN2022:14:30:11,16.7,6/21/2022 14:31:55,5.9,20,56.0400,5130,6/21/2022 14:36:43,5040,6/21/2022 14:31:02,5085,13.7,62.4,62.39,62.39,62.4,6/21/2022 14:43:11,6/21/2022 14:43:11,6/21/2022 14:43:10,6/21/2022 14:43:10,62.76,62.76,6/21/2022 14:43:29,6/21/2022 14:43:28,58.51,58.52,58.51,58.5,6/21/2022 14:36:43,6/21/2022 14:36:42,6/21/2022 14:36:42,6/21/2022 14:36:42,59.49,59.49,6/21/2022 14:38:08,6/21/2022 14:38:08,60.18,60.18,60.18,60.18,60.65,60.65,0.817,0.814,0.817,0.819,0.74,0.74,0
21JUN2022:15:00:00,15min,Peter Sinks,UCC,270,60.8,62.4,59.5,63.72,63.84,62.66,62.72,6/21/2022 14:56:48,6/21/2022 14:56:48,6/21/2022 14:57:27,6/21/2022 14:57:27,62.98,62.93,6/21/2022 14:55:40,6/21/2022 14:55:40,58.22,58.21,59.58,59.53,6/21/2022 14:52:02,6/21/2022 14:52:02,6/21/2022 14:45:41,6/21/2022 14:45:41,59.36,59.31,6/21/2022 14:52:02,6/21/2022 14:52:02,60.47,60.48,60.88,60.91,61.11,61.06,1.1080,1.1460,0.6180,0.6400,0.7790,0.7790,853,895,21JUN2022:14:46:22,14.9,6/21/2022 14:49:10,6.4,32,39.9500,5130,6/21/2022 14:54:18,5040,6/21/2022 14:45:23,5077,13.6,62.3,62.28,62.3,62.31,6/21/2022 14:48:29,6/21/2022 14:48:28,6/21/2022 14:48:28,6/21/2022 14:48:28,62.41,62.41,6/21/2022 14:55:49,6/21/2022 14:55:48,59.29,59.3,59.29,59.28,6/21/2022 14:52:09,6/21/2022 14:52:08,6/21/2022 14:52:08,6/21/2022 14:52:08,59.73,59.73,6/21/2022 14:54:05,6/21/2022 14:54:05,60.69,60.69,60.69,60.69,61.08,61.08,0.665,0.662,0.666,0.669,0.65,0.65,0
21JUN2022:15:15:00,15min,Peter Sinks,UCC,270,60.5,62.6,59.3,64.19,64.25,63.05,62.99,6/21/2022 15:00:11,6/21/2022 15:00:11,6/21/2022 15:00:11,6/21/2022 15:00:11,63.13,63.08,6/21/2022 15:00:13,6/21/2022 15:00:13,58.22,58.29,58.96,58.95,6/21/2022 15:12:15,6/21/2022 15:12:15,6/21/2022 15:07:25,6/21/2022 15:07:25,59.44,59.39,6/21/2022 15:14:45,6/21/2022 15:14:45,60.22,60.24,60.60,60.63,60.89,60.84,1.0120,1.0230,0.7500,0.7560,0.7400,0.7400,681,844,21JUN2022:15:00:13,12.5,6/21/2022 15:09:44,5.8,22,36.2600,5130,6/21/2022 15:14:53,5040,6/21/2022 15:04:33,5079,13.7,62.77,62.75,62.77,62.78,6/21/2022 15:00:19,6/21/2022 15:00:18,6/21/2022 15:00:18,6/21/2022 15:00:18,62.48,62.48,6/21/2022 15:00:36,6/21/2022 15:00:36,58.92,58.92,58.92,58.91,6/21/2022 15:07:33,6/21/2022 15:07:33,6/21/2022 15:07:33,6/21/2022 15:07:33,59.74,59.72,6/21/2022 15:15:00,6/21/2022 15:15:00,60.43,60.43,60.43,60.43,60.89,60.89,0.718,0.716,0.718,0.721,0.615,0.615,0
21JUN2022:15:30:00,15min,Peter Sinks,UCC,270,61.1,62.6,59.4,63.50,63.57,63.09,63.17,6/21/2022 15:19:57,6/21/2022 15:19:57,6/21/2022 15:25:20,6/21/2022 15:25:20,63.06,63.01,6/21/2022 15:21:53,6/21/2022 15:21:53,58.55,58.63,59.23,59.31,6/21/2022 15:17:43,6/21/2022 15:17:43,6/21/2022 15:17:43,6/21/2022 15:17:43,59.67,59.62,6/21/2022 15:15:01,6/21/2022 15:15:01,60.83,60.86,61.30,61.35,61.48,61.42,1.0400,1.0370,0.7910,0.7750,0.7730,0.7730,796,835,21JUN2022:15:15:01,14.9,6/21/2022 15:21:11,6.1,7,38.9900,5130,6/21/2022 15:15:33,5040,6/21/2022 15:16:30,5078,13.7,62.62,62.61,62.63,62.64,6/21/2022 15:21:53,6/21/2022 15:21:53,6/21/2022 15:21:53,6/21/2022 15:21:53,62.55,62.55,6/21/2022 15:22:07,6/21/2022 15:22:07,59.13,59.14,59.13,59.12,6/21/2022 15:17:46,6/21/2022 15:17:46,6/21/2022 15:17:45,6/21/2022 15:17:45,59.62,59.62,6/21/2022 15:15:08,6/21/2022 15:15:07,61.07,61.07,61.07,61.07,61.41,61.41,0.774,0.772,0.774,0.775,0.709,0.708,0
21JUN2022:15:45:00,15min,Peter Sinks,UCC,270,61.3,63.6,59.9,64.53,64.61,63.99,63.98,6/21/2022 15:41:01,6/21/2022 15:41:01,6/21/2022 15:41:02,6/21/2022 15:41:02,64.19,64.15,6/21/2022 15:41:03,6/21/2022 15:41:03,58.73,58.75,60.15,60.18,6/21/2022 15:35:00,6/21/2022 15:34:58,6/21/2022 15:35:20,6/21/2022 15:32:16,59.82,59.76,6/21/2022 15:44:46,6/21/2022 15:44:46,61.00,61.01,61.83,61.87,61.67,61.62,1.1400,1.1540,0.7810,0.7710,0.9030,0.9040,759,795,21JUN2022:15:30:05,14.5,6/21/2022 15:30:26,7.4,1,24.3900,5100,6/21/2022 15:30:05,5010,6/21/2022 15:38:23,5072,13.6,63.48,63.47,63.48,63.48,6/21/2022 15:40:49,6/21/2022 15:40:49,6/21/2022 15:40:49,6/21/2022 15:40:48,63.77,63.77,6/21/2022 15:41:12,6/21/2022 15:41:11,59.75,59.75,59.74,59.74,6/21/2022 15:44:47,6/21/2022 15:44:47,6/21/2022 15:44:47,6/21/2022 15:44:47,60.12,60.11,6/21/2022 15:45:00,6/21/2022 15:45:00,61.44,61.44,61.44,61.44,61.68,61.68,0.802,0.801,0.802,0.804,0.799,0.8,0
21JUN2022:16:00:00,15min,Peter Sinks,UCC,270,61.4,63.3,60.0,64.23,64.26,63.85,63.89,6/21/2022 15:51:22,6/21/2022 15:51:22,6/21/2022 15:59:45,6/21/2022 15:59:45,63.81,63.76,6/21/2022 15:59:46,6/21/2022 15:59:46,59.25,59.25,59.83,59.95,6/21/2022 15:49:36,6/21/2022 15:49:38,6/21/2022 15:49:38,6/21/2022 15:49:37,60.19,60.14,6/21/2022 15:45:01,6/21/2022 15:45:01,61.06,61.07,61.79,61.83,61.69,61.64,0.9440,0.9700,0.7200,0.7010,0.6850,0.6850,710,735,21JUN2022:15:45:01,13.6,6/21/2022 15:48:12,7.0,342,29.3300,5100,6/21/2022 15:45:12,5010,6/21/2022 15:48:12,5071,13.7,63.43,63.42,63.44,63.45,6/21/2022 15:59:48,6/21/2022 15:59:47,6/21/2022 15:59:47,6/21/2022 15:59:47,63.15,63.15,6/21/2022 15:51:49,6/21/2022 15:51:48,59.89,59.89,59.89,59.89,6/21/2022 15:56:04,6/21/2022 15:56:03,6/21/2022 15:56:03,6/21/2022 15:56:03,60.1,60.1,6/21/2022 15:45:03,6/21/2022 15:45:02,61.43,61.43,61.43,61.43,61.62,61.62,0.625,0.622,0.624,0.626,0.604,0.603,0
21JUN2022:16:15:00,15min,Peter Sinks,UCC,270,61.6,63.9,60.4,65.13,65.18,64.16,64.12,6/21/2022 16:12:41,6/21/2022 16:12:41,6/21/2022 16:12:44,6/21/2022 16:13:12,64.40,64.35,6/21/2022 16:12:43,6/21/2022 16:12:43,59.21,59.29,60.09,60.22,6/21/2022 16:15:00,6/21/2022 16:08:33,6/21/2022 16:10:42,6/21/2022 16:10:41,60.34,60.29,6/21/2022 16:08:34,6/21/2022 16:08:34,61.26,61.29,62.38,62.42,61.94,61.89,1.0830,1.0920,0.7530,0.7300,0.7660,0.7670,673,692,21JUN2022:16:00:01,12.3,6/21/2022 16:00:16,5.4,352,27.5600,5130,6/21/2022 16:03:24,5040,6/21/2022 16:00:03,5072,13.5,63.98,63.97,63.98,63.99,6/21/2022 16:12:50,6/21/2022 16:12:50,6/21/2022 16:12:50,6/21/2022 16:12:50,63.79,63.79,6/21/2022 16:13:08,6/21/2022 16:13:08,60.22,60.22,60.22,60.21,6/21/2022 16:10:51,6/21/2022 16:10:51,6/21/2022 16:10:50,6/21/2022 16:10:50,60.52,60.52,6/21/2022 16:08:57,6/21/2022 16:08:57,61.83,61.83,61.83,61.83,61.93,61.93,0.69,0.687,0.69,0.692,0.661,0.661,0
21JUN2022:16:30:00,15min,Peter Sinks,UCC,270,61.5,63.4,60.5,64.91,64.99,64.20,64.17,6/21/2022 16:18:46,6/21/2022 16:18:46,6/21/2022 16:18:46,6/21/2022 16:18:46,63.88,63.83,6/21/2022 16:18:47,6/21/2022 16:18:47,59.09,59.20,60.23,60.31,6/21/2022 16:15:02,6/21/2022 16:15:02,6/21/2022 16:21:27,6/21/2022 16:21:27,60.56,60.51,6/21/2022 16:19:39,6/21/2022 16:19:39,61.23,61.26,62.07,62.11,61.87,61.82,1.0250,1.0380,0.7950,0.7770,0.6720,0.6720,627,653,21JUN2022:16:15:06,13.8,6/21/2022 16:21:11,6.3,334,28.8000,5100,6/21/2022 16:15:05,5040,6/21/2022 16:15:20,5070,13.6,63.74,63.73,63.74,63.75,6/21/2022 16:18:52,6/21/2022 16:18:51,6/21/2022 16:18:51,6/21/2022 16:18:51,63.07,63.07,6/21/2022 16:19:06,6/21/2022 16:19:06,60.1,60.11,60.1,60.09,6/21/2022 16:19:23,6/21/2022 16:19:22,6/21/2022 16:19:22,6/21/2022 16:19:22,60.82,60.81,6/21/2022 16:19:47,6/21/2022 16:19:47,61.67,61.67,61.67,61.67,61.84,61.84,0.673,0.67,0.672,0.675,0.519,0.519,0
21JUN2022:16:45:00,15min,Peter Sinks,UCC,270,61.6,63.9,60.2,65.43,65.51,64.36,64.36,6/21/2022 16:37:13,6/21/2022 16:37:13,6/21/2022 16:37:16,6/21/2022 16:37:16,64.35,64.30,6/21/2022 16:37:15,6/21/2022 16:37:15,59.41,59.43,60.01,60.08,6/21/2022 16:34:47,6/21/2022 16:32:20,6/21/2022 16:43:31,6/21/2022 16:43:31,60.20,60.15,6/21/2022 16:32:29,6/21/2022 16:32:29,61.29,61.34,62.13,62.17,61.98,61.93,1.1950,1.2050,0.9570,0.9380,0.9760,0.9770,582,608,21JUN2022:16:30:01,11.4,6/21/2022 16:43:14,5.0,331,34.6200,5130,6/21/2022 16:32:51,5040,6/21/2022 16:30:01,5073,13.7,63.97,63.95,63.96,63.98,6/21/2022 16:37:24,6/21/2022 16:37:24,6/21/2022 16:37:24,6/21/2022 16:37:23,63.91,63.91,6/21/2022 16:37:39,6/21/2022 16:37:39,60.08,60.08,60.08,60.07,6/21/2022 16:43:37,6/21/2022 16:43:37,6/21/2022 16:43:37,6/21/2022 16:43:37,60.38,60.38,6/21/2022 16:32:42,6/21/2022 16:32:41,61.74,61.74,61.74,61.74,61.96,61.96,0.878,0.876,0.878,0.88,0.891,0.891,0
21JUN2022:17:00:00,15min,Peter Sinks,UCC,270,61.5,63.2,60.1,63.81,63.94,64.04,64.08,6/21/2022 16:54:46,6/21/2022 16:54:46,6/21/2022 16:54:49,6/21/2022 16:54:49,63.74,63.69,6/21/2022 16:54:46,6/21/2022 16:54:46,59.12,59.25,59.78,59.86,6/21/2022 16:51:31,6/21/2022 16:51:30,6/21/2022 16:51:12,6/21/2022 16:51:11,60.04,59.99,6/21/2022 16:51:32,6/21/2022 16:51:32,61.21,61.23,61.93,61.95,61.84,61.79,0.9230,0.9200,0.9100,0.8970,0.6840,0.6840,539,560,21JUN2022:16:45:04,12.9,6/21/2022 16:47:10,6.4,355,31.1100,5100,6/21/2022 16:45:25,5040,6/21/2022 16:45:03,5069,13.6,63.31,63.3,63.31,63.31,6/21/2022 16:54:51,6/21/2022 16:54:50,6/21/2022 16:54:50,6/21/2022 16:54:50,63.17,63.17,6/21/2022 16:54:57,6/21/2022 16:54:56,59.76,59.76,59.76,59.76,6/21/2022 16:51:34,6/21/2022 16:51:33,6/21/2022 16:51:33,6/21/2022 16:51:33,60.39,60.39,6/21/2022 16:51:37,6/21/2022 16:51:37,61.57,61.57,61.57,61.57,61.82,61.82,0.762,0.76,0.761,0.763,0.6,0.6,0
21JUN2022:17:15:00,15min,Peter Sinks,UCC,270,61.5,62.7,60.6,63.30,63.49,63.40,63.42,6/21/2022 17:11:26,6/21/2022 17:10:47,6/21/2022 17:00:21,6/21/2022 17:00:20,63.12,63.07,6/21/2022 17:14:58,6/21/2022 17:14:58,59.65,59.65,60.43,60.51,6/21/2022 17:07:06,6/21/2022 17:07:05,6/21/2022 17:14:00,6/21/2022 17:14:00,60.64,60.59,6/21/2022 17:07:11,6/21/2022 17:07:11,61.24,61.27,62.13,62.15,61.85,61.80,0.6970,0.7140,0.5700,0.5640,0.4830,0.4830,497,522,21JUN2022:17:00:05,13.6,6/21/2022 17:06:27,6.6,358,27.8600,5100,6/21/2022 17:00:10,5040,6/21/2022 17:00:13,5069,13.6,62.76,62.76,62.76,62.77,6/21/2022 17:00:26,6/21/2022 17:00:28,6/21/2022 17:00:25,6/21/2022 17:00:25,62.54,62.54,6/21/2022 17:00:37,6/21/2022 17:00:36,60.49,60.49,60.48,60.48,6/21/2022 17:11:56,6/21/2022 17:11:56,6/21/2022 17:11:56,6/21/2022 17:11:56,60.79,60.79,6/21/2022 17:07:32,6/21/2022 17:07:31,61.69,61.69,61.69,61.69,61.82,61.82,0.491,0.491,0.492,0.493,0.386,0.386,0
21JUN2022:17:30:00,15min,Peter Sinks,UCC,270,61.2,63.4,60.4,64.19,64.24,64.02,64.03,6/21/2022 17:22:17,6/21/2022 17:22:17,6/21/2022 17:22:37,6/21/2022 17:22:37,63.73,63.68,6/21/2022 17:22:35,6/21/2022 17:22:35,59.30,59.43,61.30,61.31,6/21/2022 17:23:39,6/21/2022 17:23:38,6/21/2022 17:23:50,6/21/2022 17:25:25,60.19,60.14,6/21/2022 17:23:41,6/21/2022 17:23:41,60.90,60.92,62.31,62.32,61.51,61.46,0.7650,0.7730,0.5030,0.4980,0.6080,0.6080,446,471,21JUN2022:17:15:03,10.1,6/21/2022 17:15:56,5.3,11,25.8600,5130,6/21/2022 17:21:45,5040,6/21/2022 17:15:20,5070,13.6,63.44,63.43,63.44,63.45,6/21/2022 17:22:39,6/21/2022 17:22:39,6/21/2022 17:22:39,6/21/2022 17:22:39,63.33,63.33,6/21/2022 17:22:43,6/21/2022 17:22:42,60.54,60.54,60.53,60.52,6/21/2022 17:23:54,6/21/2022 17:23:53,6/21/2022 17:23:53,6/21/2022 17:23:53,60.34,60.34,6/21/2022 17:24:03,6/21/2022 17:24:03,61.62,61.62,61.62,61.62,61.52,61.52,0.503,0.5,0.502,0.505,0.55,0.55,0
21JUN2022:17:45:00,15min,Peter Sinks,UCC,270,60.8,62.3,60.1,63.08,63.16,63.23,63.26,6/21/2022 17:37:26,6/21/2022 17:37:26,6/21/2022 17:37:27,6/21/2022 17:37:27,62.68,62.63,6/21/2022 17:37:28,6/21/2022 17:37:28,59.21,59.34,60.07,60.09,6/21/2022 17:31:32,6/21/2022 17:31:31,6/21/2022 17:32:25,6/21/2022 17:32:25,60.11,60.06,6/21/2022 17:31:39,6/21/2022 17:31:39,60.53,60.56,61.76,61.78,61.15,61.10,0.6240,0.6260,0.6030,0.5910,0.4340,0.4340,398,422,21JUN2022:17:30:01,11.0,6/21/2022 17:33:20,5.6,1,29.8700,5100,6/21/2022 17:30:14,5040,6/21/2022 17:32:23,5071,13.7,62.54,62.54,62.54,62.55,6/21/2022 17:37:32,6/21/2022 17:37:32,6/21/2022 17:37:32,6/21/2022 17:37:31,61.99,61.99,6/21/2022 17:37:41,6/21/2022 17:37:40,59.83,59.83,59.83,59.83,6/21/2022 17:31:41,6/21/2022 17:31:41,6/21/2022 17:31:40,6/21/2022 17:31:40,60.36,60.36,6/21/2022 17:31:53,6/21/2022 17:31:52,61.16,61.16,61.16,61.16,61.12,61.12,0.489,0.488,0.489,0.49,0.354,0.354,0
21JUN2022:18:00:00,15min,Peter Sinks,UCC,270,60.9,62.3,60.2,62.43,62.52,62.90,62.91,6/21/2022 17:45:47,6/21/2022 17:45:47,6/21/2022 17:46:27,6/21/2022 17:46:27,62.54,62.49,6/21/2022 17:46:23,6/21/2022 17:46:23,59.34,59.38,60.05,60.13,6/21/2022 17:50:47,6/21/2022 17:50:44,6/21/2022 17:59:12,6/21/2022 17:59:12,60.13,60.08,6/21/2022 17:47:54,6/21/2022 17:47:54,60.58,60.63,61.74,61.79,61.24,61.19,0.6590,0.6640,0.5860,0.5710,0.4980,0.4980,351,375,21JUN2022:17:45:01,10.3,6/21/2022 17:58:58,5.3,352,19.1900,5100,6/21/2022 17:45:38,5040,6/21/2022 17:45:16,5073,13.7,62.33,62.32,62.32,62.33,6/21/2022 17:45:58,6/21/2022 17:45:58,6/21/2022 17:45:57,6/21/2022 17:45:57,62.28,62.28,6/21/2022 17:46:25,6/21/2022 17:46:24,59.88,59.88,59.89,59.88,6/21/2022 17:59:19,6/21/2022 17:59:19,6/21/2022 17:59:18,6/21/2022 17:59:18,60.52,60.52,6/21/2022 17:48:05,6/21/2022 17:48:04,61.19,61.19,61.19,61.19,61.23,61.22,0.503,0.501,0.503,0.504,0.429,0.429,0
21JUN2022:18:15:00,15min,Peter Sinks,UCC,270,60.4,61.7,59.8,62.39,62.49,62.24,62.27,6/21/2022 18:00:31,6/21/2022 18:00:31,6/21/2022 18:00:33,6/21/2022 18:00:33,62.16,62.11,6/21/2022 18:00:34,6/21/2022 18:00:34,59.12,59.16,59.93,59.94,6/21/2022 18:09:42,6/21/2022 18:09:39,6/21/2022 18:08:12,6/21/2022 18:08:12,59.83,59.78,6/21/2022 18:07:02,6/21/2022 18:07:02,60.09,60.13,61.21,61.24,60.73,60.68,0.5560,0.5770,0.5730,0.5780,0.4580,0.4580,304,327,21JUN2022:18:00:01,10.3,6/21/2022 18:06:29,4.9,4,26.9300,5100,6/21/2022 18:00:07,5040,6/21/2022 18:01:39,5075,13.6,61.77,61.77,61.77,61.77,6/21/2022 18:12:59,6/21/2022 18:12:58,6/21/2022 18:12:58,6/21/2022 18:12:58,61.55,61.55,6/21/2022 18:00:50,6/21/2022 18:00:49,59.7,59.7,59.7,59.7,6/21/2022 18:08:24,6/21/2022 18:08:23,6/21/2022 18:08:23,6/21/2022 18:08:23,59.96,59.96,6/21/2022 18:07:31,6/21/2022 18:07:31,60.67,60.67,60.67,60.67,60.71,60.71,0.476,0.476,0.476,0.477,0.411,0.411,0
21JUN2022:18:30:00,15min,Peter Sinks,UCC,270,60.2,61.6,59.6,61.46,61.60,62.48,62.50,6/21/2022 18:24:59,6/21/2022 18:24:59,6/21/2022 18:27:12,6/21/2022 18:27:12,61.62,61.57,6/21/2022 18:24:57,6/21/2022 18:24:57,58.86,58.98,59.98,59.90,6/21/2022 18:29:41,6/21/2022 18:29:41,6/21/2022 18:29:04,6/21/2022 18:29:04,59.58,59.53,6/21/2022 18:29:33,6/21/2022 18:29:33,59.83,59.91,61.10,61.12,60.47,60.42,0.4820,0.4780,0.6100,0.6250,0.4080,0.4080,257,281,21JUN2022:18:15:01,7.5,6/21/2022 18:20:00,2.3,24,56.1600,5130,6/21/2022 18:23:55,5040,6/21/2022 18:20:02,5082,13.6,61.72,61.71,61.72,61.72,6/21/2022 18:25:03,6/21/2022 18:25:03,6/21/2022 18:25:03,6/21/2022 18:25:03,61.41,61.41,6/21/2022 18:15:41,6/21/2022 18:15:40,59.54,59.53,59.54,59.54,6/21/2022 18:29:11,6/21/2022 18:29:11,6/21/2022 18:29:11,6/21/2022 18:29:11,59.66,59.66,6/21/2022 18:29:49,6/21/2022 18:29:48,60.49,60.49,60.49,60.49,60.46,60.46,0.459,0.459,0.459,0.46,0.364,0.365,0
21JUN2022:18:45:00,15min,Peter Sinks,UCC,270,58.7,60.1,58.0,60.28,60.39,60.63,60.53,6/21/2022 18:31:51,6/21/2022 18:31:51,6/21/2022 18:30:01,6/21/2022 18:30:01,60.41,60.35,6/21/2022 18:31:51,6/21/2022 18:31:51,57.39,57.39,57.78,57.82,6/21/2022 18:44:26,6/21/2022 18:44:26,6/21/2022 18:45:00,6/21/2022 18:45:00,58.11,58.06,6/21/2022 18:44:27,6/21/2022 18:44:27,58.35,58.43,58.64,58.66,59.00,58.95,0.5200,0.5310,0.5920,0.5710,0.4910,0.4910,142,234,21JUN2022:18:30:01,9.0,6/21/2022 18:32:32,3.5,214,34.6500,5130,6/21/2022 18:37:41,5010,6/21/2022 18:44:46,5072,13.6,60.18,60.18,60.18,60.18,6/21/2022 18:30:06,6/21/2022 18:30:05,6/21/2022 18:30:05,6/21/2022 18:30:05,60.11,60.11,6/21/2022 18:32:03,6/21/2022 18:32:03,57.79,57.79,57.79,57.78,6/21/2022 18:44:33,6/21/2022 18:44:32,6/21/2022 18:44:32,6/21/2022 18:44:32,58.29,58.29,6/21/2022 18:44:55,6/21/2022 18:44:54,58.54,58.54,58.54,58.54,59,59,0.535,0.534,0.534,0.533,0.473,0.473,0
21JUN2022:19:00:00,15min,Peter Sinks,UCC,270,54.7,58.0,51.7,57.42,57.46,57.78,57.82,6/21/2022 18:45:53,6/21/2022 18:45:53,6/21/2022 18:45:01,6/21/2022 18:45:01,58.26,58.21,6/21/2022 18:45:01,6/21/2022 18:45:01,50.69,50.77,52.44,52.41,6/21/2022 18:58:10,6/21/2022 18:58:09,6/21/2022 18:58:07,6/21/2022 18:58:07,51.60,51.55,6/21/2022 18:58:21,6/21/2022 18:58:21,54.39,54.41,54.68,54.69,55.00,54.94,1.8050,1.8020,1.7060,1.7030,1.8160,1.8170,21,23,21JUN2022:18:45:01,4.2,6/21/2022 18:51:40,1.5,81,20.2900,5070,6/21/2022 18:45:18,4920,6/21/2022 18:58:15,4987,13.3,57.79,57.78,57.78,57.78,6/21/2022 18:45:01,6/21/2022 18:45:01,6/21/2022 18:45:01,6/21/2022 18:45:01,58.29,58.3,6/21/2022 18:45:01,6/21/2022 18:45:01,51.71,51.7,51.71,51.71,6/21/2022 18:58:19,6/21/2022 18:58:19,6/21/2022 18:58:19,6/21/2022 18:58:19,51.73,51.73,6/21/2022 18:58:44,6/21/2022 18:58:43,54.58,54.58,54.58,54.58,55.05,55.05,1.754,1.754,1.753,1.753,1.838,1.837,0
21JUN2022:19:15:00,15min,Peter Sinks,UCC,270,51.2,53.6,48.4,53.81,53.80,53.07,53.10,6/21/2022 19:00:25,6/21/2022 19:00:25,6/21/2022 19:00:28,6/21/2022 19:00:30,54.09,54.03,6/21/2022 19:00:24,6/21/2022 19:00:24,47.16,47.21,49.07,49.21,6/21/2022 19:08:16,6/21/2022 19:08:16,6/21/2022 19:08:41,6/21/2022 19:08:40,48.13,48.08,6/21/2022 19:08:37,6/21/2022 19:08:37,50.98,50.97,51.10,51.14,51.50,51.45,1.4370,1.4160,0.9830,0.9810,1.2940,1.2940,18,20,21JUN2022:19:00:01,2.0,6/21/2022 19:07:27,0.4,40,45.2900,4980,6/21/2022 19:00:02,4860,6/21/2022 19:09:34,4906,13.0,53.35,53.35,53.35,53.35,6/21/2022 19:00:32,6/21/2022 19:00:32,6/21/2022 19:00:32,6/21/2022 19:00:32,53.82,53.82,6/21/2022 19:00:36,6/21/2022 19:00:35,48.43,48.43,48.43,48.43,6/21/2022 19:08:49,6/21/2022 19:08:49,6/21/2022 19:08:48,6/21/2022 19:08:48,48.29,48.28,6/21/2022 19:08:54,6/21/2022 19:08:53,51.07,51.07,51.06,51.06,51.51,51.51,1.134,1.132,1.133,1.134,1.244,1.243,0
21JUN2022:19:30:00,15min,Peter Sinks,UCC,270,49.1,51.0,46.9,51.71,51.65,50.43,50.60,6/21/2022 19:18:18,6/21/2022 19:18:18,6/21/2022 19:16:47,6/21/2022 19:16:47,51.56,51.51,6/21/2022 19:18:21,6/21/2022 19:18:21,45.86,45.82,46.89,46.99,6/21/2022 19:29:48,6/21/2022 19:29:48,6/21/2022 19:29:51,6/21/2022 19:29:51,46.73,46.67,6/21/2022 19:30:00,6/21/2022 19:30:00,48.84,48.83,48.91,48.97,49.35,49.30,1.1930,1.1840,0.8090,0.8090,1.0570,1.0580,15,17,21JUN2022:19:15:01,2.0,6/21/2022 19:27:01,0.3,215,41.6700,4890,6/21/2022 19:15:16,4800,6/21/2022 19:24:42,4838,12.8,50.73,50.73,50.73,50.73,6/21/2022 19:15:01,6/21/2022 19:15:01,6/21/2022 19:15:01,6/21/2022 19:15:01,51.18,51.19,6/21/2022 19:15:07,6/21/2022 19:15:07,46.61,46.61,46.61,46.6,6/21/2022 19:29:57,6/21/2022 19:30:00,6/21/2022 19:29:57,6/21/2022 19:29:57,47.28,47.27,6/21/2022 19:30:00,6/21/2022 19:30:00,48.92,48.92,48.92,48.92,49.39,49.39,0.932,0.932,0.933,0.934,0.983,0.983,0
21JUN2022:19:45:00,15min,Peter Sinks,UCC,270,45.8,47.2,44.3,48.31,48.19,47.12,47.22,6/21/2022 19:44:29,6/21/2022 19:44:29,6/21/2022 19:30:23,6/21/2022 19:30:23,47.92,47.86,6/21/2022 19:44:29,6/21/2022 19:44:29,43.64,43.64,44.38,44.41,6/21/2022 19:40:41,6/21/2022 19:40:41,6/21/2022 19:41:43,6/21/2022 19:45:00,44.31,44.26,6/21/2022 19:40:42,6/21/2022 19:40:42,45.60,45.58,45.80,45.86,46.03,45.98,1.1140,1.1010,0.8850,0.8730,1.0200,1.0200,11,13,21JUN2022:19:30:01,2.0,6/21/2022 19:43:39,0.2,228,35.5700,4860,6/21/2022 19:30:13,2400,6/21/2022 19:44:02,4605,12.7,47.01,47.01,47.01,47.01,6/21/2022 19:32:39,6/21/2022 19:32:39,6/21/2022 19:32:39,6/21/2022 19:32:39,47.44,47.44,6/21/2022 19:44:44,6/21/2022 19:44:43,44.17,44.17,44.17,44.16,6/21/2022 19:41:47,6/21/2022 19:41:47,6/21/2022 19:41:47,6/21/2022 19:41:47,44.44,44.44,6/21/2022 19:41:52,6/21/2022 19:41:51,45.73,45.73,45.73,45.73,46.02,46.02,0.92,0.919,0.92,0.921,0.997,0.997,0
21JUN2022:20:00:00,15min,Peter Sinks,UCC,270,43.4,45.8,41.1,45.70,45.62,44.42,44.50,6/21/2022 19:47:24,6/21/2022 19:47:23,6/21/2022 19:47:19,6/21/2022 19:47:19,45.73,45.68,6/21/2022 19:48:50,6/21/2022 19:48:50,39.62,39.62,41.86,41.95,6/21/2022 19:58:40,6/21/2022 19:58:40,6/21/2022 19:58:46,6/21/2022 19:58:46,40.92,40.87,6/21/2022 19:58:46,6/21/2022 19:58:46,43.18,43.14,43.17,43.21,43.63,43.58,1.1570,1.1450,0.6670,0.6580,1.0070,1.0070,8,10,21JUN2022:19:45:01,2.0,6/21/2022 19:45:40,0.6,360,20.5400,2460,6/21/2022 19:45:48,2430,6/21/2022 19:45:01,2437,12.8,44.88,44.88,44.88,44.88,6/21/2022 19:47:29,6/21/2022 19:47:28,6/21/2022 19:47:28,6/21/2022 19:47:28,46.64,46.6,6/21/2022 19:45:01,6/21/2022 19:45:01,40.87,40.87,40.87,40.87,6/21/2022 19:58:50,6/21/2022 19:58:50,6/21/2022 19:58:50,6/21/2022 19:58:49,41.26,41.26,6/21/2022 19:59:10,6/21/2022 19:59:10,43.2,43.2,43.2,43.19,43.67,43.67,0.846,0.845,0.846,0.847,1.001,0.999,0
21JUN2022:20:15:00,15min,Peter Sinks,UCC,270,40.7,42.1,38.7,42.14,42.10,41.90,42.00,6/21/2022 20:01:45,6/21/2022 20:01:44,6/21/2022 20:00:01,6/21/2022 20:00:01,42.42,42.37,6/21/2022 20:01:34,6/21/2022 20:01:34,37.75,37.74,38.85,38.93,6/21/2022 20:08:43,6/21/2022 20:08:43,6/21/2022 20:13:55,6/21/2022 20:13:54,38.67,38.62,6/21/2022 20:14:00,6/21/2022 20:14:00,40.50,40.47,40.47,40.53,40.92,40.87,1.0820,1.0730,0.8760,0.8850,0.9820,0.9820,4,6,21JUN2022:20:00:01,2.0,6/21/2022 20:08:10,0.1,350,11.7700,2460,6/21/2022 20:00:06,2430,6/21/2022 20:00:01,2434,12.7,41.93,41.93,41.93,41.93,6/21/2022 20:01:48,6/21/2022 20:01:47,6/21/2022 20:01:47,6/21/2022 20:01:47,42.27,42.27,6/21/2022 20:00:01,6/21/2022 20:00:01,38.53,38.53,38.53,38.52,6/21/2022 20:14:02,6/21/2022 20:14:02,6/21/2022 20:14:01,6/21/2022 20:14:01,38.79,38.78,6/21/2022 20:14:21,6/21/2022 20:14:21,40.52,40.52,40.52,40.52,40.94,40.94,0.939,0.938,0.939,0.939,0.943,0.944,0
21JUN2022:20:30:00,15min,Peter Sinks,UCC,270,38.0,39.5,36.3,39.65,39.62,39.11,39.16,6/21/2022 20:15:46,6/21/2022 20:15:45,6/21/2022 20:16:00,6/21/2022 20:15:59,39.87,39.82,6/21/2022 20:15:50,6/21/2022 20:15:50,35.09,35.08,36.14,36.24,6/21/2022 20:30:00,6/21/2022 20:30:00,6/21/2022 20:30:00,6/21/2022 20:30:00,36.04,35.99,6/21/2022 20:30:00,6/21/2022 20:30:00,37.81,37.78,37.85,37.93,38.20,38.14,0.9560,0.9520,0.7000,0.6970,0.8750,0.8750,1,2,21JUN2022:20:15:01,0.9,6/21/2022 20:16:44,0.1,337,3.6560,2460,6/21/2022 20:15:23,2400,6/21/2022 20:16:02,2430,12.6,39.32,39.32,39.32,39.32,6/21/2022 20:15:57,6/21/2022 20:15:57,6/21/2022 20:15:57,6/21/2022 20:15:57,39.73,39.73,6/21/2022 20:16:06,6/21/2022 20:16:05,35.97,35.96,35.96,35.95,6/21/2022 20:30:00,6/21/2022 20:30:00,6/21/2022 20:30:00,6/21/2022 20:30:00,36.56,36.54,6/21/2022 20:30:00,6/21/2022 20:30:00,37.87,37.87,37.87,37.87,38.22,38.22,0.778,0.778,0.779,0.78,0.829,0.83,0
21JUN2022:20:45:00,15min,Peter Sinks,UCC,270,36.1,37.4,34.5,37.71,37.64,36.91,36.89,6/21/2022 20:34:59,6/21/2022 20:34:56,6/21/2022 20:35:01,6/21/2022 20:35:00,37.62,37.56,6/21/2022 20:33:37,6/21/2022 20:33:37,33.64,33.63,35.00,35.08,6/21/2022 20:44:25,6/21/2022 20:44:25,6/21/2022 20:44:24,6/21/2022 20:44:27,34.32,34.27,6/21/2022 20:44:42,6/21/2022 20:44:42,36.00,35.96,36.04,36.10,36.33,36.28,0.8100,0.8020,0.4790,0.4670,0.7180,0.7180,0,0,21JUN2022:20:30:01,0.9,6/21/2022 20:37:25,0.1,341,0.9400,2460,6/21/2022 20:31:44,2400,6/21/2022 20:30:03,2427,12.7,37.19,37.19,37.19,37.2,6/21/2022 20:35:07,6/21/2022 20:35:06,6/21/2022 20:35:06,6/21/2022 20:35:06,37.56,37.56,6/21/2022 20:34:06,6/21/2022 20:34:06,34.46,34.46,34.46,34.46,6/21/2022 20:44:37,6/21/2022 20:44:36,6/21/2022 20:44:36,6/21/2022 20:44:36,34.51,34.51,6/21/2022 20:44:54,6/21/2022 20:44:54,36.03,36.03,36.03,36.03,36.33,36.33,0.604,0.604,0.604,0.605,0.658,0.659,0
21JUN2022:21:00:00,15min,Peter Sinks,UCC,270,34.8,36.4,33.7,36.86,36.78,35.81,35.77,6/21/2022 20:46:51,6/21/2022 20:46:51,6/21/2022 20:46:53,6/21/2022 20:46:53,36.87,36.81,6/21/2022 20:46:50,6/21/2022 20:46:50,33.34,33.29,33.64,33.71,6/21/2022 20:58:10,6/21/2022 20:58:11,6/21/2022 20:58:59,6/21/2022 20:58:59,33.72,33.67,6/21/2022 20:58:10,6/21/2022 20:58:10,34.71,34.67,34.55,34.59,35.00,34.95,0.8150,0.8010,0.5550,0.5400,0.7400,0.7400,-0,0,21JUN2022:20:45:05,1.3,6/21/2022 20:53:56,0.2,358,3.7840,2430,6/21/2022 20:45:02,2400,6/21/2022 20:45:01,2423,12.7,36.19,36.19,36.19,36.2,6/21/2022 20:46:55,6/21/2022 20:46:55,6/21/2022 20:46:55,6/21/2022 20:46:55,36.63,36.63,6/21/2022 20:47:03,6/21/2022 20:47:03,33.59,33.59,33.59,33.59,6/21/2022 20:58:22,6/21/2022 20:58:22,6/21/2022 20:58:22,6/21/2022 20:58:22,33.8,33.8,6/21/2022 20:58:37,6/21/2022 20:58:36,34.64,34.64,34.64,34.64,34.98,34.98,0.645,0.644,0.645,0.645,0.719,0.719,0
21JUN2022:21:15:00,15min,Peter Sinks,UCC,270,33.6,35.1,32.6,35.38,35.31,34.62,34.58,6/21/2022 21:00:14,6/21/2022 21:00:15,6/21/2022 21:00:30,6/21/2022 21:00:31,35.51,35.46,6/21/2022 21:00:34,6/21/2022 21:00:34,32.16,32.15,32.60,32.65,6/21/2022 21:12:47,6/21/2022 21:12:45,6/21/2022 21:13:14,6/21/2022 21:13:09,32.67,32.62,6/21/2022 21:09:10,6/21/2022 21:09:10,33.49,33.44,33.26,33.30,33.78,33.73,0.6610,0.6490,0.4970,0.4790,0.5900,0.5900,-0,-0,21JUN2022:21:00:02,1.1,6/21/2022 21:01:49,0.0,327,2.2160,2430,6/21/2022 21:00:01,2400,6/21/2022 21:00:03,2421,12.6,34.9,34.9,34.9,34.9,6/21/2022 21:00:36,6/21/2022 21:00:36,6/21/2022 21:00:36,6/21/2022 21:00:36,35.28,35.29,6/21/2022 21:00:48,6/21/2022 21:00:48,32.48,32.48,32.48,32.48,6/21/2022 21:12:55,6/21/2022 21:12:55,6/21/2022 21:12:55,6/21/2022 21:12:55,32.78,32.78,6/21/2022 21:09:37,6/21/2022 21:09:37,33.38,33.38,33.38,33.38,33.77,33.77,0.542,0.541,0.542,0.542,0.574,0.574,0
21JUN2022:21:30:00,15min,Peter Sinks,UCC,270,32.3,33.4,31.7,33.79,33.72,32.76,32.77,6/21/2022 21:15:51,6/21/2022 21:15:50,6/21/2022 21:16:04,6/21/2022 21:16:06,33.71,33.66,6/21/2022 21:15:51,6/21/2022 21:15:51,31.39,31.35,31.60,31.68,6/21/2022 21:26:00,6/21/2022 21:26:00,6/21/2022 21:26:01,6/21/2022 21:26:01,31.77,31.72,6/21/2022 21:19:56,6/21/2022 21:19:56,32.23,32.18,32.02,32.07,32.48,32.43,0.4660,0.4600,0.2560,0.2470,0.4270,0.4270,-0,-0,21JUN2022:21:15:39,1.1,6/21/2022 21:24:18,0.1,348,1.9000,2430,6/21/2022 21:15:01,2400,6/21/2022 21:15:02,2418,12.7,33.11,33.1,33.11,33.11,6/21/2022 21:16:05,6/21/2022 21:16:05,6/21/2022 21:16:05,6/21/2022 21:16:05,33.62,33.62,6/21/2022 21:16:16,6/21/2022 21:16:15,31.59,31.59,31.59,31.59,6/21/2022 21:26:06,6/21/2022 21:26:06,6/21/2022 21:26:06,6/21/2022 21:26:06,31.82,31.82,6/21/2022 21:20:25,6/21/2022 21:20:24,32.13,32.13,32.13,32.13,32.48,32.48,0.328,0.327,0.327,0.328,0.425,0.424,0
21JUN2022:21:45:00,15min,Peter Sinks,UCC,270,32.2,33.1,30.9,33.70,33.66,32.35,32.29,6/21/2022 21:37:24,6/21/2022 21:37:24,6/21/2022 21:35:02,6/21/2022 21:35:00,33.64,33.59,6/21/2022 21:34:24,6/21/2022 21:34:24,30.40,30.38,30.96,31.03,6/21/2022 21:36:09,6/21/2022 21:36:09,6/21/2022 21:36:19,6/21/2022 21:36:23,30.87,30.82,6/21/2022 21:36:10,6/21/2022 21:36:10,32.15,32.10,31.57,31.61,32.39,32.34,0.6440,0.6320,0.2550,0.2290,0.5350,0.5350,-0,-0,21JUN2022:21:31:30,0.9,6/21/2022 21:37:49,0.0,351,4.6450,2430,6/21/2022 21:30:01,2400,6/21/2022 21:30:03,2416,12.7,32.72,32.71,32.72,32.72,6/21/2022 21:34:34,6/21/2022 21:34:34,6/21/2022 21:34:34,6/21/2022 21:34:34,33.44,33.44,6/21/2022 21:34:35,6/21/2022 21:34:34,30.77,30.78,30.77,30.77,6/21/2022 21:36:23,6/21/2022 21:36:23,6/21/2022 21:36:23,6/21/2022 21:36:22,31.06,31.06,6/21/2022 21:36:33,6/21/2022 21:36:32,31.86,31.86,31.86,31.86,32.37,32.37,0.399,0.398,0.399,0.4,0.504,0.504,0
21JUN2022:22:00:00,15min,Peter Sinks,UCC,270,31.7,32.4,30.8,32.71,32.64,32.01,31.99,6/21/2022 21:50:17,6/21/2022 21:50:18,6/21/2022 21:50:19,6/21/2022 21:50:26,32.85,32.80,6/21/2022 21:50:25,6/21/2022 21:50:25,30.21,30.17,30.83,30.94,6/21/2022 21:51:09,6/21/2022 21:51:09,6/21/2022 21:51:21,6/21/2022 21:51:20,30.77,30.71,6/21/2022 21:57:29,6/21/2022 21:57:29,31.62,31.56,31.38,31.41,31.87,31.82,0.5050,0.4960,0.2630,0.2390,0.4150,0.4150,-0,-0,21JUN2022:21:50:54,1.5,6/21/2022 21:55:39,0.2,334,6.5540,2430,6/21/2022 21:45:01,2400,6/21/2022 21:45:02,2414,12.6,32.3,32.3,32.3,32.3,6/21/2022 21:50:28,6/21/2022 21:50:27,6/21/2022 21:50:27,6/21/2022 21:50:27,32.58,32.58,6/21/2022 21:50:33,6/21/2022 21:50:32,30.63,30.63,30.63,30.63,6/21/2022 21:51:25,6/21/2022 21:51:25,6/21/2022 21:51:24,6/21/2022 21:51:24,30.94,30.94,6/21/2022 21:51:46,6/21/2022 21:51:45,31.49,31.49,31.49,31.49,31.85,31.85,0.351,0.35,0.351,0.352,0.389,0.389,0
21JUN2022:22:15:00,15min,Peter Sinks,UCC,270,31.1,31.9,30.2,32.18,32.15,31.43,31.44,6/21/2022 22:00:12,6/21/2022 22:00:12,6/21/2022 22:00:16,6/21/2022 22:00:15,32.26,32.21,6/21/2022 22:00:10,6/21/2022 22:00:10,29.82,29.77,30.17,30.20,6/21/2022 22:09:45,6/21/2022 22:09:26,6/21/2022 22:09:45,6/21/2022 22:09:43,30.18,30.13,6/21/2022 22:09:42,6/21/2022 22:09:42,30.96,30.91,30.68,30.71,31.23,31.17,0.5520,0.5420,0.3140,0.3040,0.5010,0.5010,-0,-0,21JUN2022:22:04:26,1.5,6/21/2022 22:00:38,0.2,357,5.0420,2430,6/21/2022 22:00:01,2400,6/21/2022 22:00:02,2411,12.6,31.67,31.67,31.68,31.68,6/21/2022 22:00:19,6/21/2022 22:00:19,6/21/2022 22:00:19,6/21/2022 22:00:19,32.1,32.1,6/21/2022 22:00:21,6/21/2022 22:00:20,30.04,30.04,30.04,30.04,6/21/2022 22:09:56,6/21/2022 22:09:55,6/21/2022 22:09:55,6/21/2022 22:09:55,30.29,30.29,6/21/2022 22:10:03,6/21/2022 22:10:02,30.82,30.82,30.82,30.82,31.21,31.21,0.403,0.402,0.402,0.402,0.488,0.488,0
21JUN2022:22:30:00,15min,Peter Sinks,UCC,270,30.2,31.3,29.1,31.49,31.43,30.87,30.89,6/21/2022 22:22:24,6/21/2022 22:22:23,6/21/2022 22:15:01,6/21/2022 22:15:01,31.53,31.48,6/21/2022 22:16:04,6/21/2022 22:16:04,28.60,28.59,29.26,29.33,6/21/2022 22:29:59,6/21/2022 22:29:59,6/21/2022 22:30:00,6/21/2022 22:29:53,28.91,28.86,6/21/2022 22:30:00,6/21/2022 22:30:00,30.08,30.04,30.00,30.05,30.38,30.33,0.6580,0.6490,0.3970,0.3790,0.5780,0.5780,-0,-0,21JUN2022:22:19:15,1.1,6/21/2022 22:22:32,0.3,338,2.8460,2430,6/21/2022 22:15:01,2400,6/21/2022 22:15:02,2409,12.6,31.03,31.03,31.03,31.03,6/21/2022 22:16:16,6/21/2022 22:16:16,6/21/2022 22:16:15,6/21/2022 22:16:16,31.57,31.56,6/21/2022 22:15:01,6/21/2022 22:15:01,29,28.99,28.99,28.99,6/21/2022 22:30:00,6/21/2022 22:30:00,6/21/2022 22:30:00,6/21/2022 22:30:00,29.19,29.18,6/21/2022 22:30:00,6/21/2022 22:30:00,30.06,30.06,30.06,30.06,30.4,30.39,0.494,0.494,0.494,0.495,0.551,0.551,0
21JUN2022:22:45:00,15min,Peter Sinks,UCC,270,29.5,30.3,28.7,30.51,30.46,29.65,29.65,6/21/2022 22:36:24,6/21/2022 22:36:23,6/21/2022 22:36:25,6/21/2022 22:36:26,30.71,30.66,6/21/2022 22:36:39,6/21/2022 22:36:39,28.21,28.18,28.64,28.71,6/21/2022 22:31:30,6/21/2022 22:31:30,6/21/2022 22:40:57,6/21/2022 22:40:56,28.76,28.71,6/21/2022 22:31:31,6/21/2022 22:31:31,29.35,29.31,29.11,29.16,29.60,29.55,0.5110,0.5050,0.2740,0.2630,0.4900,0.4900,-0,-0,21JUN2022:22:38:57,0.7,6/21/2022 22:43:26,0.0,335,0.0840,2430,6/21/2022 22:30:01,2400,6/21/2022 22:30:02,2408,12.6,30.02,30.01,30.02,30.02,6/21/2022 22:36:32,6/21/2022 22:36:32,6/21/2022 22:36:32,6/21/2022 22:36:32,30.56,30.56,6/21/2022 22:36:46,6/21/2022 22:36:46,28.6,28.6,28.6,28.59,6/21/2022 22:40:58,6/21/2022 22:40:57,6/21/2022 22:40:57,6/21/2022 22:40:57,28.86,28.86,6/21/2022 22:32:00,6/21/2022 22:31:59,29.23,29.23,29.23,29.23,29.57,29.57,0.365,0.365,0.365,0.366,0.478,0.478,0
21JUN2022:23:00:00,15min,Peter Sinks,UCC,270,29.2,29.7,28.4,30.01,29.97,29.08,29.08,6/21/2022 23:00:00,6/21/2022 22:58:36,6/21/2022 22:46:12,6/21/2022 22:46:12,30.12,30.06,6/21/2022 22:58:37,6/21/2022 22:58:37,28.09,28.06,28.27,28.29,6/21/2022 22:49:15,6/21/2022 22:49:15,6/21/2022 22:51:37,6/21/2022 22:57:35,28.47,28.42,6/21/2022 22:49:16,6/21/2022 22:49:16,29.07,29.02,28.60,28.64,29.32,29.27,0.4240,0.4180,0.1900,0.1860,0.3630,0.3630,-0,-0,21JUN2022:22:50:08,0.9,6/21/2022 22:46:03,0.0,350,0.0070,2430,6/21/2022 22:45:01,2400,6/21/2022 22:45:02,2406,12.6,29.4,29.4,29.41,29.41,6/21/2022 22:58:48,6/21/2022 22:58:47,6/21/2022 22:58:47,6/21/2022 22:58:47,29.92,29.92,6/21/2022 22:59:02,6/21/2022 22:59:01,28.3,28.3,28.3,28.29,6/21/2022 22:49:24,6/21/2022 22:49:24,6/21/2022 22:49:24,6/21/2022 22:49:24,28.52,28.52,6/21/2022 22:49:41,6/21/2022 22:49:40,28.83,28.83,28.83,28.83,29.28,29.28,0.258,0.258,0.258,0.259,0.331,0.331,0
21JUN2022:23:15:00,15min,Peter Sinks,UCC,270,28.9,29.8,27.9,30.14,30.08,29.02,29.06,6/21/2022 23:00:23,6/21/2022 23:00:23,6/21/2022 23:00:31,6/21/2022 23:00:34,30.34,30.29,6/21/2022 23:00:28,6/21/2022 23:00:28,27.42,27.37,27.74,27.80,6/21/2022 23:03:11,6/21/2022 23:03:11,6/21/2022 23:05:40,6/21/2022 23:05:36,28.02,27.97,6/21/2022 23:05:27,6/21/2022 23:05:27,28.75,28.70,28.35,28.38,29.02,28.97,0.5290,0.5200,0.2990,0.2890,0.4980,0.4980,-0,-0,21JUN2022:23:00:32,0.4,6/21/2022 23:09:06,0.0,309,0.0070,2430,6/21/2022 23:00:01,2400,6/21/2022 23:00:02,2404,12.5,29.5,29.5,29.5,29.5,6/21/2022 23:00:34,6/21/2022 23:00:33,6/21/2022 23:00:33,6/21/2022 23:00:34,30.17,30.17,6/21/2022 23:00:33,6/21/2022 23:00:33,27.74,27.75,27.74,27.74,6/21/2022 23:05:43,6/21/2022 23:05:43,6/21/2022 23:05:42,6/21/2022 23:05:42,28.07,28.07,6/21/2022 23:05:56,6/21/2022 23:05:55,28.55,28.55,28.55,28.55,29.01,29.01,0.396,0.395,0.395,0.395,0.495,0.495,0
21JUN2022:23:30:00,15min,Peter Sinks,UCC,270,28.3,28.9,27.6,29.12,29.05,28.41,28.43,6/21/2022 23:25:51,6/21/2022 23:25:51,6/21/2022 23:15:02,6/21/2022 23:15:03,29.18,29.13,6/21/2022 23:25:22,6/21/2022 23:25:22,27.25,27.21,27.27,27.33,6/21/2022 23:27:39,6/21/2022 23:27:39,6/21/2022 23:27:40,6/21/2022 23:27:40,27.69,27.64,6/21/2022 23:27:39,6/21/2022 23:27:39,28.22,28.17,27.79,27.83,28.50,28.45,0.4190,0.4070,0.2580,0.2540,0.3610,0.3610,-0,-0,21JUN2022:23:15:01,0.9,6/21/2022 23:19:11,0.0,327,0.7850,2430,6/21/2022 23:15:02,2370,6/21/2022 23:27:02,2402,12.6,28.58,28.58,28.58,28.58,6/21/2022 23:15:05,6/21/2022 23:15:05,6/21/2022 23:15:05,6/21/2022 23:15:05,29.13,29.13,6/21/2022 23:25:51,6/21/2022 23:25:51,27.39,27.39,27.39,27.39,6/21/2022 23:27:27,6/21/2022 23:27:26,6/21/2022 23:27:26,6/21/2022 23:27:26,27.79,27.79,6/21/2022 23:27:46,6/21/2022 23:27:45,28.01,28.01,28.01,28.01,28.48,28.48,0.28,0.28,0.28,0.28,0.341,0.341,0
21JUN2022:23:45:00,15min,Peter Sinks,UCC,270,27.7,28.4,26.9,28.63,28.58,27.65,27.66,6/21/2022 23:30:18,6/21/2022 23:30:18,6/21/2022 23:30:29,6/21/2022 23:30:29,28.89,28.84,6/21/2022 23:44:58,6/21/2022 23:44:58,26.58,26.53,26.52,26.58,6/21/2022 23:41:43,6/21/2022 23:41:43,6/21/2022 23:41:50,6/21/2022 23:41:48,27.09,27.04,6/21/2022 23:41:43,6/21/2022 23:41:43,27.61,27.56,27.10,27.14,27.89,27.84,0.5100,0.5020,0.3100,0.3020,0.4490,0.4490,-0,-0,21JUN2022:23:30:01,1.1,6/21/2022 23:35:09,0.1,347,2.1020,2430,6/21/2022 23:30:21,2370,6/21/2022 23:35:37,2401,12.6,28.03,28.03,28.03,28.03,6/21/2022 23:30:22,6/21/2022 23:30:21,6/21/2022 23:30:21,6/21/2022 23:30:21,28.68,28.68,6/21/2022 23:30:01,6/21/2022 23:30:01,26.61,26.61,26.61,26.61,6/21/2022 23:41:54,6/21/2022 23:41:53,6/21/2022 23:41:53,6/21/2022 23:41:53,27.15,27.15,6/21/2022 23:42:01,6/21/2022 23:42:01,27.35,27.35,27.35,27.35,27.87,27.87,0.379,0.379,0.379,0.379,0.434,0.434,0
22JUN2022:00:00:00,15min,Peter Sinks,UCC,270,27.3,28.5,26.4,28.91,28.82,27.67,27.65,6/21/2022 23:47:39,6/21/2022 23:47:39,6/21/2022 23:47:37,6/21/2022 23:47:36,29.05,29.00,6/21/2022 23:47:50,6/21/2022 23:47:50,25.95,25.84,26.19,26.23,6/21/2022 23:58:14,6/21/2022 23:58:14,6/21/2022 23:59:53,6/21/2022 23:59:52,26.36,26.31,6/21/2022 23:59:58,6/21/2022 23:59:58,27.20,27.14,26.91,26.94,27.51,27.46,0.7280,0.7170,0.3260,0.3100,0.6450,0.6440,-0,-0,21JUN2022:23:45:01,0.2,6/21/2022 23:58:28,0.0,340,0.0000,2430,6/21/2022 23:46:28,2370,6/21/2022 23:46:50,2399,12.6,28.2,28.2,28.2,28.2,6/21/2022 23:47:48,6/21/2022 23:47:47,6/21/2022 23:47:47,6/21/2022 23:47:47,28.84,28.84,6/21/2022 23:45:31,6/21/2022 23:45:30,26.14,26.14,26.14,26.14,6/22/2022 00:00:00,6/22/2022 00:00:00,6/22/2022 00:00:00,6/22/2022 00:00:00,26.57,26.57,6/21/2022 23:59:28,6/21/2022 23:59:27,27.06,27.06,27.06,27.06,27.52,27.52,0.487,0.487,0.487,0.488,0.614,0.614,0
22JUN2022:00:15:00,15min,Peter Sinks,UCC,270,27.0,28.0,25.7,28.40,28.31,27.35,27.35,6/22/2022 00:03:22,6/22/2022 00:03:22,6/22/2022 00:14:58,6/22/2022 00:15:00,28.46,28.41,6/22/2022 00:03:21,6/22/2022 00:03:21,24.83,24.81,25.98,26.04,6/22/2022 00:09:23,6/22/2022 00:09:22,6/22/2022 00:11:33,6/22/2022 00:11:13,25.55,25.50,6/22/2022 00:09:23,6/22/2022 00:09:23,26.92,26.87,26.42,26.46,27.20,27.15,0.6800,0.6680,0.3420,0.3300,0.5870,0.5870,-0,-0,22JUN2022:00:00:01,1.5,6/22/2022 00:14:38,0.1,354,2.9020,2430,6/22/2022 00:07:37,2370,6/22/2022 00:00:05,2397,12.6,27.68,27.68,27.68,27.68,6/22/2022 00:03:27,6/22/2022 00:03:26,6/22/2022 00:03:26,6/22/2022 00:03:26,28.27,28.27,6/22/2022 00:03:35,6/22/2022 00:03:34,25.56,25.56,25.56,25.56,6/22/2022 00:09:28,6/22/2022 00:09:28,6/22/2022 00:09:28,6/22/2022 00:09:28,25.83,25.83,6/22/2022 00:09:43,6/22/2022 00:09:43,26.66,26.66,26.66,26.66,27.15,27.15,0.455,0.454,0.455,0.456,0.556,0.556,0
22JUN2022:00:30:00,15min,Peter Sinks,UCC,270,26.7,27.7,25.8,28.27,28.26,27.34,27.34,6/22/2022 00:16:29,6/22/2022 00:16:29,6/22/2022 00:15:01,6/22/2022 00:15:01,28.02,27.97,6/22/2022 00:15:02,6/22/2022 00:15:02,24.98,24.87,25.44,25.53,6/22/2022 00:30:00,6/22/2022 00:30:00,6/22/2022 00:26:53,6/22/2022 00:26:56,25.91,25.86,6/22/2022 00:22:41,6/22/2022 00:22:41,26.60,26.54,26.14,26.20,26.91,26.86,0.5380,0.5240,0.4260,0.4130,0.4870,0.4870,-0,-0,22JUN2022:00:21:37,1.8,6/22/2022 00:15:11,0.4,169,46.7300,2430,6/22/2022 00:26:20,2370,6/22/2022 00:15:05,2395,12.6,27.58,27.58,27.58,27.59,6/22/2022 00:15:06,6/22/2022 00:15:06,6/22/2022 00:15:06,6/22/2022 00:15:06,27.88,27.88,6/22/2022 00:15:13,6/22/2022 00:15:12,25.6,25.6,25.6,25.6,6/22/2022 00:22:34,6/22/2022 00:22:34,6/22/2022 00:22:34,6/22/2022 00:22:34,25.93,25.93,6/22/2022 00:22:49,6/22/2022 00:22:48,26.38,26.38,26.38,26.38,26.9,26.9,0.424,0.423,0.424,0.424,0.484,0.483,0
22JUN2022:00:45:00,15min,Peter Sinks,UCC,270,26.4,26.9,25.5,27.22,27.15,26.48,26.49,6/22/2022 00:39:40,6/22/2022 00:39:42,6/22/2022 00:44:00,6/22/2022 00:44:00,27.33,27.28,6/22/2022 00:39:47,6/22/2022 00:39:47,24.89,24.82,25.33,25.38,6/22/2022 00:30:01,6/22/2022 00:30:01,6/22/2022 00:36:55,6/22/2022 00:36:56,25.54,25.49,6/22/2022 00:36:28,6/22/2022 00:36:28,26.30,26.24,25.87,25.92,26.57,26.52,0.4290,0.4150,0.2790,0.2700,0.3540,0.3540,-0,-0,22JUN2022:00:42:01,1.3,6/22/2022 00:44:30,0.1,315,0.0710,2400,6/22/2022 00:30:01,2370,6/22/2022 00:30:03,2394,12.5,26.67,26.66,26.67,26.67,6/22/2022 00:39:47,6/22/2022 00:39:47,6/22/2022 00:39:47,6/22/2022 00:39:46,27.16,27.14,6/22/2022 00:30:01,6/22/2022 00:39:59,25.37,25.37,25.37,25.37,6/22/2022 00:36:40,6/22/2022 00:36:40,6/22/2022 00:36:39,6/22/2022 00:36:40,25.63,25.63,6/22/2022 00:36:52,6/22/2022 00:36:51,26.08,26.08,26.08,26.08,26.55,26.55,0.309,0.308,0.309,0.309,0.329,0.329,0
22JUN2022:01:00:00,15min,Peter Sinks,UCC,270,26.1,27.4,25.2,27.62,27.55,26.79,26.93,6/22/2022 00:48:53,6/22/2022 00:48:53,6/22/2022 00:48:56,6/22/2022 00:48:55,27.71,27.66,6/22/2022 00:48:58,6/22/2022 00:48:58,24.69,24.67,25.09,25.16,6/22/2022 00:50:34,6/22/2022 00:50:33,6/22/2022 00:59:49,6/22/2022 00:59:49,25.17,25.12,6/22/2022 00:57:26,6/22/2022 00:57:26,26.00,25.95,25.86,25.92,26.31,26.26,0.7600,0.7450,0.4260,0.4270,0.6690,0.6690,-0,-0,22JUN2022:00:45:01,1.3,6/22/2022 00:48:19,0.1,169,15.6300,2400,6/22/2022 00:45:01,2370,6/22/2022 00:45:02,2391,12.5,27.19,27.19,27.19,27.19,6/22/2022 00:49:03,6/22/2022 00:49:03,6/22/2022 00:49:03,6/22/2022 00:49:03,27.58,27.58,6/22/2022 00:49:22,6/22/2022 00:49:21,25.07,25.07,25.07,25.07,6/22/2022 01:00:00,6/22/2022 01:00:00,6/22/2022 01:00:00,6/22/2022 01:00:00,25.33,25.33,6/22/2022 00:57:48,6/22/2022 00:57:47,25.94,25.94,25.94,25.94,26.3,26.3,0.563,0.563,0.564,0.564,0.64,0.641,0
22JUN2022:01:15:00,15min,Peter Sinks,UCC,270,25.2,25.8,24.3,26.00,25.94,25.37,25.40,6/22/2022 01:03:54,6/22/2022 01:03:54,6/22/2022 01:02:37,6/22/2022 01:02:36,26.22,26.17,6/22/2022 01:12:15,6/22/2022 01:12:15,23.89,23.85,24.33,24.41,6/22/2022 01:07:08,6/22/2022 01:07:08,6/22/2022 01:08:55,6/22/2022 01:09:04,24.35,24.30,6/22/2022 01:08:34,6/22/2022 01:08:34,25.08,25.03,24.95,25.01,25.36,25.31,0.4910,0.4770,0.3030,0.2890,0.4510,0.4510,-0,-0,22JUN2022:01:09:57,0.0,6/22/2022 01:00:01,0.0,0,0.0000,2400,6/22/2022 01:00:02,2370,6/22/2022 01:00:01,2389,12.5,25.57,25.57,25.57,25.57,6/22/2022 01:12:38,6/22/2022 01:12:37,6/22/2022 01:12:37,6/22/2022 01:12:37,26.06,26.06,6/22/2022 01:12:50,6/22/2022 01:12:50,24.26,24.26,24.26,24.26,6/22/2022 01:08:53,6/22/2022 01:08:53,6/22/2022 01:08:53,6/22/2022 01:08:53,24.36,24.36,6/22/2022 01:09:03,6/22/2022 01:09:02,25.02,25.02,25.02,25.02,25.33,25.33,0.371,0.37,0.371,0.371,0.436,0.436,0
22JUN2022:01:30:00,15min,Peter Sinks,UCC,270,25.4,26.0,24.7,26.43,26.36,25.78,25.78,6/22/2022 01:16:26,6/22/2022 01:16:25,6/22/2022 01:16:30,6/22/2022 01:16:30,26.37,26.32,6/22/2022 01:16:25,6/22/2022 01:16:25,23.83,23.78,24.45,24.53,6/22/2022 01:30:00,6/22/2022 01:30:00,6/22/2022 01:29:58,6/22/2022 01:29:57,24.58,24.53,6/22/2022 01:29:58,6/22/2022 01:29:58,25.27,25.22,24.93,24.97,25.57,25.52,0.4280,0.4210,0.2600,0.2490,0.3510,0.3510,-0,-0,22JUN2022:01:15:01,1.3,6/22/2022 01:16:26,0.1,327,0.8340,2400,6/22/2022 01:15:01,2370,6/22/2022 01:15:02,2387,12.5,25.9,25.89,25.9,25.9,6/22/2022 01:16:34,6/22/2022 01:16:34,6/22/2022 01:16:34,6/22/2022 01:16:34,26.2,26.2,6/22/2022 01:16:44,6/22/2022 01:16:43,24.4,24.38,24.38,24.38,6/22/2022 01:30:00,6/22/2022 01:30:00,6/22/2022 01:30:00,6/22/2022 01:30:00,24.96,24.96,6/22/2022 01:21:49,6/22/2022 01:21:48,25.1,25.1,25.1,25.1,25.55,25.55,0.298,0.298,0.299,0.299,0.311,0.311,0
22JUN2022:01:45:00,15min,Peter Sinks,UCC,270,24.2,24.7,23.4,24.85,24.81,24.45,24.51,6/22/2022 01:33:39,6/22/2022 01:33:39,6/22/2022 01:30:01,6/22/2022 01:30:01,25.02,24.97,6/22/2022 01:33:34,6/22/2022 01:33:34,22.93,22.92,23.19,23.25,6/22/2022 01:39:53,6/22/2022 01:39:52,6/22/2022 01:40:31,6/22/2022 01:40:27,23.31,23.26,6/22/2022 01:40:30,6/22/2022 01:40:30,24.12,24.07,23.89,23.95,24.40,24.35,0.3420,0.3380,0.3040,0.3080,0.3080,0.3080,-0,-0,22JUN2022:01:30:01,0.0,6/22/2022 01:30:01,0.0,0,0.0000,2400,6/22/2022 01:30:02,2370,6/22/2022 01:30:01,2385,12.4,24.5,24.5,24.5,24.5,6/22/2022 01:33:47,6/22/2022 01:33:47,6/22/2022 01:33:47,6/22/2022 01:33:47,24.98,24.96,6/22/2022 01:30:01,6/22/2022 01:30:01,23.19,23.19,23.19,23.19,6/22/2022 01:40:35,6/22/2022 01:40:35,6/22/2022 01:40:35,6/22/2022 01:40:34,23.56,23.55,6/22/2022 01:40:46,6/22/2022 01:40:38,24.01,24.01,24.01,24.01,24.38,24.38,0.273,0.273,0.273,0.273,0.289,0.289,0
22JUN2022:02:00:00,15min,Peter Sinks,UCC,270,23.8,24.7,22.9,24.99,24.93,24.37,24.39,6/22/2022 01:49:05,6/22/2022 01:49:05,6/22/2022 01:49:08,6/22/2022 01:49:09,25.10,25.05,6/22/2022 01:49:08,6/22/2022 01:49:08,22.53,22.48,22.89,22.97,6/22/2022 01:53:05,6/22/2022 01:53:05,6/22/2022 01:53:30,6/22/2022 01:53:29,22.93,22.88,6/22/2022 01:53:18,6/22/2022 01:53:18,23.69,23.64,23.45,23.51,23.96,23.91,0.5440,0.5280,0.3780,0.3650,0.5020,0.5020,-0,-0,22JUN2022:01:45:01,0.9,6/22/2022 01:46:51,0.1,325,2.4750,2400,6/22/2022 01:45:01,2370,6/22/2022 01:45:02,2382,12.5,24.56,24.55,24.56,24.56,6/22/2022 01:49:16,6/22/2022 01:49:16,6/22/2022 01:49:16,6/22/2022 01:49:15,24.85,24.85,6/22/2022 01:49:19,6/22/2022 01:49:18,22.79,22.8,22.79,22.79,6/22/2022 01:53:20,6/22/2022 01:53:20,6/22/2022 01:53:20,6/22/2022 01:53:20,23.04,23.03,6/22/2022 01:53:33,6/22/2022 01:53:32,23.58,23.58,23.58,23.57,23.94,23.94,0.432,0.431,0.432,0.432,0.491,0.491,0
22JUN2022:02:15:00,15min,Peter Sinks,UCC,270,24.0,24.9,23.2,25.16,25.08,24.39,24.37,6/22/2022 02:07:24,6/22/2022 02:07:25,6/22/2022 02:07:27,6/22/2022 02:07:26,25.47,25.42,6/22/2022 02:07:22,6/22/2022 02:07:22,22.91,22.86,22.99,23.05,6/22/2022 02:11:30,6/22/2022 02:11:30,6/22/2022 02:02:33,6/22/2022 02:02:32,23.16,23.11,6/22/2022 02:14:53,6/22/2022 02:14:53,23.94,23.88,23.42,23.47,24.21,24.16,0.5790,0.5660,0.3680,0.3440,0.5560,0.5560,-0,-0,22JUN2022:02:00:01,0.9,6/22/2022 02:09:27,0.1,345,1.7730,2400,6/22/2022 02:00:02,2370,6/22/2022 02:00:01,2381,12.4,24.66,24.66,24.66,24.67,6/22/2022 02:07:28,6/22/2022 02:07:28,6/22/2022 02:07:28,6/22/2022 02:07:28,25.21,25.21,6/22/2022 02:07:29,6/22/2022 02:07:28,23.08,23.08,23.08,23.08,6/22/2022 02:14:58,6/22/2022 02:14:58,6/22/2022 02:14:58,6/22/2022 02:14:58,23.32,23.32,6/22/2022 02:14:58,6/22/2022 02:14:57,23.68,23.68,23.68,23.68,24.2,24.2,0.382,0.381,0.382,0.382,0.535,0.535,0
22JUN2022:02:30:00,15min,Peter Sinks,UCC,270,23.5,23.9,22.8,24.03,24.00,23.47,23.53,6/22/2022 02:15:35,6/22/2022 02:15:34,6/22/2022 02:15:49,6/22/2022 02:21:28,24.28,24.23,6/22/2022 02:21:30,6/22/2022 02:21:30,22.41,22.37,22.73,22.81,6/22/2022 02:18:37,6/22/2022 02:18:37,6/22/2022 02:25:41,6/22/2022 02:18:52,22.78,22.73,6/22/2022 02:18:42,6/22/2022 02:18:42,23.38,23.33,23.08,23.15,23.62,23.57,0.3400,0.3340,0.2100,0.2070,0.2870,0.2870,-0,-0,22JUN2022:02:28:21,1.1,6/22/2022 02:15:31,0.1,338,2.1900,2400,6/22/2022 02:15:03,2370,6/22/2022 02:15:01,2378,12.4,23.66,23.66,23.66,23.66,6/22/2022 02:21:43,6/22/2022 02:21:42,6/22/2022 02:21:42,6/22/2022 02:21:42,24.1,24.1,6/22/2022 02:21:56,6/22/2022 02:21:55,22.64,22.64,22.64,22.63,6/22/2022 02:18:51,6/22/2022 02:18:50,6/22/2022 02:18:50,6/22/2022 02:18:50,22.87,22.87,6/22/2022 02:19:05,6/22/2022 02:19:04,23.24,23.24,23.24,23.24,23.59,23.59,0.239,0.238,0.239,0.239,0.27,0.27,0
22JUN2022:02:45:00,15min,Peter Sinks,UCC,270,22.8,23.5,22.1,23.65,23.60,23.13,23.18,6/22/2022 02:33:34,6/22/2022 02:33:33,6/22/2022 02:30:01,6/22/2022 02:30:01,23.68,23.63,6/22/2022 02:33:36,6/22/2022 02:33:36,21.71,21.67,21.97,22.03,6/22/2022 02:40:35,6/22/2022 02:40:34,6/22/2022 02:44:47,6/22/2022 02:44:47,22.18,22.13,6/22/2022 02:40:32,6/22/2022 02:40:32,22.67,22.62,22.52,22.58,22.93,22.88,0.3980,0.3900,0.3750,0.3650,0.3500,0.3500,-0,-0,22JUN2022:02:30:01,0.7,6/22/2022 02:33:19,0.1,330,0.0340,2400,6/22/2022 02:30:01,2370,6/22/2022 02:30:02,2377,12.5,23.26,23.26,23.26,23.26,6/22/2022 02:33:46,6/22/2022 02:33:45,6/22/2022 02:33:45,6/22/2022 02:33:45,23.73,23.72,6/22/2022 02:30:01,6/22/2022 02:30:01,21.93,21.94,21.93,21.93,6/22/2022 02:40:43,6/22/2022 02:40:42,6/22/2022 02:40:42,6/22/2022 02:40:42,22.28,22.28,6/22/2022 02:40:50,6/22/2022 02:40:50,22.61,22.61,22.61,22.61,22.92,22.92,0.349,0.349,0.349,0.349,0.347,0.346,0
22JUN2022:03:00:00,15min,Peter Sinks,UCC,270,22.6,23.2,22.1,23.40,23.34,22.66,22.69,6/22/2022 02:48:38,6/22/2022 02:48:37,6/22/2022 02:49:00,6/22/2022 02:49:00,23.60,23.55,6/22/2022 02:48:38,6/22/2022 02:48:38,21.77,21.71,21.89,21.94,6/22/2022 02:59:15,6/22/2022 02:59:15,6/22/2022 02:45:32,6/22/2022 02:54:00,22.11,22.06,6/22/2022 02:51:09,6/22/2022 02:51:09,22.55,22.49,22.14,22.19,22.80,22.75,0.3620,0.3540,0.2150,0.2050,0.3260,0.3250,-0,-0,22JUN2022:02:51:42,0.7,6/22/2022 02:47:56,0.0,329,0.0260,2400,6/22/2022 02:45:04,2370,6/22/2022 02:45:01,2374,12.4,22.94,22.94,22.94,22.94,6/22/2022 02:48:46,6/22/2022 02:48:46,6/22/2022 02:48:46,6/22/2022 02:48:45,23.42,23.42,6/22/2022 02:49:03,6/22/2022 02:49:03,21.93,21.93,21.93,21.93,6/22/2022 02:59:26,6/22/2022 02:59:25,6/22/2022 02:59:25,6/22/2022 02:59:25,22.25,22.25,6/22/2022 02:51:33,6/22/2022 02:51:32,22.34,22.34,22.34,22.34,22.78,22.78,0.259,0.259,0.259,0.26,0.307,0.307,0
22JUN2022:03:15:00,15min,Peter Sinks,UCC,270,22.4,22.7,21.9,23.07,22.99,22.06,22.13,6/22/2022 03:08:54,6/22/2022 03:08:54,6/22/2022 03:00:11,6/22/2022 03:00:07,23.23,23.18,6/22/2022 03:08:54,6/22/2022 03:08:54,21.65,21.60,21.49,21.56,6/22/2022 03:11:07,6/22/2022 03:11:07,6/22/2022 03:10:13,6/22/2022 03:09:59,21.96,21.91,6/22/2022 03:11:11,6/22/2022 03:11:11,22.34,22.28,21.76,21.82,22.58,22.53,0.2650,0.2560,0.1340,0.1320,0.2410,0.2410,-0,-0,22JUN2022:03:00:01,0.0,6/22/2022 03:00:01,0.0,0,0.0000,2400,6/22/2022 03:00:10,2340,6/22/2022 03:11:02,2372,12.4,22.32,22.32,22.32,22.33,6/22/2022 03:09:01,6/22/2022 03:09:00,6/22/2022 03:09:00,6/22/2022 03:09:00,23.07,23.07,6/22/2022 03:09:09,6/22/2022 03:09:08,21.67,21.67,21.67,21.67,6/22/2022 03:11:19,6/22/2022 03:11:19,6/22/2022 03:11:19,6/22/2022 03:11:18,22.07,22.07,6/22/2022 03:11:34,6/22/2022 03:11:33,22.05,22.05,22.05,22.05,22.55,22.55,0.147,0.147,0.147,0.147,0.225,0.226,0
22JUN2022:03:30:00,15min,Peter Sinks,UCC,270,22.3,22.9,21.6,23.35,23.26,22.31,22.29,6/22/2022 03:17:23,6/22/2022 03:16:10,6/22/2022 03:16:13,6/22/2022 03:16:12,23.30,23.26,6/22/2022 03:16:12,6/22/2022 03:16:12,21.27,21.19,21.28,21.36,6/22/2022 03:29:36,6/22/2022 03:29:34,6/22/2022 03:28:03,6/22/2022 03:27:44,21.73,21.68,6/22/2022 03:27:47,6/22/2022 03:27:47,22.17,22.12,21.59,21.64,22.43,22.38,0.4540,0.4430,0.2430,0.2290,0.4060,0.4060,-0,-0,22JUN2022:03:19:10,0.0,6/22/2022 03:15:01,0.0,0,0.0000,2400,6/22/2022 03:15:05,2340,6/22/2022 03:15:04,2370,12.4,22.72,22.72,22.72,22.72,6/22/2022 03:16:22,6/22/2022 03:16:22,6/22/2022 03:16:22,6/22/2022 03:16:22,23.16,23.16,6/22/2022 03:16:30,6/22/2022 03:16:29,21.42,21.42,21.42,21.42,6/22/2022 03:27:54,6/22/2022 03:27:53,6/22/2022 03:27:53,6/22/2022 03:27:53,21.86,21.86,6/22/2022 03:28:12,6/22/2022 03:28:09,21.89,21.89,21.89,21.89,22.41,22.41,0.316,0.316,0.317,0.317,0.386,0.386,0
22JUN2022:03:45:00,15min,Peter Sinks,UCC,270,21.9,22.7,21.3,23.05,22.98,21.95,21.93,6/22/2022 03:36:47,6/22/2022 03:36:47,6/22/2022 03:36:51,6/22/2022 03:36:50,23.23,23.18,6/22/2022 03:36:47,6/22/2022 03:36:47,21.12,21.07,20.82,20.91,6/22/2022 03:30:30,6/22/2022 03:30:31,6/22/2022 03:44:59,6/22/2022 03:45:00,21.43,21.39,6/22/2022 03:30:33,6/22/2022 03:30:33,21.77,21.71,21.22,21.28,22.01,21.96,0.3630,0.3570,0.2560,0.2380,0.3320,0.3320,-0,-0,22JUN2022:03:33:51,0.0,6/22/2022 03:30:01,0.0,0,0.0000,2400,6/22/2022 03:37:55,2340,6/22/2022 03:30:09,2368,12.4,22.41,22.41,22.41,22.41,6/22/2022 03:36:58,6/22/2022 03:36:58,6/22/2022 03:36:58,6/22/2022 03:36:57,22.99,22.99,6/22/2022 03:37:06,6/22/2022 03:37:05,21.09,21.08,21.08,21.08,6/22/2022 03:45:00,6/22/2022 03:45:00,6/22/2022 03:45:00,6/22/2022 03:45:00,21.52,21.52,6/22/2022 03:30:52,6/22/2022 03:30:52,21.5,21.5,21.5,21.5,21.99,21.99,0.275,0.275,0.275,0.276,0.315,0.315,0
22JUN2022:04:00:00,15min,Peter Sinks,UCC,270,21.4,21.6,20.6,21.91,21.85,21.04,21.08,6/22/2022 03:48:31,6/22/2022 03:48:31,6/22/2022 03:48:33,6/22/2022 03:48:34,22.03,21.98,6/22/2022 03:46:21,6/22/2022 03:46:21,20.48,20.44,20.23,20.31,6/22/2022 03:59:37,6/22/2022 03:59:37,6/22/2022 03:56:23,6/22/2022 03:56:23,20.76,20.71,6/22/2022 03:59:24,6/22/2022 03:59:24,21.29,21.24,20.66,20.72,21.55,21.50,0.2910,0.2860,0.2160,0.2100,0.2880,0.2880,-0,-0,22JUN2022:03:55:40,0.0,6/22/2022 03:45:01,0.0,0,0.0000,2370,6/22/2022 03:45:01,2340,6/22/2022 03:45:02,2365,12.3,21.37,21.37,21.37,21.37,6/22/2022 03:48:36,6/22/2022 03:48:36,6/22/2022 03:48:36,6/22/2022 03:48:36,21.91,21.91,6/22/2022 03:46:49,6/22/2022 03:46:49,20.44,20.44,20.44,20.44,6/22/2022 04:00:00,6/22/2022 04:00:00,6/22/2022 04:00:00,6/22/2022 04:00:00,20.8,20.8,6/22/2022 03:59:53,6/22/2022 03:59:53,20.98,20.98,20.98,20.98,21.54,21.54,0.225,0.225,0.225,0.225,0.26,0.261,0
22JUN2022:04:15:00,15min,Peter Sinks,UCC,270,20.7,21.0,20.2,21.28,21.22,20.43,20.44,6/22/2022 04:08:44,6/22/2022 04:08:43,6/22/2022 04:14:49,6/22/2022 04:14:48,21.51,21.46,6/22/2022 04:08:40,6/22/2022 04:08:40,19.95,19.91,19.79,19.87,6/22/2022 04:02:51,6/22/2022 04:02:51,6/22/2022 04:10:31,6/22/2022 04:10:21,20.16,20.12,6/22/2022 04:02:50,6/22/2022 04:02:50,20.58,20.53,20.12,20.17,20.79,20.74,0.2660,0.2610,0.1550,0.1450,0.2380,0.2380,0,0,22JUN2022:04:14:53,0.0,6/22/2022 04:00:01,0.0,0,0.0000,2370,6/22/2022 04:00:01,2340,6/22/2022 04:00:02,2362,12.3,20.67,20.67,20.67,20.67,6/22/2022 04:14:53,6/22/2022 04:14:53,6/22/2022 04:14:53,6/22/2022 04:14:53,21.36,21.36,6/22/2022 04:08:54,6/22/2022 04:08:53,20.02,20.02,20.02,20.02,6/22/2022 04:02:57,6/22/2022 04:02:57,6/22/2022 04:02:57,6/22/2022 04:02:57,20.3,20.3,6/22/2022 04:03:18,6/22/2022 04:03:18,20.35,20.35,20.35,20.35,20.76,20.76,0.161,0.161,0.161,0.161,0.216,0.217,0
22JUN2022:04:30:00,15min,Peter Sinks,UCC,270,20.5,21.0,19.8,21.17,21.13,20.40,20.41,6/22/2022 04:18:37,6/22/2022 04:18:37,6/22/2022 04:28:54,6/22/2022 04:15:01,21.43,21.38,6/22/2022 04:18:34,6/22/2022 04:18:34,19.61,19.57,19.67,19.71,6/22/2022 04:25:54,6/22/2022 04:25:53,6/22/2022 04:24:23,6/22/2022 04:24:29,19.94,19.89,6/22/2022 04:25:57,6/22/2022 04:25:57,20.45,20.40,20.04,20.08,20.66,20.61,0.3930,0.3850,0.1980,0.1890,0.3530,0.3530,0,0,22JUN2022:04:30:00,0.0,6/22/2022 04:15:01,0.0,0,0.0000,2370,6/22/2022 04:15:01,2340,6/22/2022 04:15:02,2360,12.4,20.71,20.71,20.71,20.71,6/22/2022 04:28:44,6/22/2022 04:28:44,6/22/2022 04:28:43,6/22/2022 04:28:43,21.26,21.26,6/22/2022 04:28:52,6/22/2022 04:28:51,19.67,19.67,19.67,19.67,6/22/2022 04:26:10,6/22/2022 04:26:10,6/22/2022 04:26:09,6/22/2022 04:26:09,19.98,19.98,6/22/2022 04:26:25,6/22/2022 04:26:24,20.25,20.25,20.24,20.24,20.64,20.64,0.272,0.272,0.272,0.273,0.334,0.334,0
22JUN2022:04:45:00,15min,Peter Sinks,UCC,270,20.1,20.8,19.6,21.05,20.99,20.37,20.38,6/22/2022 04:33:41,6/22/2022 04:33:41,6/22/2022 04:31:54,6/22/2022 04:31:54,21.06,21.01,6/22/2022 04:33:59,6/22/2022 04:33:59,19.32,19.27,19.39,19.46,6/22/2022 04:44:36,6/22/2022 04:44:36,6/22/2022 04:40:04,6/22/2022 04:38:24,19.56,19.52,6/22/2022 04:44:35,6/22/2022 04:44:35,20.07,20.01,19.82,19.86,20.28,20.23,0.3990,0.3890,0.3140,0.2970,0.3870,0.3870,1,2,22JUN2022:04:45:00,0.0,6/22/2022 04:30:01,0.0,0,0.0000,2370,6/22/2022 04:30:01,2340,6/22/2022 04:30:02,2358,12.4,20.6,20.59,20.59,20.6,6/22/2022 04:33:51,6/22/2022 04:33:51,6/22/2022 04:33:50,6/22/2022 04:33:50,20.95,20.95,6/22/2022 04:34:06,6/22/2022 04:34:05,19.46,19.46,19.46,19.46,6/22/2022 04:44:47,6/22/2022 04:44:47,6/22/2022 04:44:47,6/22/2022 04:44:47,19.69,19.69,6/22/2022 04:44:58,6/22/2022 04:44:57,19.95,19.95,19.95,19.95,20.27,20.27,0.333,0.333,0.333,0.333,0.373,0.373,0
22JUN2022:05:00:00,15min,Peter Sinks,UCC,270,20.2,20.6,19.5,20.88,20.79,19.96,19.99,6/22/2022 04:59:25,6/22/2022 04:59:23,6/22/2022 04:47:00,6/22/2022 04:47:05,21.06,21.01,6/22/2022 04:59:32,6/22/2022 04:59:32,19.57,19.53,19.16,19.22,6/22/2022 04:53:20,6/22/2022 04:53:20,6/22/2022 04:53:22,6/22/2022 04:53:22,19.79,19.74,6/22/2022 04:45:01,6/22/2022 04:45:01,20.14,20.08,19.50,19.55,20.32,20.27,0.3460,0.3380,0.2040,0.1960,0.3040,0.3040,4,7,22JUN2022:05:00:00,0.0,6/22/2022 04:45:01,0.0,0,0.0000,2370,6/22/2022 04:45:02,2340,6/22/2022 04:45:01,2358,12.4,20.3,20.3,20.3,20.3,6/22/2022 04:47:27,6/22/2022 04:47:26,6/22/2022 04:47:27,6/22/2022 04:47:27,20.91,20.91,6/22/2022 04:59:54,6/22/2022 04:59:53,19.4,19.4,19.4,19.39,6/22/2022 04:53:30,6/22/2022 04:53:30,6/22/2022 04:53:30,6/22/2022 04:53:30,19.69,19.69,6/22/2022 04:45:01,6/22/2022 04:45:01,19.81,19.81,19.81,19.81,20.28,20.28,0.23,0.23,0.23,0.23,0.286,0.286,0
22JUN2022:05:15:00,15min,Peter Sinks,UCC,270,20.4,20.9,19.8,21.10,21.06,20.40,20.48,6/22/2022 05:14:54,6/22/2022 05:14:53,6/22/2022 05:14:59,6/22/2022 05:14:55,21.28,21.23,6/22/2022 05:14:55,6/22/2022 05:14:55,19.53,19.47,19.26,19.34,6/22/2022 05:10:18,6/22/2022 05:10:18,6/22/2022 05:01:29,6/22/2022 05:01:25,19.94,19.89,6/22/2022 05:01:23,6/22/2022 05:01:23,20.29,20.23,19.68,19.75,20.49,20.44,0.3430,0.3390,0.2880,0.3060,0.3030,0.3020,9,11,22JUN2022:05:15:00,0.7,6/22/2022 05:04:18,0.0,330,0.0170,4680,6/22/2022 05:11:19,2340,6/22/2022 05:00:02,2934,12.4,20.7,20.7,20.7,20.7,6/22/2022 05:15:00,6/22/2022 05:15:00,6/22/2022 05:15:00,6/22/2022 05:15:00,21.12,21.13,6/22/2022 05:15:00,6/22/2022 05:15:00,19.51,19.51,19.5,19.5,6/22/2022 05:01:34,6/22/2022 05:01:34,6/22/2022 05:01:34,6/22/2022 05:01:34,20.01,20.01,6/22/2022 05:01:52,6/22/2022 05:01:51,19.98,19.98,19.98,19.98,20.46,20.46,0.286,0.286,0.286,0.286,0.275,0.275,0
22JUN2022:05:30:00,15min,Peter Sinks,UCC,270,21.2,21.6,20.6,21.79,21.74,20.86,20.94,6/22/2022 05:28:51,6/22/2022 05:28:50,6/22/2022 05:28:54,6/22/2022 05:28:55,21.96,21.91,6/22/2022 05:28:17,6/22/2022 05:28:17,20.48,20.45,20.16,20.24,6/22/2022 05:21:36,6/22/2022 05:21:35,6/22/2022 05:20:26,6/22/2022 05:20:25,20.76,20.71,6/22/2022 05:21:33,6/22/2022 05:21:33,21.08,21.03,20.43,20.49,21.28,21.23,0.2810,0.2790,0.1410,0.1420,0.2850,0.2850,13,15,22JUN2022:05:30:00,0.0,6/22/2022 05:15:01,0.0,0,0.0000,4680,6/22/2022 05:17:59,4620,6/22/2022 05:15:02,4639,12.3,21.31,21.31,21.31,21.31,6/22/2022 05:29:01,6/22/2022 05:29:01,6/22/2022 05:29:00,6/22/2022 05:29:00,21.88,21.89,6/22/2022 05:28:47,6/22/2022 05:28:46,20.48,20.48,20.48,20.48,6/22/2022 05:21:43,6/22/2022 05:21:43,6/22/2022 05:21:43,6/22/2022 05:21:43,20.78,20.77,6/22/2022 05:26:12,6/22/2022 05:26:11,20.76,20.76,20.76,20.76,21.25,21.25,0.172,0.172,0.172,0.172,0.269,0.269,0
22JUN2022:05:45:00,15min,Peter Sinks,UCC,270,21.5,21.9,21.1,22.06,22.00,21.26,21.37,6/22/2022 05:34:17,6/22/2022 05:34:17,6/22/2022 05:44:21,6/22/2022 05:35:25,22.26,22.21,6/22/2022 05:34:13,6/22/2022 05:34:13,20.93,20.89,20.44,20.52,6/22/2022 05:36:50,6/22/2022 05:36:51,6/22/2022 05:30:36,6/22/2022 05:30:33,21.21,21.16,6/22/2022 05:36:52,6/22/2022 05:36:52,21.46,21.42,20.94,21.03,21.68,21.63,0.2570,0.2520,0.2060,0.2180,0.2480,0.2480,16,18,22JUN2022:05:44:58,0.0,6/22/2022 05:30:01,0.0,0,0.0000,4680,6/22/2022 05:31:09,4620,6/22/2022 05:30:01,4634,12.2,21.63,21.63,21.63,21.63,6/22/2022 05:34:23,6/22/2022 05:34:22,6/22/2022 05:34:22,6/22/2022 05:34:22,22.11,22.11,6/22/2022 05:34:41,6/22/2022 05:34:41,20.89,20.89,20.89,20.89,6/22/2022 05:30:45,6/22/2022 05:30:44,6/22/2022 05:30:44,6/22/2022 05:30:44,21.27,21.27,6/22/2022 05:39:24,6/22/2022 05:40:23,21.21,21.21,21.21,21.21,21.65,21.65,0.202,0.202,0.202,0.202,0.228,0.228,0
22JUN2022:06:00:00,15min,Peter Sinks,UCC,270,22.7,24.9,21.7,24.44,24.43,26.49,26.42,6/22/2022 05:59:58,6/22/2022 06:00:00,6/22/2022 05:59:55,6/22/2022 05:59:59,24.58,24.53,6/22/2022 05:59:53,6/22/2022 05:59:53,21.65,21.60,21.23,21.30,6/22/2022 05:45:03,6/22/2022 05:45:30,6/22/2022 05:45:01,6/22/2022 05:45:01,21.81,21.76,6/22/2022 05:45:02,6/22/2022 05:45:02,22.60,22.57,22.82,22.89,22.80,22.75,0.8110,0.8120,1.6440,1.6430,0.8110,0.8100,79,154,22JUN2022:05:59:59,0.0,6/22/2022 05:45:01,0.0,0,0.0000,4680,6/22/2022 05:47:13,4620,6/22/2022 05:45:03,4646,12.4,25.38,25.38,25.38,25.39,6/22/2022 06:00:00,6/22/2022 06:00:00,6/22/2022 06:00:00,6/22/2022 06:00:00,24.4,24.4,6/22/2022 06:00:00,6/22/2022 06:00:00,21.49,21.49,21.49,21.49,6/22/2022 05:45:14,6/22/2022 05:45:13,6/22/2022 05:45:13,6/22/2022 05:45:13,21.85,21.85,6/22/2022 05:45:32,6/22/2022 05:45:31,22.69,22.69,22.69,22.69,22.73,22.73,1.204,1.204,1.205,1.206,0.783,0.784,0
22JUN2022:06:15:00,15min,Peter Sinks,UCC,270,26.2,29.7,24.8,28.79,28.78,33.04,33.12,6/22/2022 06:14:24,6/22/2022 06:14:23,6/22/2022 06:14:09,6/22/2022 06:14:09,28.85,28.80,6/22/2022 06:14:25,6/22/2022 06:14:25,23.88,23.85,26.47,26.43,6/22/2022 06:01:30,6/22/2022 06:01:30,6/22/2022 06:00:01,6/22/2022 06:00:01,24.20,24.16,6/22/2022 06:01:29,6/22/2022 06:01:29,26.12,26.09,29.54,29.56,26.33,26.28,1.3970,1.3940,2.0740,2.0990,1.3860,1.3860,173,193,22JUN2022:06:14:58,0.0,6/22/2022 06:00:01,0.0,0,0.0000,4710,6/22/2022 06:04:49,4650,6/22/2022 06:00:01,4672,12.4,30.73,30.73,30.73,30.72,6/22/2022 06:14:26,6/22/2022 06:14:26,6/22/2022 06:14:26,6/22/2022 06:14:26,28.58,28.58,6/22/2022 06:14:57,6/22/2022 06:14:57,25.26,25.26,25.26,25.26,6/22/2022 06:01:36,6/22/2022 06:01:36,6/22/2022 06:01:36,6/22/2022 06:01:35,24.29,24.29,6/22/2022 06:01:58,6/22/2022 06:01:58,27.79,27.79,27.79,27.79,26.23,26.23,1.73,1.73,1.73,1.73,1.367,1.367,0
22JUN2022:06:30:00,15min,Peter Sinks,UCC,270,30.8,34.2,29.6,33.46,33.45,38.35,38.55,6/22/2022 06:29:02,6/22/2022 06:29:02,6/22/2022 06:25:48,6/22/2022 06:25:48,33.57,33.52,6/22/2022 06:29:05,6/22/2022 06:29:05,28.26,28.22,32.71,32.64,6/22/2022 06:15:16,6/22/2022 06:15:12,6/22/2022 06:15:18,6/22/2022 06:15:18,28.62,28.57,6/22/2022 06:15:17,6/22/2022 06:15:17,30.75,30.72,35.38,35.35,30.98,30.93,1.5080,1.5080,1.6480,1.6960,1.5130,1.5130,215,237,22JUN2022:06:29:57,0.0,6/22/2022 06:15:01,0.0,0,0.0000,4740,6/22/2022 06:22:35,4650,6/22/2022 06:15:03,4692,12.4,35.18,35.18,35.18,35.18,6/22/2022 06:26:07,6/22/2022 06:26:06,6/22/2022 06:26:06,6/22/2022 06:26:06,33.28,33.28,6/22/2022 06:29:28,6/22/2022 06:29:28,30.53,30.53,30.53,30.53,6/22/2022 06:15:25,6/22/2022 06:15:25,6/22/2022 06:15:25,6/22/2022 06:15:24,28.58,28.58,6/22/2022 06:15:01,6/22/2022 06:15:01,33.02,33.02,33.02,33.02,30.89,30.89,1.549,1.549,1.548,1.548,1.514,1.514,0
22JUN2022:06:45:00,15min,Peter Sinks,UCC,270,35.2,39.2,33.7,38.89,38.82,41.50,41.61,6/22/2022 06:43:05,6/22/2022 06:42:58,6/22/2022 06:43:03,6/22/2022 06:42:58,38.72,38.66,6/22/2022 06:43:10,6/22/2022 06:43:10,32.66,32.64,36.25,36.22,6/22/2022 06:30:02,6/22/2022 06:30:02,6/22/2022 06:31:53,6/22/2022 06:31:51,32.97,32.92,6/22/2022 06:30:01,6/22/2022 06:30:01,35.11,35.10,38.40,38.42,35.40,35.35,1.6270,1.6300,1.5740,1.6140,1.5770,1.5770,259,282,22JUN2022:06:44:59,1.3,6/22/2022 06:35:32,0.3,210,15.3500,4740,6/22/2022 06:37:14,4680,6/22/2022 06:30:02,4707,12.5,40,40,40,40,6/22/2022 06:43:11,6/22/2022 06:43:10,6/22/2022 06:43:10,6/22/2022 06:43:10,38.32,38.32,6/22/2022 06:43:25,6/22/2022 06:43:24,34.54,34.55,34.55,34.56,6/22/2022 06:30:01,6/22/2022 06:30:01,6/22/2022 06:30:01,6/22/2022 06:30:01,32.91,32.91,6/22/2022 06:30:09,6/22/2022 06:30:08,36.72,36.72,36.72,36.72,35.28,35.28,1.576,1.577,1.577,1.576,1.546,1.547,0
22JUN2022:07:00:00,15min,Peter Sinks,UCC,270,39.4,42.6,38.5,42.33,42.31,45.48,45.64,6/22/2022 06:59:30,6/22/2022 06:59:30,6/22/2022 06:58:21,6/22/2022 06:58:21,42.10,42.05,6/22/2022 06:59:29,6/22/2022 06:59:29,37.37,37.36,39.75,39.68,6/22/2022 06:45:43,6/22/2022 06:45:42,6/22/2022 06:45:16,6/22/2022 06:45:16,37.80,37.75,6/22/2022 06:45:58,6/22/2022 06:45:58,39.26,39.26,42.51,42.54,39.62,39.57,0.9680,0.9700,1.3890,1.4660,0.9100,0.9100,305,328,22JUN2022:07:00:00,1.5,6/22/2022 06:49:46,0.4,218,19.7700,4770,6/22/2022 06:54:26,4680,6/22/2022 06:45:10,4724,12.6,43.52,43.51,43.52,43.52,6/22/2022 06:59:36,6/22/2022 06:59:36,6/22/2022 06:59:36,6/22/2022 06:59:36,41.74,41.74,6/22/2022 06:59:40,6/22/2022 06:59:40,39.1,39.09,39.1,39.12,6/22/2022 06:45:41,6/22/2022 06:45:40,6/22/2022 06:45:40,6/22/2022 06:45:40,37.94,37.94,6/22/2022 06:46:20,6/22/2022 06:46:17,40.86,40.86,40.86,40.86,39.55,39.55,1.126,1.126,1.127,1.127,0.87,0.87,0
22JUN2022:07:15:00,15min,Peter Sinks,UCC,270,43.6,46.4,42.2,46.11,46.13,49.90,50.04,6/22/2022 07:14:42,6/22/2022 07:14:31,6/22/2022 07:08:03,6/22/2022 07:08:03,46.05,46.00,6/22/2022 07:14:43,6/22/2022 07:14:43,40.93,40.91,45.17,45.17,6/22/2022 07:00:01,6/22/2022 07:00:01,6/22/2022 07:00:01,6/22/2022 07:00:40,41.35,41.30,6/22/2022 07:00:01,6/22/2022 07:00:01,43.44,43.44,47.71,47.73,43.77,43.72,1.1260,1.1310,1.1330,1.1820,1.1140,1.1140,351,376,22JUN2022:07:14:46,1.3,6/22/2022 07:11:23,0.2,213,9.4200,4770,6/22/2022 07:00:35,4710,6/22/2022 07:00:01,4748,12.6,47.16,47.15,47.15,47.16,6/22/2022 07:14:44,6/22/2022 07:14:43,6/22/2022 07:14:43,6/22/2022 07:14:43,45.73,45.73,6/22/2022 07:14:57,6/22/2022 07:14:56,42.89,42.89,42.9,42.9,6/22/2022 07:00:01,6/22/2022 07:00:01,6/22/2022 07:00:01,6/22/2022 07:00:01,41.47,41.47,6/22/2022 07:00:09,6/22/2022 07:00:09,45.55,45.55,45.55,45.55,43.68,43.68,1.048,1.048,1.047,1.046,1.11,1.11,0
22JUN2022:07:30:00,15min,Peter Sinks,UCC,270,47.7,51.1,45.8,50.79,50.82,52.83,52.89,6/22/2022 07:28:59,6/22/2022 07:28:59,6/22/2022 07:29:10,6/22/2022 07:29:10,50.70,50.65,6/22/2022 07:29:00,6/22/2022 07:29:00,44.59,44.63,47.72,47.65,6/22/2022 07:15:39,6/22/2022 07:15:39,6/22/2022 07:15:55,6/22/2022 07:15:53,45.15,45.09,6/22/2022 07:15:46,6/22/2022 07:15:46,47.53,47.54,50.04,49.97,47.90,47.84,1.4690,1.4690,1.2790,1.2910,1.4270,1.4270,398,421,22JUN2022:07:29:55,1.8,6/22/2022 07:23:01,0.4,174,16.2400,4800,6/22/2022 07:19:49,4740,6/22/2022 07:15:02,4760,12.7,51.61,51.61,51.62,51.62,6/22/2022 07:29:10,6/22/2022 07:29:09,6/22/2022 07:29:09,6/22/2022 07:29:09,50.54,50.54,6/22/2022 07:29:26,6/22/2022 07:29:26,46.27,46.27,46.27,46.27,6/22/2022 07:15:50,6/22/2022 07:15:49,6/22/2022 07:15:49,6/22/2022 07:15:49,45.24,45.23,6/22/2022 07:16:04,6/22/2022 07:16:04,48.73,48.74,48.74,48.74,47.8,47.8,1.328,1.327,1.328,1.328,1.416,1.416,0
22JUN2022:07:45:00,15min,Peter Sinks,UCC,270,52.0,55.5,50.3,55.71,55.71,56.94,56.89,6/22/2022 07:44:15,6/22/2022 07:44:15,6/22/2022 07:44:24,6/22/2022 07:44:20,55.14,55.09,6/22/2022 07:44:16,6/22/2022 07:44:16,49.15,49.15,52.13,52.00,6/22/2022 07:30:32,6/22/2022 07:30:32,6/22/2022 07:32:16,6/22/2022 07:32:15,49.65,49.60,6/22/2022 07:30:07,6/22/2022 07:30:07,51.77,51.79,54.38,54.32,52.19,52.14,1.3880,1.3820,1.3510,1.3760,1.3390,1.3390,443,466,22JUN2022:07:44:59,2.0,6/22/2022 07:36:13,0.6,184,14.9400,4830,6/22/2022 07:42:23,4740,6/22/2022 07:30:02,4776,12.7,55.97,55.96,55.97,55.97,6/22/2022 07:44:27,6/22/2022 07:44:26,6/22/2022 07:44:26,6/22/2022 07:44:26,54.97,54.97,6/22/2022 07:44:43,6/22/2022 07:44:42,50.85,50.86,50.87,50.87,6/22/2022 07:30:01,6/22/2022 07:30:01,6/22/2022 07:30:01,6/22/2022 07:30:01,49.67,49.67,6/22/2022 07:30:08,6/22/2022 07:30:08,53.03,53.03,53.03,53.04,52.08,52.09,1.33,1.33,1.33,1.33,1.318,1.318,0
22JUN2022:08:00:00,15min,Peter Sinks,UCC,270,56.2,58.2,54.2,58.48,58.47,59.41,59.41,6/22/2022 07:57:30,6/22/2022 07:57:30,6/22/2022 07:54:07,6/22/2022 07:54:06,58.15,58.10,6/22/2022 07:57:30,6/22/2022 07:57:30,53.01,53.05,55.53,55.50,6/22/2022 07:45:04,6/22/2022 07:45:04,6/22/2022 07:45:05,6/22/2022 07:45:04,53.79,53.74,6/22/2022 07:45:07,6/22/2022 07:45:07,55.94,55.97,57.75,57.71,56.45,56.40,1.1700,1.1720,0.8120,0.8330,1.1320,1.1320,490,514,22JUN2022:08:00:00,5.7,6/22/2022 07:58:45,1.9,205,24.4900,4830,6/22/2022 07:53:12,4770,6/22/2022 07:45:02,4793,12.8,58.54,58.54,58.54,58.54,6/22/2022 07:54:11,6/22/2022 07:54:10,6/22/2022 07:54:10,6/22/2022 07:54:10,57.83,57.83,6/22/2022 07:59:59,6/22/2022 07:59:58,54.4,54.41,54.4,54.4,6/22/2022 07:45:11,6/22/2022 07:45:11,6/22/2022 07:45:11,6/22/2022 07:45:11,53.92,53.92,6/22/2022 07:46:00,6/22/2022 07:45:59,56.82,56.82,56.82,56.82,56.37,56.37,0.959,0.958,0.958,0.958,1.121,1.121,0
22JUN2022:08:15:00,15min,Peter Sinks,UCC,270,58.8,60.3,57.7,60.84,60.91,60.43,60.46,6/22/2022 08:12:34,6/22/2022 08:12:34,6/22/2022 08:13:05,6/22/2022 08:13:09,60.79,60.74,6/22/2022 08:09:49,6/22/2022 08:09:49,56.91,56.93,58.17,58.19,6/22/2022 08:00:05,6/22/2022 08:00:05,6/22/2022 08:01:13,6/22/2022 08:01:13,57.56,57.50,6/22/2022 08:00:09,6/22/2022 08:00:09,58.51,58.55,59.20,59.22,59.07,59.02,0.8020,0.8000,0.5040,0.5170,0.7000,0.7000,534,556,22JUN2022:08:14:54,8.5,6/22/2022 08:12:57,2.7,36,60.5100,4860,6/22/2022 08:04:07,4770,6/22/2022 08:00:04,4808,12.7,60.19,60.19,60.19,60.2,6/22/2022 08:09:55,6/22/2022 08:09:55,6/22/2022 08:09:55,6/22/2022 08:09:55,60.45,60.46,6/22/2022 08:10:12,6/22/2022 08:10:11,57.67,57.67,57.67,57.67,6/22/2022 08:01:17,6/22/2022 08:01:17,6/22/2022 08:01:16,6/22/2022 08:01:16,57.66,57.66,6/22/2022 08:00:15,6/22/2022 08:00:14,58.86,58.86,58.86,58.86,59.03,59.03,0.588,0.587,0.588,0.588,0.682,0.682,0
22JUN2022:08:30:00,15min,Peter Sinks,UCC,270,60.1,61.3,59.1,61.70,61.77,61.94,61.97,6/22/2022 08:30:00,6/22/2022 08:30:00,6/22/2022 08:27:24,6/22/2022 08:27:23,61.55,61.50,6/22/2022 08:22:10,6/22/2022 08:22:10,58.36,58.42,59.28,59.25,6/22/2022 08:19:28,6/22/2022 08:19:27,6/22/2022 08:17:03,6/22/2022 08:17:03,59.06,59.01,6/22/2022 08:15:01,6/22/2022 08:15:01,59.87,59.90,60.71,60.74,60.42,60.37,0.7170,0.7210,0.5420,0.5380,0.5560,0.5560,579,602,22JUN2022:08:29:59,9.0,6/22/2022 08:27:55,4.1,10,26.8400,4860,6/22/2022 08:19:37,4800,6/22/2022 08:15:02,4824,12.9,61.29,61.29,61.29,61.29,6/22/2022 08:28:52,6/22/2022 08:28:52,6/22/2022 08:28:52,6/22/2022 08:28:52,61.31,61.31,6/22/2022 08:22:19,6/22/2022 08:22:19,59.16,59.17,59.16,59.16,6/22/2022 08:19:32,6/22/2022 08:19:32,6/22/2022 08:19:32,6/22/2022 08:19:32,59.05,59.05,6/22/2022 08:15:07,6/22/2022 08:15:07,60.29,60.29,60.29,60.29,60.37,60.37,0.522,0.52,0.521,0.523,0.52,0.519,0
22JUN2022:08:45:00,15min,Peter Sinks,UCC,270,60.4,62.0,59.6,62.52,62.57,62.51,62.55,6/22/2022 08:38:19,6/22/2022 08:38:18,6/22/2022 08:38:41,6/22/2022 08:38:40,62.23,62.18,6/22/2022 08:38:30,6/22/2022 08:38:30,58.41,58.41,59.79,59.94,6/22/2022 08:31:13,6/22/2022 08:31:13,6/22/2022 08:32:01,6/22/2022 08:32:01,59.29,59.24,6/22/2022 08:31:15,6/22/2022 08:31:15,60.09,60.13,61.10,61.15,60.69,60.64,0.7630,0.7710,0.5150,0.5060,0.5340,0.5340,623,645,22JUN2022:08:44:54,10.1,6/22/2022 08:36:05,5.0,351,22.0700,4890,6/22/2022 08:40:07,4800,6/22/2022 08:30:16,4840,12.9,61.99,61.98,61.98,61.99,6/22/2022 08:38:42,6/22/2022 08:38:42,6/22/2022 08:38:41,6/22/2022 08:38:41,61.95,61.95,6/22/2022 08:38:46,6/22/2022 08:38:45,59.69,59.69,59.68,59.68,6/22/2022 08:32:07,6/22/2022 08:32:07,6/22/2022 08:32:07,6/22/2022 08:32:07,59.54,59.54,6/22/2022 08:31:34,6/22/2022 08:31:33,60.62,60.62,60.62,60.62,60.67,60.67,0.484,0.483,0.484,0.486,0.446,0.446,0
22JUN2022:09:00:00,15min,Peter Sinks,UCC,270,61.1,63.3,60.3,64.56,64.57,63.88,63.85,6/22/2022 08:50:38,6/22/2022 08:50:37,6/22/2022 08:50:40,6/22/2022 08:50:40,63.89,63.84,6/22/2022 08:50:40,6/22/2022 08:50:40,59.34,59.39,60.27,60.39,6/22/2022 08:45:25,6/22/2022 08:45:32,6/22/2022 08:59:22,6/22/2022 08:59:23,60.12,60.07,6/22/2022 08:45:33,6/22/2022 08:45:33,60.81,60.85,61.50,61.55,61.41,61.36,0.9020,0.9020,0.6000,0.5790,0.6680,0.6680,665,685,22JUN2022:08:59:54,9.6,6/22/2022 08:52:29,5.6,343,22.2400,4890,6/22/2022 08:47:37,4830,6/22/2022 08:45:02,4862,13.0,63.43,63.42,63.43,63.44,6/22/2022 08:50:46,6/22/2022 08:50:46,6/22/2022 08:50:46,6/22/2022 08:50:45,63.18,63.18,6/22/2022 08:50:55,6/22/2022 08:50:54,60.28,60.29,60.28,60.27,6/22/2022 08:59:29,6/22/2022 08:59:29,6/22/2022 08:59:29,6/22/2022 08:59:29,60.33,60.33,6/22/2022 08:45:59,6/22/2022 08:45:58,61.18,61.18,61.18,61.18,61.38,61.38,0.612,0.61,0.612,0.613,0.58,0.58,0
22JUN2022:09:15:00,15min,Peter Sinks,UCC,270,61.7,64.2,60.7,65.34,65.37,64.58,64.55,6/22/2022 09:11:17,6/22/2022 09:11:16,6/22/2022 09:11:23,6/22/2022 09:11:23,64.49,64.45,6/22/2022 09:11:23,6/22/2022 09:11:23,59.77,59.81,60.77,60.89,6/22/2022 09:07:47,6/22/2022 09:07:47,6/22/2022 09:05:39,6/22/2022 09:05:39,60.65,60.60,6/22/2022 09:07:50,6/22/2022 09:07:50,61.38,61.42,62.13,62.18,61.97,61.92,1.0160,1.0180,0.7150,0.6960,0.7540,0.7540,705,726,22JUN2022:09:14:55,10.1,6/22/2022 09:06:55,5.5,342,18.4300,4980,6/22/2022 09:13:08,4860,6/22/2022 09:00:03,4917,13.1,64.29,64.28,64.29,64.3,6/22/2022 09:11:26,6/22/2022 09:11:26,6/22/2022 09:11:26,6/22/2022 09:11:26,64.04,64.04,6/22/2022 09:11:44,6/22/2022 09:11:43,60.64,60.65,60.65,60.64,6/22/2022 09:03:18,6/22/2022 09:03:18,6/22/2022 09:03:18,6/22/2022 09:05:42,60.85,60.85,6/22/2022 09:03:34,6/22/2022 09:03:33,61.76,61.76,61.76,61.76,61.92,61.92,0.739,0.738,0.739,0.741,0.66,0.66,0
22JUN2022:09:30:00,15min,Peter Sinks,UCC,270,62.1,63.9,60.8,64.86,64.99,64.46,64.42,6/22/2022 09:27:48,6/22/2022 09:27:48,6/22/2022 09:27:57,6/22/2022 09:27:58,64.34,64.29,6/22/2022 09:16:38,6/22/2022 09:16:38,60.01,60.07,60.77,60.90,6/22/2022 09:17:54,6/22/2022 09:17:57,6/22/2022 09:17:57,6/22/2022 09:17:58,60.87,60.82,6/22/2022 09:18:03,6/22/2022 09:18:03,61.75,61.81,62.94,63.00,62.38,62.33,1.1030,1.0980,0.6910,0.6610,0.7730,0.7730,743,778,22JUN2022:09:27:42,9.4,6/22/2022 09:16:54,4.3,349,20.3900,5070,6/22/2022 09:29:17,4950,6/22/2022 09:15:02,5000,13.3,63.97,63.96,63.97,63.98,6/22/2022 09:28:00,6/22/2022 09:27:59,6/22/2022 09:27:59,6/22/2022 09:27:59,63.92,63.92,6/22/2022 09:16:47,6/22/2022 09:16:44,60.48,60.49,60.48,60.48,6/22/2022 09:18:07,6/22/2022 09:18:06,6/22/2022 09:18:06,6/22/2022 09:18:06,61.05,61.05,6/22/2022 09:18:20,6/22/2022 09:18:19,62.38,62.38,62.38,62.38,62.36,62.36,0.723,0.721,0.724,0.726,0.646,0.646,0
22JUN2022:09:45:00,15min,Peter Sinks,UCC,270,62.9,65.3,61.5,66.35,66.37,65.79,65.81,6/22/2022 09:40:56,6/22/2022 09:40:56,6/22/2022 09:41:04,6/22/2022 09:41:04,65.75,65.70,6/22/2022 09:41:03,6/22/2022 09:41:03,60.33,60.38,61.93,62.08,6/22/2022 09:33:06,6/22/2022 09:33:07,6/22/2022 09:33:05,6/22/2022 09:33:05,61.26,61.21,6/22/2022 09:33:08,6/22/2022 09:33:08,62.57,62.62,64.05,64.07,63.18,63.13,1.1360,1.1440,0.7350,0.7180,0.9170,0.9170,777,845,22JUN2022:09:40:59,8.5,6/22/2022 09:38:05,3.2,2,40.6400,5250,6/22/2022 09:43:34,5010,6/22/2022 09:30:39,5098,13.6,65.55,65.53,65.55,65.56,6/22/2022 09:41:06,6/22/2022 09:41:05,6/22/2022 09:41:05,6/22/2022 09:41:05,64.99,64.99,6/22/2022 09:43:12,6/22/2022 09:43:11,61.48,61.47,61.47,61.47,6/22/2022 09:33:12,6/22/2022 09:33:12,6/22/2022 09:33:12,6/22/2022 09:33:12,61.62,61.62,6/22/2022 09:33:30,6/22/2022 09:33:29,63.31,63.31,63.31,63.31,63.13,63.13,0.822,0.82,0.821,0.823,0.84,0.84,0
22JUN2022:10:00:00,15min,Peter Sinks,UCC,270,63.4,65.6,62.1,67.43,67.48,66.07,66.08,6/22/2022 09:53:43,6/22/2022 09:53:43,6/22/2022 09:55:14,6/22/2022 09:55:14,66.42,66.37,6/22/2022 09:53:44,6/22/2022 09:53:44,60.97,61.00,62.14,62.08,6/22/2022 09:47:56,6/22/2022 09:47:56,6/22/2022 09:48:11,6/22/2022 09:48:11,62.09,62.04,6/22/2022 09:48:04,6/22/2022 09:48:04,63.05,63.10,64.17,64.19,63.76,63.71,1.1840,1.1930,0.7940,0.8030,0.9270,0.9270,812,829,22JUN2022:09:59:55,8.8,6/22/2022 09:52:37,4.5,2,24.5600,5250,6/22/2022 09:47:36,5130,6/22/2022 09:51:01,5173,13.9,65.68,65.67,65.68,65.69,6/22/2022 09:53:46,6/22/2022 09:53:46,6/22/2022 09:53:45,6/22/2022 09:53:45,65.52,65.52,6/22/2022 09:57:10,6/22/2022 09:57:10,61.95,61.96,61.95,61.94,6/22/2022 09:48:18,6/22/2022 09:48:17,6/22/2022 09:48:17,6/22/2022 09:48:17,62.16,62.16,6/22/2022 09:48:26,6/22/2022 09:48:25,63.64,63.64,63.64,63.64,63.74,63.74,0.833,0.831,0.833,0.836,0.826,0.826,0
22JUN2022:10:15:00,15min,Peter Sinks,UCC,270,63.4,65.0,62.5,67.32,67.43,66.30,66.33,6/22/2022 10:00:54,6/22/2022 10:00:54,6/22/2022 10:00:54,6/22/2022 10:00:54,65.69,65.64,6/22/2022 10:00:55,6/22/2022 10:00:55,61.22,61.29,62.26,62.21,6/22/2022 10:03:51,6/22/2022 10:03:51,6/22/2022 10:08:55,6/22/2022 10:08:55,62.52,62.47,6/22/2022 10:01:56,6/22/2022 10:01:56,62.98,63.03,63.88,63.93,63.73,63.68,0.9940,1.0080,0.6550,0.6420,0.6050,0.6050,844,859,22JUN2022:10:14:58,10.1,6/22/2022 10:09:15,5.5,347,26.3600,5280,6/22/2022 10:14:23,5160,6/22/2022 10:00:03,5224,14.0,65.34,65.34,65.34,65.35,6/22/2022 10:01:00,6/22/2022 10:01:00,6/22/2022 10:01:00,6/22/2022 10:01:00,64.75,64.75,6/22/2022 10:07:07,6/22/2022 10:07:07,62.18,62.19,62.18,62.17,6/22/2022 10:08:59,6/22/2022 10:08:59,6/22/2022 10:08:59,6/22/2022 10:08:58,62.78,62.78,6/22/2022 10:09:11,6/22/2022 10:09:10,63.46,63.46,63.46,63.46,63.7,63.7,0.604,0.601,0.604,0.608,0.447,0.447,0
22JUN2022:10:30:00,15min,Peter Sinks,UCC,270,63.6,65.9,62.1,66.93,66.98,66.01,66.02,6/22/2022 10:25:06,6/22/2022 10:25:05,6/22/2022 10:25:09,6/22/2022 10:25:09,66.44,66.39,6/22/2022 10:25:09,6/22/2022 10:25:09,61.02,61.03,61.92,62.02,6/22/2022 10:16:36,6/22/2022 10:16:36,6/22/2022 10:16:45,6/22/2022 10:16:44,62.22,62.17,6/22/2022 10:16:46,6/22/2022 10:16:46,63.27,63.32,63.82,63.86,63.99,63.94,1.1710,1.1760,0.8050,0.7870,0.8130,0.8140,873,888,22JUN2022:10:29:44,12.5,6/22/2022 10:27:31,6.1,345,27.8000,5250,6/22/2022 10:15:01,5190,6/22/2022 10:16:25,5231,14.2,65.93,65.92,65.93,65.94,6/22/2022 10:25:17,6/22/2022 10:25:17,6/22/2022 10:25:16,6/22/2022 10:25:16,65.87,65.88,6/22/2022 10:25:20,6/22/2022 10:25:20,61.73,61.74,61.73,61.72,6/22/2022 10:16:49,6/22/2022 10:16:48,6/22/2022 10:16:48,6/22/2022 10:16:48,62.52,62.51,6/22/2022 10:17:01,6/22/2022 10:17:00,63.56,63.56,63.56,63.56,63.97,63.97,0.825,0.822,0.825,0.828,0.666,0.667,0
22JUN2022:10:45:00,15min,Peter Sinks,UCC,270,63.7,66.2,62.2,67.95,68.05,66.75,66.67,6/22/2022 10:42:11,6/22/2022 10:42:11,6/22/2022 10:37:45,6/22/2022 10:37:45,67.05,67.00,6/22/2022 10:37:45,6/22/2022 10:37:45,61.08,61.17,62.21,62.34,6/22/2022 10:30:21,6/22/2022 10:30:21,6/22/2022 10:30:22,6/22/2022 10:30:23,62.30,62.25,6/22/2022 10:30:25,6/22/2022 10:30:25,63.32,63.38,63.83,63.88,64.05,64.00,1.2070,1.2100,0.7950,0.7700,0.8560,0.8560,900,913,22JUN2022:10:44:36,10.5,6/22/2022 10:32:01,5.8,339,29.8700,5250,6/22/2022 10:30:04,5190,6/22/2022 10:31:47,5234,14.2,66.58,66.57,66.58,66.6,6/22/2022 10:37:48,6/22/2022 10:37:48,6/22/2022 10:37:48,6/22/2022 10:37:48,65.78,65.78,6/22/2022 10:37:56,6/22/2022 10:37:55,61.95,61.96,61.95,61.95,6/22/2022 10:30:34,6/22/2022 10:30:34,6/22/2022 10:30:34,6/22/2022 10:30:33,62.49,62.49,6/22/2022 10:30:39,6/22/2022 10:30:38,63.6,63.6,63.6,63.6,64.02,64.02,0.827,0.824,0.827,0.83,0.739,0.739,0
22JUN2022:11:00:00,15min,Peter Sinks,UCC,270,64.7,67.5,63.0,68.68,68.69,67.21,67.29,6/22/2022 10:57:31,6/22/2022 10:57:31,6/22/2022 10:57:36,6/22/2022 10:57:36,68.04,67.99,6/22/2022 10:57:34,6/22/2022 10:57:34,61.81,61.90,62.77,62.85,6/22/2022 10:45:21,6/22/2022 10:45:21,6/22/2022 10:49:54,6/22/2022 10:45:21,63.05,63.00,6/22/2022 10:45:21,6/22/2022 10:45:21,64.30,64.37,64.79,64.84,65.04,64.99,1.3500,1.3420,0.9710,0.9550,1.0380,1.0390,923,936,22JUN2022:10:59:47,9.9,6/22/2022 10:53:34,4.0,338,44.9000,5310,6/22/2022 10:52:30,5190,6/22/2022 10:49:48,5227,14.1,67.35,67.34,67.35,67.37,6/22/2022 10:57:40,6/22/2022 10:57:39,6/22/2022 10:57:39,6/22/2022 10:57:39,67.56,67.57,6/22/2022 10:57:57,6/22/2022 10:57:56,62.7,62.71,62.7,62.7,6/22/2022 10:45:26,6/22/2022 10:45:25,6/22/2022 10:45:25,6/22/2022 10:45:25,63.33,63.33,6/22/2022 10:45:42,6/22/2022 10:45:41,64.57,64.57,64.57,64.57,64.99,64.99,1.027,1.025,1.027,1.029,0.941,0.941,0
22JUN2022:11:15:00,15min,Peter Sinks,UCC,270,65.6,68.4,63.5,69.61,69.69,68.51,68.67,6/22/2022 11:09:53,6/22/2022 11:09:53,6/22/2022 11:09:55,6/22/2022 11:09:54,69.18,69.14,6/22/2022 11:09:53,6/22/2022 11:09:53,62.76,63.02,63.23,63.17,6/22/2022 11:04:09,6/22/2022 11:04:13,6/22/2022 11:03:46,6/22/2022 11:03:46,63.74,63.69,6/22/2022 11:04:11,6/22/2022 11:04:11,65.19,65.29,65.73,65.76,65.95,65.90,1.3940,1.3720,1.0440,1.0690,1.1070,1.1070,946,958,22JUN2022:11:15:00,10.3,6/22/2022 11:00:52,3.1,60,70.1900,5280,6/22/2022 11:05:27,5190,6/22/2022 11:00:03,5221,14.1,68.36,68.34,68.35,68.37,6/22/2022 11:10:00,6/22/2022 11:10:00,6/22/2022 11:09:59,6/22/2022 11:09:59,68.35,68.35,6/22/2022 11:10:10,6/22/2022 11:10:09,63.11,63.11,63.11,63.11,6/22/2022 11:04:17,6/22/2022 11:04:17,6/22/2022 11:04:16,6/22/2022 11:04:16,63.98,63.98,6/22/2022 11:04:23,6/22/2022 11:04:22,65.48,65.48,65.48,65.48,65.89,65.9,1.078,1.076,1.078,1.08,1.004,1.004,0
22JUN2022:11:30:00,15min,Peter Sinks,UCC,270,66.1,68.6,64.7,69.83,69.97,68.78,68.82,6/22/2022 11:29:37,6/22/2022 11:29:37,6/22/2022 11:29:38,6/22/2022 11:29:38,69.49,69.45,6/22/2022 11:29:38,6/22/2022 11:29:38,63.30,63.46,64.49,64.44,6/22/2022 11:17:24,6/22/2022 11:17:24,6/22/2022 11:17:29,6/22/2022 11:17:29,64.81,64.76,6/22/2022 11:17:29,6/22/2022 11:17:29,65.72,65.84,66.21,66.25,66.52,66.47,1.1750,1.1520,0.8480,0.8680,0.8660,0.8660,965,974,22JUN2022:11:29:54,11.2,6/22/2022 11:24:02,3.5,67,84.2000,5280,6/22/2022 11:24:58,5190,6/22/2022 11:15:50,5214,14.1,68.65,68.63,68.65,68.66,6/22/2022 11:29:41,6/22/2022 11:29:40,6/22/2022 11:29:40,6/22/2022 11:29:40,68.56,68.56,6/22/2022 11:29:50,6/22/2022 11:29:49,64.18,64.19,64.17,64.16,6/22/2022 11:17:31,6/22/2022 11:17:31,6/22/2022 11:17:31,6/22/2022 11:17:31,65.16,65.16,6/22/2022 11:21:34,6/22/2022 11:21:31,66.01,66.01,66.01,66.01,66.48,66.48,0.861,0.86,0.861,0.863,0.753,0.754,0
22JUN2022:11:45:00,15min,Peter Sinks,UCC,270,67.2,71.0,65.0,72.51,72.63,71.08,71.07,6/22/2022 11:33:18,6/22/2022 11:33:18,6/22/2022 11:33:27,6/22/2022 11:33:30,71.69,71.64,6/22/2022 11:33:30,6/22/2022 11:33:30,63.87,63.94,64.58,64.53,6/22/2022 11:31:13,6/22/2022 11:30:48,6/22/2022 11:30:47,6/22/2022 11:30:47,65.27,65.22,6/22/2022 11:31:13,6/22/2022 11:31:13,66.81,66.89,67.23,67.25,67.55,67.51,1.5470,1.5340,1.2910,1.3030,1.2320,1.2320,978,987,22JUN2022:11:44:53,14.0,6/22/2022 11:42:18,5.3,28,60.6700,5250,6/22/2022 11:30:01,5160,6/22/2022 11:42:10,5208,14.1,71.11,71.11,71.12,71.13,6/22/2022 11:33:31,6/22/2022 11:33:31,6/22/2022 11:33:31,6/22/2022 11:33:31,70.86,70.86,6/22/2022 11:33:42,6/22/2022 11:33:42,64.54,64.54,64.54,64.53,6/22/2022 11:30:52,6/22/2022 11:30:51,6/22/2022 11:30:51,6/22/2022 11:30:51,65.51,65.51,6/22/2022 11:31:19,6/22/2022 11:31:18,67.04,67.04,67.04,67.04,67.54,67.54,1.252,1.25,1.252,1.255,1.109,1.109,0
22JUN2022:12:00:00,15min,Peter Sinks,UCC,270,67.4,69.4,65.9,70.55,70.68,69.51,69.55,6/22/2022 11:46:21,6/22/2022 11:46:21,6/22/2022 11:58:13,6/22/2022 11:58:13,70.10,70.05,6/22/2022 11:51:21,6/22/2022 11:51:21,64.49,64.39,65.53,65.47,6/22/2022 11:50:03,6/22/2022 11:50:03,6/22/2022 11:50:12,6/22/2022 11:50:12,65.87,65.82,6/22/2022 11:50:10,6/22/2022 11:50:10,67.02,67.07,67.30,67.31,67.72,67.67,1.1860,1.2050,0.8300,0.8520,0.8490,0.8500,991,997,22JUN2022:11:59:16,14.7,6/22/2022 11:49:42,5.0,41,43.7300,5250,6/22/2022 11:45:57,5160,6/22/2022 11:49:41,5203,14.1,69.29,69.28,69.29,69.31,6/22/2022 11:51:23,6/22/2022 11:51:22,6/22/2022 11:51:22,6/22/2022 11:51:22,69.48,69.48,6/22/2022 11:58:17,6/22/2022 11:58:16,65.4,65.41,65.4,65.38,6/22/2022 11:50:14,6/22/2022 11:50:13,6/22/2022 11:50:13,6/22/2022 11:50:13,66.3,66.3,6/22/2022 11:54:57,6/22/2022 11:54:56,67.18,67.18,67.18,67.18,67.68,67.68,0.835,0.832,0.835,0.838,0.702,0.702,0
22JUN2022:12:15:00,15min,Peter Sinks,UCC,270,66.9,69.3,65.6,70.37,70.54,69.32,69.36,6/22/2022 12:13:18,6/22/2022 12:13:18,6/22/2022 12:12:41,6/22/2022 12:12:40,69.95,69.90,6/22/2022 12:12:41,6/22/2022 12:12:41,64.44,64.55,65.13,65.10,6/22/2022 12:08:46,6/22/2022 12:08:46,6/22/2022 12:06:28,6/22/2022 12:06:28,65.72,65.67,6/22/2022 12:08:47,6/22/2022 12:08:47,66.50,66.56,66.93,66.94,67.23,67.18,1.2300,1.2470,0.9360,0.9460,0.9590,0.9590,998,1003,22JUN2022:12:13:36,11.8,6/22/2022 12:13:56,5.1,24,66.6400,5250,6/22/2022 12:09:00,5160,6/22/2022 12:00:13,5193,14.1,69.06,69.05,69.06,69.07,6/22/2022 12:12:43,6/22/2022 12:12:43,6/22/2022 12:12:43,6/22/2022 12:12:43,69.49,69.49,6/22/2022 12:13:04,6/22/2022 12:13:03,65.15,65.15,65.15,65.15,6/22/2022 12:07:21,6/22/2022 12:07:20,6/22/2022 12:07:20,6/22/2022 12:07:20,65.99,65.99,6/22/2022 12:07:44,6/22/2022 12:07:43,66.73,66.73,66.73,66.73,67.22,67.22,0.926,0.925,0.926,0.927,0.862,0.862,0
22JUN2022:12:30:00,15min,Peter Sinks,UCC,270,67.3,70.1,65.3,71.79,71.95,70.27,70.50,6/22/2022 12:25:40,6/22/2022 12:25:40,6/22/2022 12:25:41,6/22/2022 12:25:41,70.93,70.89,6/22/2022 12:29:58,6/22/2022 12:29:58,64.31,64.45,65.14,65.05,6/22/2022 12:21:48,6/22/2022 12:21:52,6/22/2022 12:18:18,6/22/2022 12:18:18,65.42,65.37,6/22/2022 12:21:53,6/22/2022 12:21:53,66.94,67.08,67.14,67.15,67.71,67.66,1.5110,1.4850,1.0660,1.0920,1.1680,1.1680,1003,1007,22JUN2022:12:28:47,11.4,6/22/2022 12:15:02,4.5,127,65.1700,5220,6/22/2022 12:15:10,5100,6/22/2022 12:29:06,5186,13.8,69.99,69.98,69.99,70,6/22/2022 12:25:48,6/22/2022 12:25:47,6/22/2022 12:25:47,6/22/2022 12:25:47,70.13,70.14,6/22/2022 12:25:56,6/22/2022 12:25:55,64.98,64.98,64.98,64.98,6/22/2022 12:21:57,6/22/2022 12:21:57,6/22/2022 12:21:57,6/22/2022 12:21:57,65.68,65.68,6/22/2022 12:22:05,6/22/2022 12:22:04,67.05,67.05,67.05,67.05,67.64,67.64,1.127,1.127,1.129,1.131,1.031,1.031,0
22JUN2022:12:45:00,15min,Peter Sinks,UCC,270,67.9,70.3,66.3,71.50,71.55,70.51,70.51,6/22/2022 12:40:29,6/22/2022 12:40:29,6/22/2022 12:40:29,6/22/2022 12:40:29,71.08,71.04,6/22/2022 12:40:29,6/22/2022 12:40:29,64.78,64.93,66.34,66.48,6/22/2022 12:36:35,6/22/2022 12:36:35,6/22/2022 12:43:41,6/22/2022 12:43:41,66.10,66.05,6/22/2022 12:36:48,6/22/2022 12:36:48,67.47,67.55,68.01,68.05,68.25,68.20,1.1610,1.1540,0.7430,0.7440,0.8700,0.8700,1003,1008,22JUN2022:12:38:03,12.5,6/22/2022 12:39:17,4.0,352,55.0400,5160,6/22/2022 12:30:58,5010,6/22/2022 12:44:09,5070,13.6,70.25,70.25,70.25,70.26,6/22/2022 12:40:32,6/22/2022 12:40:32,6/22/2022 12:40:32,6/22/2022 12:40:31,70.28,70.28,6/22/2022 12:40:42,6/22/2022 12:40:41,65.98,65.97,65.98,65.98,6/22/2022 12:36:48,6/22/2022 12:36:48,6/22/2022 12:36:47,6/22/2022 12:36:47,66.53,66.53,6/22/2022 12:37:00,6/22/2022 12:36:59,67.79,67.79,67.79,67.79,68.25,68.25,0.823,0.82,0.822,0.824,0.791,0.791,0
22JUN2022:13:00:00,15min,Peter Sinks,UCC,270,68.0,70.4,66.1,72.25,72.30,70.17,70.25,6/22/2022 12:45:34,6/22/2022 12:45:34,6/22/2022 12:57:55,6/22/2022 12:57:55,71.31,71.27,6/22/2022 12:45:35,6/22/2022 12:45:35,65.01,65.11,65.77,65.74,6/22/2022 12:57:13,6/22/2022 12:57:13,6/22/2022 12:47:03,6/22/2022 12:47:04,66.25,66.20,6/22/2022 12:47:08,6/22/2022 12:47:08,67.57,67.66,67.76,67.80,68.32,68.27,1.3010,1.2850,0.8480,0.8560,0.9320,0.9320,1000,1005,22JUN2022:12:45:11,14.7,6/22/2022 12:58:45,6.2,18,65.2100,5100,6/22/2022 12:45:21,5010,6/22/2022 12:55:34,5057,13.5,70.24,70.24,70.24,70.25,6/22/2022 12:45:40,6/22/2022 12:45:39,6/22/2022 12:45:39,6/22/2022 12:45:39,70.47,70.47,6/22/2022 12:45:58,6/22/2022 12:45:58,65.62,65.62,65.62,65.61,6/22/2022 12:47:12,6/22/2022 12:47:12,6/22/2022 12:47:12,6/22/2022 12:47:12,66.58,66.58,6/22/2022 12:47:23,6/22/2022 12:47:22,67.7,67.7,67.7,67.7,68.29,68.29,0.91,0.908,0.91,0.913,0.797,0.797,0
22JUN2022:13:15:00,15min,Peter Sinks,UCC,270,68.7,71.6,66.6,72.93,73.10,71.64,71.68,6/22/2022 13:13:48,6/22/2022 13:13:48,6/22/2022 13:14:02,6/22/2022 13:14:02,71.92,71.87,6/22/2022 13:14:08,6/22/2022 13:14:08,65.68,65.73,66.10,66.19,6/22/2022 13:04:48,6/22/2022 13:04:14,6/22/2022 13:04:50,6/22/2022 13:04:50,66.93,66.88,6/22/2022 13:04:51,6/22/2022 13:04:51,68.34,68.38,68.60,68.64,69.03,68.98,1.3280,1.3370,1.0880,1.0780,1.0780,1.0780,999,1002,22JUN2022:13:00:42,18.4,6/22/2022 13:03:18,7.0,1,32.4100,5100,6/22/2022 13:08:24,5010,6/22/2022 13:00:14,5056,13.6,71.41,71.41,71.41,71.41,6/22/2022 13:14:21,6/22/2022 13:14:21,6/22/2022 13:14:21,6/22/2022 13:14:21,71.75,71.76,6/22/2022 13:14:26,6/22/2022 13:14:26,66.2,66.21,66.2,66.2,6/22/2022 13:04:56,6/22/2022 13:04:56,6/22/2022 13:04:55,6/22/2022 13:04:55,67.05,67.05,6/22/2022 13:05:12,6/22/2022 13:05:11,68.48,68.48,68.48,68.48,68.99,68.99,1.087,1.085,1.087,1.089,0.977,0.977,0
22JUN2022:13:30:00,15min,Peter Sinks,UCC,270,68.7,71.1,66.2,72.46,72.49,71.31,71.33,6/22/2022 13:16:57,6/22/2022 13:16:57,6/22/2022 13:17:03,6/22/2022 13:17:03,71.76,71.72,6/22/2022 13:17:04,6/22/2022 13:17:04,65.53,65.57,65.94,65.90,6/22/2022 13:28:33,6/22/2022 13:28:32,6/22/2022 13:28:09,6/22/2022 13:28:09,66.40,66.35,6/22/2022 13:28:30,6/22/2022 13:28:30,68.39,68.43,68.77,68.80,69.09,69.04,1.3160,1.3290,1.0200,1.0240,1.0380,1.0390,958,1026,22JUN2022:13:23:38,15.8,6/22/2022 13:19:07,7.7,357,34.9600,5100,6/22/2022 13:26:24,5010,6/22/2022 13:15:03,5054,13.6,71.28,71.26,71.28,71.3,6/22/2022 13:17:07,6/22/2022 13:17:07,6/22/2022 13:17:07,6/22/2022 13:17:07,70.91,70.91,6/22/2022 13:17:23,6/22/2022 13:17:22,65.9,65.9,65.9,65.91,6/22/2022 13:28:39,6/22/2022 13:28:38,6/22/2022 13:28:38,6/22/2022 13:28:38,66.51,66.51,6/22/2022 13:28:52,6/22/2022 13:28:51,68.61,68.61,68.61,68.61,69.1,69.1,1.024,1.023,1.025,1.027,0.921,0.921,0
22JUN2022:13:45:00,15min,Peter Sinks,UCC,270,68.7,70.6,67.0,71.49,71.62,70.57,70.63,6/22/2022 13:30:32,6/22/2022 13:30:32,6/22/2022 13:44:41,6/22/2022 13:44:42,71.24,71.19,6/22/2022 13:44:41,6/22/2022 13:44:41,65.96,66.21,66.49,66.43,6/22/2022 13:32:20,6/22/2022 13:32:33,6/22/2022 13:32:21,6/22/2022 13:32:21,67.08,67.03,6/22/2022 13:32:35,6/22/2022 13:32:35,68.34,68.39,68.61,68.64,69.01,68.96,1.2010,1.1880,0.9200,0.9380,0.9530,0.9530,833,1111,22JUN2022:13:44:26,14.5,6/22/2022 13:41:02,5.3,36,52.3500,5100,6/22/2022 13:30:17,5010,6/22/2022 13:35:54,5057,13.6,70.59,70.58,70.59,70.6,6/22/2022 13:44:43,6/22/2022 13:44:43,6/22/2022 13:44:43,6/22/2022 13:44:42,70.68,70.68,6/22/2022 13:44:58,6/22/2022 13:44:57,66.62,66.62,66.62,66.62,6/22/2022 13:32:34,6/22/2022 13:32:34,6/22/2022 13:32:33,6/22/2022 13:32:33,67.35,67.35,6/22/2022 13:32:48,6/22/2022 13:32:47,68.48,68.48,68.48,68.48,68.94,68.94,0.945,0.943,0.945,0.946,0.853,0.854,0
22JUN2022:14:00:00,15min,Peter Sinks,UCC,270,68.4,70.8,66.8,71.90,71.96,70.98,71.17,6/22/2022 13:46:19,6/22/2022 13:46:18,6/22/2022 13:46:20,6/22/2022 13:46:20,71.54,71.49,6/22/2022 13:46:22,6/22/2022 13:46:22,65.92,65.95,66.25,66.24,6/22/2022 13:59:11,6/22/2022 13:59:11,6/22/2022 13:55:41,6/22/2022 13:55:44,66.93,66.88,6/22/2022 13:55:44,6/22/2022 13:55:44,68.04,68.09,68.31,68.34,68.73,68.68,1.1120,1.1180,0.9250,0.9390,0.8810,0.8810,829,1104,22JUN2022:13:45:01,14.7,6/22/2022 13:54:17,6.9,15,42.9300,5070,6/22/2022 13:45:01,5010,6/22/2022 13:46:37,5045,13.6,70.77,70.76,70.77,70.78,6/22/2022 13:46:23,6/22/2022 13:46:23,6/22/2022 13:46:23,6/22/2022 13:46:23,70.76,70.76,6/22/2022 13:46:35,6/22/2022 13:46:35,66.3,66.3,66.3,66.29,6/22/2022 13:55:45,6/22/2022 13:55:45,6/22/2022 13:55:45,6/22/2022 13:55:44,67.27,67.27,6/22/2022 13:55:52,6/22/2022 13:55:51,68.2,68.2,68.2,68.2,68.74,68.74,0.899,0.897,0.899,0.9,0.805,0.804,0
22JUN2022:14:15:00,15min,Peter Sinks,UCC,270,67.7,70.1,66.4,70.67,70.84,70.22,70.21,6/22/2022 14:14:13,6/22/2022 14:14:13,6/22/2022 14:14:20,6/22/2022 14:14:20,70.63,70.59,6/22/2022 14:14:20,6/22/2022 14:14:20,65.20,65.35,66.01,66.11,6/22/2022 14:00:46,6/22/2022 14:00:42,6/22/2022 14:04:42,6/22/2022 14:04:42,66.32,66.28,6/22/2022 14:00:57,6/22/2022 14:00:57,67.38,67.42,67.94,67.96,68.08,68.04,1.1730,1.1760,0.7620,0.7530,0.9130,0.9130,816,1094,22JUN2022:14:12:59,12.3,6/22/2022 14:02:29,6.1,4,30.4400,5070,6/22/2022 14:00:07,5010,6/22/2022 14:00:22,5048,13.6,70.03,70.02,70.03,70.04,6/22/2022 14:14:25,6/22/2022 14:14:24,6/22/2022 14:14:24,6/22/2022 14:14:24,70.12,70.12,6/22/2022 14:14:37,6/22/2022 14:14:37,66.15,66.16,66.15,66.15,6/22/2022 14:04:52,6/22/2022 14:04:52,6/22/2022 14:04:52,6/22/2022 14:04:52,66.61,66.61,6/22/2022 14:01:12,6/22/2022 14:01:11,67.68,67.68,67.68,67.68,68.07,68.07,0.837,0.836,0.837,0.839,0.814,0.814,0
22JUN2022:14:30:00,15min,Peter Sinks,UCC,270,68.1,69.5,66.7,71.08,71.15,69.98,69.96,6/22/2022 14:21:12,6/22/2022 14:21:12,6/22/2022 14:21:13,6/22/2022 14:21:12,70.10,70.05,6/22/2022 14:21:50,6/22/2022 14:21:50,65.75,65.73,66.20,66.19,6/22/2022 14:19:13,6/22/2022 14:19:12,6/22/2022 14:20:01,6/22/2022 14:20:01,66.93,66.88,6/22/2022 14:20:00,6/22/2022 14:20:00,67.71,67.79,68.01,68.02,68.43,68.38,1.0040,0.9870,0.8060,0.8240,0.6770,0.6770,908,1127,22JUN2022:14:16:34,15.6,6/22/2022 14:21:43,6.3,64,71.4600,5070,6/22/2022 14:15:02,5010,6/22/2022 14:16:03,5046,13.6,69.39,69.38,69.39,69.4,6/22/2022 14:22:58,6/22/2022 14:22:57,6/22/2022 14:22:57,6/22/2022 14:22:57,69.62,69.62,6/22/2022 14:21:54,6/22/2022 14:21:54,66.37,66.37,66.37,66.37,6/22/2022 14:20:08,6/22/2022 14:20:07,6/22/2022 14:20:07,6/22/2022 14:20:07,67.1,67.1,6/22/2022 14:20:18,6/22/2022 14:20:17,67.87,67.87,67.87,67.87,68.39,68.39,0.744,0.742,0.744,0.746,0.566,0.566,0
22JUN2022:14:45:00,15min,Peter Sinks,UCC,270,68.2,70.7,66.9,71.61,71.76,71.08,71.17,6/22/2022 14:31:27,6/22/2022 14:30:16,6/22/2022 14:31:27,6/22/2022 14:31:27,71.31,71.27,6/22/2022 14:31:27,6/22/2022 14:31:27,65.76,65.78,66.25,66.17,6/22/2022 14:41:59,6/22/2022 14:41:59,6/22/2022 14:44:04,6/22/2022 14:44:04,67.08,67.03,6/22/2022 14:33:29,6/22/2022 14:33:29,67.84,67.88,68.26,68.27,68.50,68.45,1.0610,1.0630,0.8590,0.8640,0.8570,0.8570,766,993,22JUN2022:14:30:09,19.5,6/22/2022 14:37:01,5.7,30,43.9200,5100,6/22/2022 14:30:35,4980,6/22/2022 14:37:03,5046,13.6,70.73,70.73,70.73,70.73,6/22/2022 14:31:32,6/22/2022 14:31:32,6/22/2022 14:31:32,6/22/2022 14:31:32,70.69,70.69,6/22/2022 14:31:42,6/22/2022 14:31:41,66.47,66.47,66.47,66.46,6/22/2022 14:44:14,6/22/2022 14:44:14,6/22/2022 14:44:14,6/22/2022 14:44:13,67.36,67.36,6/22/2022 14:33:50,6/22/2022 14:33:49,68.07,68.07,68.07,68.07,68.48,68.48,0.822,0.82,0.822,0.823,0.784,0.784,0
22JUN2022:15:00:00,15min,Peter Sinks,UCC,270,67.7,69.6,66.4,70.60,70.64,69.72,69.89,6/22/2022 14:50:51,6/22/2022 14:50:51,6/22/2022 14:50:51,6/22/2022 14:50:51,70.33,70.28,6/22/2022 14:58:01,6/22/2022 14:58:01,65.49,65.58,66.01,65.98,6/22/2022 14:51:33,6/22/2022 14:51:32,6/22/2022 14:46:50,6/22/2022 14:46:50,66.48,66.43,6/22/2022 14:51:33,6/22/2022 14:51:33,67.39,67.46,67.59,67.60,68.06,68.02,0.9340,0.9330,0.7260,0.7420,0.7070,0.7080,762,1021,22JUN2022:14:58:23,16.0,6/22/2022 14:53:31,5.2,60,53.6100,5100,6/22/2022 14:49:40,4980,6/22/2022 14:53:40,5048,13.6,69.55,69.54,69.55,69.56,6/22/2022 14:58:01,6/22/2022 14:58:01,6/22/2022 14:58:01,6/22/2022 14:58:01,69.71,69.71,6/22/2022 14:58:16,6/22/2022 14:58:15,66,65.99,66,66,6/22/2022 14:51:40,6/22/2022 14:51:40,6/22/2022 14:51:40,6/22/2022 14:51:40,66.76,66.76,6/22/2022 14:51:54,6/22/2022 14:51:53,67.51,67.51,67.51,67.51,68.04,68.04,0.704,0.702,0.703,0.705,0.623,0.624,0
22JUN2022:15:15:00,15min,Peter Sinks,UCC,270,67.6,69.6,66.7,70.36,70.44,69.77,69.76,6/22/2022 15:13:56,6/22/2022 15:13:51,6/22/2022 15:14:01,6/22/2022 15:14:01,70.10,70.05,6/22/2022 15:13:58,6/22/2022 15:13:58,65.74,65.72,66.44,66.43,6/22/2022 15:10:11,6/22/2022 15:10:09,6/22/2022 15:08:10,6/22/2022 15:08:10,66.70,66.65,6/22/2022 15:01:12,6/22/2022 15:01:12,67.28,67.34,67.73,67.75,67.95,67.90,0.8640,0.8790,0.6730,0.6840,0.6700,0.6700,701,911,22JUN2022:15:12:14,12.1,6/22/2022 15:05:49,4.8,48,50.9300,5100,6/22/2022 15:05:20,5010,6/22/2022 15:00:02,5049,13.6,69.7,69.68,69.7,69.71,6/22/2022 15:14:04,6/22/2022 15:14:04,6/22/2022 15:14:04,6/22/2022 15:14:04,69.59,69.59,6/22/2022 15:14:20,6/22/2022 15:14:20,66.49,66.5,66.49,66.49,6/22/2022 15:09:08,6/22/2022 15:09:07,6/22/2022 15:09:07,6/22/2022 15:09:07,66.86,66.86,6/22/2022 15:01:21,6/22/2022 15:01:21,67.52,67.52,67.52,67.52,67.91,67.91,0.639,0.638,0.64,0.642,0.585,0.585,0
22JUN2022:15:30:00,15min,Peter Sinks,UCC,270,67.7,69.8,66.5,71.08,71.09,70.00,70.06,6/22/2022 15:18:38,6/22/2022 15:18:38,6/22/2022 15:15:55,6/22/2022 15:15:55,70.48,70.43,6/22/2022 15:15:56,6/22/2022 15:15:56,65.49,65.66,66.15,66.07,6/22/2022 15:24:45,6/22/2022 15:28:23,6/22/2022 15:24:45,6/22/2022 15:24:45,66.63,66.58,6/22/2022 15:28:38,6/22/2022 15:28:38,67.30,67.40,67.70,67.72,68.03,67.98,0.9530,0.9640,0.7510,0.7570,0.7500,0.7510,590,897,22JUN2022:15:15:12,14.2,6/22/2022 15:28:15,5.3,75,68.2800,5100,6/22/2022 15:21:55,4980,6/22/2022 15:28:14,5039,13.6,69.81,69.8,69.81,69.81,6/22/2022 15:15:57,6/22/2022 15:15:57,6/22/2022 15:15:57,6/22/2022 15:15:57,69.88,69.88,6/22/2022 15:16:06,6/22/2022 15:16:06,66.27,66.27,66.27,66.26,6/22/2022 15:24:54,6/22/2022 15:24:54,6/22/2022 15:24:53,6/22/2022 15:24:53,66.69,66.69,6/22/2022 15:28:53,6/22/2022 15:28:53,67.55,67.55,67.55,67.55,68.02,68.02,0.752,0.751,0.752,0.752,0.674,0.674,0
22JUN2022:15:45:00,15min,Peter Sinks,UCC,270,67.6,70.6,66.3,71.81,71.81,70.73,70.82,6/22/2022 15:35:52,6/22/2022 15:35:52,6/22/2022 15:36:01,6/22/2022 15:36:01,71.31,71.26,6/22/2022 15:36:00,6/22/2022 15:36:00,65.20,65.40,65.90,65.86,6/22/2022 15:33:04,6/22/2022 15:41:23,6/22/2022 15:33:05,6/22/2022 15:33:04,66.70,66.65,6/22/2022 15:30:14,6/22/2022 15:30:14,67.30,67.35,67.88,67.88,67.98,67.93,1.1320,1.1190,1.1100,1.1250,0.9340,0.9340,762,865,22JUN2022:15:32:25,12.7,6/22/2022 15:40:32,4.3,57,80.6000,5100,6/22/2022 15:43:40,5010,6/22/2022 15:39:11,5048,13.6,70.68,70.66,70.69,70.71,6/22/2022 15:36:04,6/22/2022 15:36:03,6/22/2022 15:36:03,6/22/2022 15:36:03,70.62,70.62,6/22/2022 15:36:14,6/22/2022 15:36:13,65.8,65.81,65.8,65.8,6/22/2022 15:33:08,6/22/2022 15:33:08,6/22/2022 15:33:08,6/22/2022 15:33:08,66.7,66.7,6/22/2022 15:30:50,6/22/2022 15:30:49,67.6,67.6,67.6,67.6,67.95,67.95,1.018,1.016,1.018,1.019,0.86,0.861,0
22JUN2022:16:00:00,15min,Peter Sinks,UCC,270,67.3,69.3,66.2,70.57,70.64,69.97,69.96,6/22/2022 15:57:09,6/22/2022 15:57:08,6/22/2022 15:59:19,6/22/2022 15:59:19,69.80,69.75,6/22/2022 15:57:09,6/22/2022 15:57:09,65.13,65.21,65.79,65.77,6/22/2022 15:51:52,6/22/2022 15:51:52,6/22/2022 15:49:00,6/22/2022 15:49:00,66.25,66.20,6/22/2022 15:51:52,6/22/2022 15:51:52,66.95,67.00,67.77,67.77,67.60,67.55,0.9580,0.9530,0.9690,0.9750,0.7000,0.7000,723,758,22JUN2022:15:45:02,15.8,6/22/2022 15:50:27,5.7,28,45.4700,5100,6/22/2022 15:52:24,4980,6/22/2022 15:45:57,5037,13.6,69.46,69.45,69.46,69.47,6/22/2022 15:59:21,6/22/2022 15:59:20,6/22/2022 15:59:20,6/22/2022 15:59:20,69.09,69.09,6/22/2022 15:57:30,6/22/2022 15:57:29,65.86,65.86,65.86,65.86,6/22/2022 15:49:08,6/22/2022 15:49:08,6/22/2022 15:49:07,6/22/2022 15:49:07,66.54,66.54,6/22/2022 15:52:13,6/22/2022 15:52:12,67.36,67.36,67.36,67.37,67.56,67.56,0.808,0.807,0.808,0.81,0.6,0.6,0
22JUN2022:16:15:00,15min,Peter Sinks,UCC,270,67.8,69.6,66.6,70.38,70.49,70.15,70.16,6/22/2022 16:04:34,6/22/2022 16:04:34,6/22/2022 16:09:04,6/22/2022 16:09:04,70.03,69.98,6/22/2022 16:04:35,6/22/2022 16:04:35,65.77,65.86,66.49,66.48,6/22/2022 16:01:41,6/22/2022 16:11:26,6/22/2022 16:05:34,6/22/2022 16:05:33,66.63,66.58,6/22/2022 16:05:58,6/22/2022 16:05:58,67.53,67.56,68.33,68.32,68.15,68.10,0.9330,0.9340,0.8270,0.8370,0.7330,0.7330,687,703,22JUN2022:16:00:02,12.5,6/22/2022 16:03:08,5.9,32,45.5100,5100,6/22/2022 16:02:26,5010,6/22/2022 16:00:17,5036,13.6,69.62,69.62,69.63,69.63,6/22/2022 16:09:04,6/22/2022 16:09:04,6/22/2022 16:09:04,6/22/2022 16:09:04,69.52,69.52,6/22/2022 16:09:18,6/22/2022 16:09:18,66.39,66.39,66.39,66.4,6/22/2022 16:05:50,6/22/2022 16:05:50,6/22/2022 16:05:49,6/22/2022 16:05:49,66.8,66.8,6/22/2022 16:06:02,6/22/2022 16:06:01,67.95,67.95,67.95,67.95,68.13,68.13,0.748,0.746,0.748,0.75,0.65,0.65,0
22JUN2022:16:30:00,15min,Peter Sinks,UCC,270,67.6,68.9,66.7,69.42,69.49,69.87,69.86,6/22/2022 16:27:32,6/22/2022 16:27:32,6/22/2022 16:27:33,6/22/2022 16:27:33,69.20,69.15,6/22/2022 16:27:33,6/22/2022 16:27:33,65.74,65.73,66.34,66.33,6/22/2022 16:26:27,6/22/2022 16:26:25,6/22/2022 16:18:30,6/22/2022 16:18:28,66.78,66.73,6/22/2022 16:18:29,6/22/2022 16:18:29,67.31,67.36,68.34,68.35,67.97,67.92,0.6820,0.7000,0.7050,0.7110,0.4810,0.4810,652,671,22JUN2022:16:15:08,14.5,6/22/2022 16:27:36,4.8,23,49.3700,5070,6/22/2022 16:15:06,4980,6/22/2022 16:27:36,5038,13.6,69.09,69.08,69.09,69.1,6/22/2022 16:27:34,6/22/2022 16:27:34,6/22/2022 16:27:34,6/22/2022 16:27:34,68.67,68.67,6/22/2022 16:27:49,6/22/2022 16:27:48,66.41,66.41,66.41,66.41,6/22/2022 16:18:33,6/22/2022 16:18:33,6/22/2022 16:18:33,6/22/2022 16:18:32,66.97,66.97,6/22/2022 16:18:47,6/22/2022 16:18:46,67.84,67.84,67.84,67.84,67.96,67.96,0.513,0.511,0.513,0.515,0.391,0.391,0
22JUN2022:16:45:00,15min,Peter Sinks,UCC,270,67.3,68.6,66.3,69.15,69.26,68.93,68.97,6/22/2022 16:41:24,6/22/2022 16:41:24,6/22/2022 16:31:24,6/22/2022 16:31:24,69.12,69.07,6/22/2022 16:41:29,6/22/2022 16:41:29,65.39,65.49,66.15,66.10,6/22/2022 16:38:24,6/22/2022 16:38:25,6/22/2022 16:38:01,6/22/2022 16:38:01,66.40,66.35,6/22/2022 16:38:28,6/22/2022 16:38:28,66.95,67.04,67.50,67.49,67.62,67.57,0.6730,0.6620,0.6250,0.6460,0.4720,0.4720,603,631,22JUN2022:16:30:03,16.7,6/22/2022 16:36:06,6.0,75,59.4200,5190,6/22/2022 16:36:07,4980,6/22/2022 16:32:00,5039,13.4,68.6,68.59,68.59,68.61,6/22/2022 16:41:35,6/22/2022 16:41:35,6/22/2022 16:41:35,6/22/2022 16:41:34,68.7,68.7,6/22/2022 16:41:37,6/22/2022 16:41:37,66.13,66.12,66.13,66.14,6/22/2022 16:38:30,6/22/2022 16:38:30,6/22/2022 16:38:30,6/22/2022 16:38:30,66.52,66.52,6/22/2022 16:38:48,6/22/2022 16:38:47,67.24,67.24,67.24,67.24,67.58,67.58,0.497,0.497,0.498,0.499,0.396,0.396,0
22JUN2022:17:00:00,15min,Peter Sinks,UCC,270,67.2,69.2,66.3,69.07,69.21,70.17,70.16,6/22/2022 16:48:39,6/22/2022 16:48:07,6/22/2022 16:48:44,6/22/2022 16:48:44,69.27,69.22,6/22/2022 16:48:44,6/22/2022 16:48:44,65.58,65.45,66.25,66.24,6/22/2022 16:54:11,6/22/2022 16:54:12,6/22/2022 16:54:09,6/22/2022 16:54:07,66.32,66.28,6/22/2022 16:54:22,6/22/2022 16:54:22,66.91,66.94,67.97,67.97,67.54,67.49,0.7420,0.7600,0.7730,0.7790,0.6060,0.6060,586,611,22JUN2022:16:50:27,14.7,6/22/2022 16:52:15,4.7,25,44.9400,5100,6/22/2022 16:59:33,5010,6/22/2022 16:45:14,5039,13.4,69.34,69.34,69.34,69.34,6/22/2022 16:48:47,6/22/2022 16:48:47,6/22/2022 16:48:47,6/22/2022 16:48:46,69.05,69.05,6/22/2022 16:48:58,6/22/2022 16:48:57,66.05,66.05,66.05,66.05,6/22/2022 16:54:19,6/22/2022 16:54:18,6/22/2022 16:54:18,6/22/2022 16:54:18,66.51,66.51,6/22/2022 16:56:53,6/22/2022 16:56:53,67.45,67.45,67.45,67.45,67.53,67.53,0.66,0.659,0.66,0.661,0.553,0.553,0
22JUN2022:17:15:00,15min,Peter Sinks,UCC,270,67.1,68.7,66.2,69.22,69.29,69.62,69.66,6/22/2022 17:01:07,6/22/2022 17:01:07,6/22/2022 17:12:37,6/22/2022 17:12:37,69.04,69.00,6/22/2022 17:04:43,6/22/2022 17:04:43,65.63,65.54,66.34,66.33,6/22/2022 17:08:11,6/22/2022 17:07:37,6/22/2022 17:07:49,6/22/2022 17:07:47,66.18,66.13,6/22/2022 17:08:11,6/22/2022 17:08:11,66.83,66.86,67.96,67.96,67.45,67.40,0.6740,0.6780,0.7060,0.7070,0.5440,0.5440,509,543,22JUN2022:17:00:02,14.5,6/22/2022 17:04:54,4.6,22,47.1400,5100,6/22/2022 17:13:35,4980,6/22/2022 17:04:53,5032,13.5,68.83,68.83,68.83,68.83,6/22/2022 17:04:44,6/22/2022 17:04:44,6/22/2022 17:04:44,6/22/2022 17:04:44,68.55,68.55,6/22/2022 17:04:54,6/22/2022 17:04:53,66.02,66.03,66.02,66.02,6/22/2022 17:08:02,6/22/2022 17:08:02,6/22/2022 17:08:02,6/22/2022 17:08:01,66.31,66.31,6/22/2022 17:08:14,6/22/2022 17:08:13,67.41,67.41,67.41,67.41,67.44,67.44,0.566,0.566,0.566,0.567,0.485,0.485,0
22JUN2022:17:30:00,15min,Peter Sinks,UCC,270,66.9,68.1,66.2,68.93,69.08,68.79,68.77,6/22/2022 17:22:16,6/22/2022 17:22:16,6/22/2022 17:23:08,6/22/2022 17:23:07,68.59,68.54,6/22/2022 17:22:17,6/22/2022 17:22:17,65.44,65.45,66.06,66.00,6/22/2022 17:27:49,6/22/2022 17:29:00,6/22/2022 17:19:55,6/22/2022 17:19:56,66.18,66.13,6/22/2022 17:29:01,6/22/2022 17:29:01,66.61,66.68,67.48,67.48,67.23,67.18,0.6610,0.6750,0.6800,0.6880,0.5190,0.5190,495,507,22JUN2022:17:25:07,13.2,6/22/2022 17:23:32,5.4,22,46.5000,5070,6/22/2022 17:21:31,4980,6/22/2022 17:23:22,5029,13.5,68.1,68.1,68.11,68.11,6/22/2022 17:23:15,6/22/2022 17:23:15,6/22/2022 17:23:15,6/22/2022 17:23:15,68.1,68.1,6/22/2022 17:22:24,6/22/2022 17:22:24,66,66,66,65.99,6/22/2022 17:20:01,6/22/2022 17:20:01,6/22/2022 17:20:00,6/22/2022 17:20:00,66.4,66.4,6/22/2022 17:29:13,6/22/2022 17:29:12,67.06,67.06,67.06,67.06,67.2,67.2,0.563,0.562,0.563,0.563,0.455,0.455,0
22JUN2022:17:45:00,15min,Peter Sinks,UCC,270,66.9,68.6,66.4,68.81,68.88,69.11,69.16,6/22/2022 17:33:38,6/22/2022 17:33:38,6/22/2022 17:34:29,6/22/2022 17:34:29,69.04,69.00,6/22/2022 17:33:40,6/22/2022 17:33:40,65.49,65.54,66.35,66.34,6/22/2022 17:39:14,6/22/2022 17:39:15,6/22/2022 17:35:09,6/22/2022 17:35:07,66.32,66.28,6/22/2022 17:39:15,6/22/2022 17:39:15,66.61,66.68,67.63,67.64,67.26,67.21,0.6320,0.6450,0.6090,0.6200,0.5370,0.5370,449,490,22JUN2022:17:30:01,14.0,6/22/2022 17:34:36,5.2,32,51.7600,5100,6/22/2022 17:33:45,5010,6/22/2022 17:30:04,5038,13.6,68.5,68.5,68.5,68.51,6/22/2022 17:33:47,6/22/2022 17:33:46,6/22/2022 17:33:46,6/22/2022 17:33:46,68.61,68.61,6/22/2022 17:33:53,6/22/2022 17:33:53,66.24,66.24,66.24,66.24,6/22/2022 17:35:16,6/22/2022 17:35:16,6/22/2022 17:35:16,6/22/2022 17:35:16,66.52,66.52,6/22/2022 17:39:32,6/22/2022 17:39:32,67.14,67.14,67.14,67.14,67.24,67.24,0.497,0.496,0.497,0.498,0.489,0.489,0
22JUN2022:18:00:00,15min,Peter Sinks,UCC,270,66.7,67.9,66.2,68.29,68.37,68.84,68.87,6/22/2022 17:47:46,6/22/2022 17:47:46,6/22/2022 17:47:20,6/22/2022 17:47:20,68.06,68.01,6/22/2022 17:47:46,6/22/2022 17:47:46,65.46,65.43,66.11,66.08,6/22/2022 17:57:46,6/22/2022 17:57:06,6/22/2022 17:53:57,6/22/2022 17:53:58,66.18,66.13,6/22/2022 17:54:22,6/22/2022 17:54:22,66.41,66.43,67.57,67.56,67.01,66.96,0.4910,0.5120,0.5420,0.5470,0.3950,0.3950,446,449,22JUN2022:17:51:24,12.9,6/22/2022 17:58:06,6.4,20,20.5500,5070,6/22/2022 17:45:12,5010,6/22/2022 17:45:13,5037,13.5,68.11,68.11,68.11,68.11,6/22/2022 17:47:28,6/22/2022 17:47:28,6/22/2022 17:47:28,6/22/2022 17:47:28,67.72,67.72,6/22/2022 17:46:17,6/22/2022 17:46:16,66.08,66.08,66.08,66.08,6/22/2022 17:59:42,6/22/2022 17:59:42,6/22/2022 17:59:41,6/22/2022 17:59:41,66.31,66.31,6/22/2022 17:54:44,6/22/2022 17:54:44,67,67,67,67,66.98,66.98,0.435,0.434,0.434,0.435,0.348,0.348,0
22JUN2022:18:15:00,15min,Peter Sinks,UCC,270,66.9,68.3,66.2,68.69,68.79,68.71,68.74,6/22/2022 18:06:36,6/22/2022 18:06:36,6/22/2022 18:06:36,6/22/2022 18:06:36,68.44,68.39,6/22/2022 18:06:36,6/22/2022 18:06:36,65.64,65.72,66.07,66.05,6/22/2022 18:07:15,6/22/2022 18:07:20,6/22/2022 18:07:22,6/22/2022 18:07:23,66.40,66.35,6/22/2022 18:07:21,6/22/2022 18:07:21,66.59,66.68,67.45,67.45,67.24,67.19,0.5390,0.5420,0.4670,0.4780,0.4190,0.4190,395,444,22JUN2022:18:00:01,16.2,6/22/2022 18:06:48,4.1,29,70.7900,5100,6/22/2022 18:12:12,4980,6/22/2022 18:06:48,5040,13.6,68.32,68.31,68.33,68.34,6/22/2022 18:06:42,6/22/2022 18:06:42,6/22/2022 18:06:42,6/22/2022 18:06:42,68.22,68.22,6/22/2022 18:05:01,6/22/2022 18:05:01,66,66,66,66,6/22/2022 18:07:30,6/22/2022 18:07:30,6/22/2022 18:07:29,6/22/2022 18:07:29,66.49,66.49,6/22/2022 18:07:43,6/22/2022 18:07:42,67.04,67.04,67.04,67.04,67.2,67.2,0.429,0.428,0.429,0.429,0.367,0.367,0
22JUN2022:18:30:00,15min,Peter Sinks,UCC,270,65.8,67.3,65.5,66.98,67.09,67.61,67.60,6/22/2022 18:15:10,6/22/2022 18:15:10,6/22/2022 18:15:03,6/22/2022 18:15:02,67.61,67.56,6/22/2022 18:15:12,6/22/2022 18:15:12,65.05,65.08,65.45,65.44,6/22/2022 18:26:34,6/22/2022 18:26:48,6/22/2022 18:28:10,6/22/2022 18:28:11,65.72,65.67,6/22/2022 18:26:06,6/22/2022 18:26:06,65.47,65.51,66.12,66.15,66.12,66.07,0.3080,0.3150,0.4080,0.4100,0.3180,0.3180,204,255,22JUN2022:18:21:25,13.2,6/22/2022 18:16:37,4.5,18,27.4900,5070,6/22/2022 18:15:08,5010,6/22/2022 18:15:10,5044,13.6,67.23,67.23,67.23,67.23,6/22/2022 18:15:01,6/22/2022 18:15:01,6/22/2022 18:15:01,6/22/2022 18:15:01,67.38,67.38,6/22/2022 18:15:18,6/22/2022 18:15:17,65.36,65.36,65.36,65.36,6/22/2022 18:28:21,6/22/2022 18:28:21,6/22/2022 18:28:20,6/22/2022 18:28:20,65.7,65.7,6/22/2022 18:26:58,6/22/2022 18:26:57,65.83,65.83,65.82,65.82,66.12,66.12,0.355,0.354,0.353,0.353,0.339,0.338,0
22JUN2022:18:45:00,15min,Peter Sinks,UCC,270,65.3,66.0,64.6,65.79,65.84,66.36,66.37,6/22/2022 18:31:14,6/22/2022 18:31:13,6/22/2022 18:31:14,6/22/2022 18:31:14,66.17,66.12,6/22/2022 18:31:13,6/22/2022 18:31:13,63.81,63.81,64.32,64.39,6/22/2022 18:43:38,6/22/2022 18:43:38,6/22/2022 18:43:38,6/22/2022 18:43:38,64.81,64.76,6/22/2022 18:43:41,6/22/2022 18:43:41,64.97,65.01,65.52,65.56,65.64,65.60,0.3280,0.3330,0.4950,0.4940,0.3250,0.3250,156,253,22JUN2022:18:30:46,11.2,6/22/2022 18:36:55,4.6,356,19.3700,5100,6/22/2022 18:39:55,5010,6/22/2022 18:36:40,5060,13.5,65.87,65.87,65.87,65.87,6/22/2022 18:31:20,6/22/2022 18:31:20,6/22/2022 18:31:19,6/22/2022 18:31:19,66.08,66.08,6/22/2022 18:32:38,6/22/2022 18:32:37,64.26,64.27,64.26,64.26,6/22/2022 18:43:44,6/22/2022 18:43:43,6/22/2022 18:43:43,6/22/2022 18:43:43,64.99,64.99,6/22/2022 18:43:53,6/22/2022 18:43:52,65.27,65.27,65.27,65.27,65.63,65.63,0.395,0.395,0.396,0.396,0.311,0.312,0
22JUN2022:19:00:00,15min,Peter Sinks,UCC,270,64.2,64.9,63.3,64.70,64.73,64.74,64.76,6/22/2022 18:45:17,6/22/2022 18:45:18,6/22/2022 18:45:19,6/22/2022 18:45:20,65.34,65.29,6/22/2022 18:45:15,6/22/2022 18:45:15,62.24,62.24,63.09,63.15,6/22/2022 18:59:50,6/22/2022 18:59:50,6/22/2022 18:50:00,6/22/2022 18:50:00,63.30,63.25,6/22/2022 18:59:51,6/22/2022 18:59:51,63.88,63.90,64.00,64.03,64.55,64.50,0.4760,0.4780,0.3310,0.3310,0.4060,0.4070,77,87,22JUN2022:18:45:01,9.9,6/22/2022 18:46:39,4.3,354,22.7800,5100,6/22/2022 18:47:31,5010,6/22/2022 18:58:04,5058,13.5,64.69,64.69,64.69,64.69,6/22/2022 18:45:24,6/22/2022 18:45:24,6/22/2022 18:45:24,6/22/2022 18:45:24,65.19,65.19,6/22/2022 18:45:05,6/22/2022 18:45:04,62.93,62.93,62.93,62.93,6/22/2022 18:59:54,6/22/2022 18:59:53,6/22/2022 18:59:53,6/22/2022 18:59:53,63.63,63.62,6/22/2022 19:00:00,6/22/2022 19:00:00,63.96,63.96,63.96,63.96,64.56,64.56,0.365,0.364,0.365,0.366,0.364,0.365,0
22JUN2022:19:15:00,15min,Peter Sinks,UCC,270,62.3,63.9,58.6,63.90,63.91,63.46,63.45,6/22/2022 19:01:45,6/22/2022 19:01:45,6/22/2022 19:01:59,6/22/2022 19:01:55,64.35,64.30,6/22/2022 19:01:58,6/22/2022 19:01:58,56.87,56.90,59.51,59.41,6/22/2022 19:14:38,6/22/2022 19:14:38,6/22/2022 19:14:59,6/22/2022 19:14:59,58.14,58.09,6/22/2022 19:14:55,6/22/2022 19:14:55,61.98,61.99,62.41,62.44,62.67,62.62,1.4880,1.4740,0.8170,0.8140,1.3570,1.3570,49,62,22JUN2022:19:00:01,6.1,6/22/2022 19:04:20,1.8,8,18.3900,5040,6/22/2022 19:00:01,4950,6/22/2022 19:10:48,5004,13.3,63.61,63.61,63.61,63.61,6/22/2022 19:02:08,6/22/2022 19:02:07,6/22/2022 19:02:07,6/22/2022 19:02:07,64.19,64.19,6/22/2022 19:02:19,6/22/2022 19:02:18,58.47,58.48,58.47,58.46,6/22/2022 19:15:00,6/22/2022 19:15:00,6/22/2022 19:15:00,6/22/2022 19:15:00,58.83,58.79,6/22/2022 19:15:00,6/22/2022 19:15:00,62.24,62.24,62.24,62.24,62.73,62.73,1.069,1.07,1.072,1.074,1.215,1.218,0
22JUN2022:19:30:00,15min,Peter Sinks,UCC,270,56.7,59.6,54.5,59.58,59.56,59.90,59.93,6/22/2022 19:18:16,6/22/2022 19:18:16,6/22/2022 19:15:18,6/22/2022 19:15:19,59.95,59.90,6/22/2022 19:18:43,6/22/2022 19:18:43,53.14,53.21,55.26,55.32,6/22/2022 19:24:17,6/22/2022 19:24:17,6/22/2022 19:29:27,6/22/2022 19:29:26,54.23,54.17,6/22/2022 19:24:18,6/22/2022 19:24:18,56.38,56.39,57.07,57.14,57.00,56.95,1.5880,1.5810,1.4670,1.4570,1.5180,1.5180,29,37,22JUN2022:19:15:01,1.8,6/22/2022 19:29:54,0.4,286,37.6900,4980,6/22/2022 19:15:02,4890,6/22/2022 19:24:29,4936,13.1,59.37,59.37,59.37,59.37,6/22/2022 19:15:26,6/22/2022 19:15:25,6/22/2022 19:15:25,6/22/2022 19:15:25,59.77,59.77,6/22/2022 19:19:01,6/22/2022 19:19:00,54.52,54.52,54.52,54.52,6/22/2022 19:24:25,6/22/2022 19:24:24,6/22/2022 19:24:24,6/22/2022 19:24:24,54.39,54.39,6/22/2022 19:24:42,6/22/2022 19:24:42,56.77,56.77,56.77,56.77,57.02,57.01,1.461,1.461,1.461,1.461,1.493,1.493,0
22JUN2022:19:45:00,15min,Peter Sinks,UCC,270,52.4,55.6,49.9,54.97,54.94,55.24,55.30,6/22/2022 19:30:01,6/22/2022 19:30:01,6/22/2022 19:30:01,6/22/2022 19:30:01,55.89,55.84,6/22/2022 19:30:01,6/22/2022 19:30:01,48.90,48.91,50.35,50.51,6/22/2022 19:44:00,6/22/2022 19:43:58,6/22/2022 19:44:02,6/22/2022 19:44:00,49.78,49.73,6/22/2022 19:41:16,6/22/2022 19:41:16,52.16,52.16,52.68,52.73,52.76,52.71,1.3960,1.3860,1.1920,1.1940,1.3430,1.3430,19,23,22JUN2022:19:30:01,3.1,6/22/2022 19:40:09,0.8,331,45.9700,4920,6/22/2022 19:30:01,4800,6/22/2022 19:44:49,4865,12.9,55.32,55.31,55.31,55.31,6/22/2022 19:30:01,6/22/2022 19:30:01,6/22/2022 19:30:01,6/22/2022 19:30:01,55.97,55.97,6/22/2022 19:30:01,6/22/2022 19:30:01,49.84,49.84,49.84,49.83,6/22/2022 19:44:09,6/22/2022 19:44:09,6/22/2022 19:44:09,6/22/2022 19:44:09,49.88,49.88,6/22/2022 19:41:33,6/22/2022 19:41:32,52.47,52.47,52.47,52.47,52.81,52.8,1.248,1.246,1.247,1.247,1.359,1.357,0
22JUN2022:20:00:00,15min,Peter Sinks,UCC,270,48.3,51.4,46.2,51.34,51.36,51.19,51.27,6/22/2022 19:49:03,6/22/2022 19:49:03,6/22/2022 19:45:01,6/22/2022 19:45:01,51.12,51.06,6/22/2022 19:45:05,6/22/2022 19:45:05,45.21,45.23,46.73,46.83,6/22/2022 19:52:31,6/22/2022 19:52:31,6/22/2022 19:59:46,6/22/2022 19:59:51,46.11,46.06,6/22/2022 19:57:56,6/22/2022 19:57:56,48.07,48.06,48.68,48.74,48.61,48.56,1.4070,1.3910,1.1520,1.1730,1.3080,1.3080,11,15,22JUN2022:19:45:01,2.0,6/22/2022 19:45:12,0.5,331,17.4100,4860,6/22/2022 19:46:34,2430,6/22/2022 19:54:25,3926,12.8,51.01,50.99,50.98,50.98,6/22/2022 19:45:01,6/22/2022 19:45:01,6/22/2022 19:45:01,6/22/2022 19:45:01,51.89,51.88,6/22/2022 19:45:01,6/22/2022 19:45:01,46.16,46.16,46.16,46.16,6/22/2022 19:57:57,6/22/2022 19:57:57,6/22/2022 19:57:57,6/22/2022 19:57:57,46.26,46.26,6/22/2022 19:58:14,6/22/2022 19:58:13,48.42,48.42,48.42,48.42,48.67,48.67,1.226,1.225,1.225,1.226,1.306,1.304,0
22JUN2022:20:15:00,15min,Peter Sinks,UCC,270,45.2,46.9,42.0,47.49,47.45,46.87,46.91,6/22/2022 20:04:25,6/22/2022 20:04:25,6/22/2022 20:00:15,6/22/2022 20:00:12,47.29,47.23,6/22/2022 20:04:30,6/22/2022 20:04:30,40.33,40.39,42.32,42.31,6/22/2022 20:13:15,6/22/2022 20:13:15,6/22/2022 20:13:15,6/22/2022 20:13:15,41.86,41.80,6/22/2022 20:13:18,6/22/2022 20:13:18,44.94,44.92,45.11,45.19,45.40,45.34,1.2380,1.2260,1.0120,1.0050,1.1070,1.1070,4,8,22JUN2022:20:00:01,2.4,6/22/2022 20:12:45,0.7,342,13.0600,2460,6/22/2022 20:00:01,2430,6/22/2022 20:00:02,2443,12.8,46.8,46.8,46.81,46.81,6/22/2022 20:00:13,6/22/2022 20:00:12,6/22/2022 20:00:12,6/22/2022 20:00:12,46.94,46.94,6/22/2022 20:01:49,6/22/2022 20:01:48,41.7,41.7,41.7,41.69,6/22/2022 20:13:21,6/22/2022 20:13:20,6/22/2022 20:13:20,6/22/2022 20:13:20,42.2,42.2,6/22/2022 20:13:35,6/22/2022 20:13:34,45.05,45.05,45.05,45.05,45.39,45.39,1.063,1.062,1.062,1.063,1.086,1.085,0
22JUN2022:20:30:00,15min,Peter Sinks,UCC,270,43.3,46.7,41.6,47.06,46.91,45.88,45.95,6/22/2022 20:19:50,6/22/2022 20:19:50,6/22/2022 20:19:49,6/22/2022 20:19:49,47.25,47.20,6/22/2022 20:19:51,6/22/2022 20:19:51,40.37,40.39,41.68,41.63,6/22/2022 20:23:25,6/22/2022 20:23:24,6/22/2022 20:18:17,6/22/2022 20:18:16,41.39,41.33,6/22/2022 20:23:25,6/22/2022 20:23:25,43.07,43.04,43.22,43.26,43.51,43.46,1.5000,1.4660,0.9820,0.9760,1.3380,1.3380,1,2,22JUN2022:20:15:01,2.4,6/22/2022 20:16:03,0.6,306,29.5600,2460,6/22/2022 20:15:02,2430,6/22/2022 20:15:01,2436,12.7,46.37,46.37,46.37,46.37,6/22/2022 20:19:52,6/22/2022 20:19:51,6/22/2022 20:19:51,6/22/2022 20:19:51,47.05,47.05,6/22/2022 20:20:14,6/22/2022 20:20:13,41.49,41.49,41.49,41.49,6/22/2022 20:29:01,6/22/2022 20:29:01,6/22/2022 20:29:01,6/22/2022 20:29:00,41.66,41.66,6/22/2022 20:29:23,6/22/2022 20:29:23,43.17,43.17,43.17,43.17,43.55,43.55,1.166,1.164,1.166,1.167,1.311,1.31,0
22JUN2022:20:45:00,15min,Peter Sinks,UCC,270,41.0,43.2,39.4,43.61,43.52,42.86,42.83,6/22/2022 20:33:30,6/22/2022 20:33:29,6/22/2022 20:33:29,6/22/2022 20:33:30,43.63,43.58,6/22/2022 20:33:31,6/22/2022 20:33:31,38.71,38.73,39.76,39.81,6/22/2022 20:40:11,6/22/2022 20:40:10,6/22/2022 20:44:50,6/22/2022 20:44:59,39.27,39.22,6/22/2022 20:40:14,6/22/2022 20:40:14,40.78,40.75,40.99,41.04,41.17,41.12,1.0920,1.0750,0.7810,0.7670,1.0300,1.0300,0,0,22JUN2022:20:30:01,1.3,6/22/2022 20:33:21,0.2,355,9.2400,2460,6/22/2022 20:30:06,2400,6/22/2022 20:31:17,2432,12.7,43.11,43.1,43.11,43.11,6/22/2022 20:33:34,6/22/2022 20:33:34,6/22/2022 20:33:34,6/22/2022 20:33:34,43.36,43.36,6/22/2022 20:33:45,6/22/2022 20:33:44,39.4,39.4,39.4,39.4,6/22/2022 20:40:20,6/22/2022 20:40:20,6/22/2022 20:40:20,6/22/2022 20:40:20,39.43,39.43,6/22/2022 20:40:36,6/22/2022 20:40:36,40.91,40.91,40.91,40.91,41.18,41.18,0.873,0.873,0.873,0.874,1.007,1.007,0
22JUN2022:21:00:00,15min,Peter Sinks,UCC,270,39.4,40.5,37.6,40.76,40.70,39.84,39.87,6/22/2022 20:47:08,6/22/2022 20:47:08,6/22/2022 20:47:34,6/22/2022 20:47:11,40.92,40.87,6/22/2022 20:47:07,6/22/2022 20:47:07,36.60,36.59,37.95,38.08,6/22/2022 20:58:58,6/22/2022 20:58:58,6/22/2022 20:59:03,6/22/2022 20:59:11,37.47,37.42,6/22/2022 20:59:10,6/22/2022 20:59:10,39.25,39.21,39.20,39.25,39.59,39.54,0.8360,0.8230,0.4470,0.4290,0.7140,0.7140,-0,0,22JUN2022:20:45:01,0.4,6/22/2022 20:48:19,0.0,7,0.3490,2460,6/22/2022 20:47:11,2400,6/22/2022 20:45:01,2429,12.6,40.24,40.24,40.24,40.24,6/22/2022 20:47:18,6/22/2022 20:47:18,6/22/2022 20:47:18,6/22/2022 20:47:18,40.79,40.79,6/22/2022 20:47:50,6/22/2022 20:47:50,37.45,37.45,37.45,37.45,6/22/2022 20:59:08,6/22/2022 20:59:08,6/22/2022 20:59:08,6/22/2022 20:59:08,37.72,37.72,6/22/2022 20:59:25,6/22/2022 20:59:25,39.24,39.24,39.24,39.24,39.59,39.59,0.594,0.593,0.594,0.595,0.675,0.675,0
22JUN2022:21:15:00,15min,Peter Sinks,UCC,270,37.6,38.8,36.4,39.05,38.98,38.68,38.69,6/22/2022 21:00:51,6/22/2022 21:00:51,6/22/2022 21:00:52,6/22/2022 21:00:53,39.12,39.07,6/22/2022 21:00:50,6/22/2022 21:00:50,35.86,35.85,36.59,36.72,6/22/2022 21:12:10,6/22/2022 21:12:10,6/22/2022 21:12:09,6/22/2022 21:12:11,36.42,36.36,6/22/2022 21:12:12,6/22/2022 21:12:12,37.46,37.42,37.51,37.57,37.78,37.73,0.6520,0.6420,0.5290,0.5220,0.6110,0.6110,-0,-0,22JUN2022:21:03:56,0.9,6/22/2022 21:04:28,0.1,348,2.7680,2430,6/22/2022 21:00:01,2400,6/22/2022 21:00:02,2425,12.6,38.74,38.73,38.74,38.74,6/22/2022 21:00:55,6/22/2022 21:00:55,6/22/2022 21:00:55,6/22/2022 21:00:55,38.93,38.93,6/22/2022 21:01:10,6/22/2022 21:01:16,36.33,36.33,36.33,36.33,6/22/2022 21:12:19,6/22/2022 21:12:19,6/22/2022 21:12:18,6/22/2022 21:12:18,36.52,36.52,6/22/2022 21:12:41,6/22/2022 21:12:40,37.51,37.5,37.5,37.5,37.78,37.78,0.538,0.537,0.537,0.538,0.603,0.603,0
22JUN2022:21:30:00,15min,Peter Sinks,UCC,270,36.5,37.4,35.6,37.57,37.49,36.91,36.89,6/22/2022 21:21:23,6/22/2022 21:21:22,6/22/2022 21:21:39,6/22/2022 21:21:37,37.77,37.71,6/22/2022 21:21:22,6/22/2022 21:21:22,35.20,35.13,35.56,35.64,6/22/2022 21:27:16,6/22/2022 21:27:20,6/22/2022 21:27:15,6/22/2022 21:27:17,35.52,35.47,6/22/2022 21:27:17,6/22/2022 21:27:17,36.34,36.29,36.22,36.26,36.63,36.58,0.5930,0.5870,0.3370,0.3250,0.5380,0.5380,-0,-0,22JUN2022:21:29:15,0.9,6/22/2022 21:15:02,0.1,348,3.8790,2430,6/22/2022 21:15:01,2400,6/22/2022 21:15:05,2424,12.7,37.17,37.17,37.17,37.17,6/22/2022 21:21:39,6/22/2022 21:21:38,6/22/2022 21:21:38,6/22/2022 21:21:38,37.7,37.71,6/22/2022 21:21:51,6/22/2022 21:21:51,35.43,35.43,35.43,35.42,6/22/2022 21:27:25,6/22/2022 21:27:24,6/22/2022 21:27:24,6/22/2022 21:27:24,35.69,35.68,6/22/2022 21:27:37,6/22/2022 21:27:36,36.29,36.29,36.28,36.28,36.62,36.62,0.433,0.432,0.432,0.433,0.52,0.519,0
22JUN2022:21:45:00,15min,Peter Sinks,UCC,270,35.4,36.4,34.3,36.57,36.53,36.11,36.11,6/22/2022 21:31:29,6/22/2022 21:31:29,6/22/2022 21:31:30,6/22/2022 21:31:30,36.72,36.66,6/22/2022 21:31:30,6/22/2022 21:31:30,33.79,33.76,34.31,34.43,6/22/2022 21:41:00,6/22/2022 21:41:00,6/22/2022 21:41:06,6/22/2022 21:44:35,34.32,34.27,6/22/2022 21:41:06,6/22/2022 21:41:06,35.30,35.26,35.07,35.12,35.59,35.54,0.5620,0.5530,0.5050,0.4940,0.5290,0.5290,-0,-0,22JUN2022:21:39:16,0.0,6/22/2022 21:30:01,0.0,0,0.0000,2430,6/22/2022 21:30:01,2400,6/22/2022 21:30:03,2422,12.6,36.23,36.23,36.23,36.23,6/22/2022 21:31:41,6/22/2022 21:31:41,6/22/2022 21:31:40,6/22/2022 21:31:40,36.59,36.59,6/22/2022 21:31:54,6/22/2022 21:31:53,34.14,34.14,34.14,34.13,6/22/2022 21:41:10,6/22/2022 21:41:10,6/22/2022 21:41:10,6/22/2022 21:41:10,34.53,34.53,6/22/2022 21:41:28,6/22/2022 21:41:27,35.2,35.2,35.2,35.2,35.58,35.58,0.489,0.488,0.488,0.488,0.524,0.524,0
22JUN2022:22:00:00,15min,Peter Sinks,UCC,270,35.2,36.2,34.3,36.55,36.49,35.76,35.78,6/22/2022 21:51:15,6/22/2022 21:51:15,6/22/2022 21:50:41,6/22/2022 21:50:50,36.66,36.61,6/22/2022 21:51:16,6/22/2022 21:51:16,33.96,33.96,34.12,34.19,6/22/2022 21:54:10,6/22/2022 21:54:10,6/22/2022 21:58:25,6/22/2022 21:58:27,34.35,34.29,6/22/2022 21:54:11,6/22/2022 21:54:11,35.12,35.07,34.77,34.80,35.41,35.36,0.6330,0.6220,0.4490,0.4410,0.5620,0.5620,-0,-0,22JUN2022:21:59:26,1.8,6/22/2022 21:49:22,0.2,319,16.4500,2430,6/22/2022 21:45:01,2400,6/22/2022 21:45:02,2420,12.7,36,36,36,36.01,6/22/2022 21:50:54,6/22/2022 21:50:53,6/22/2022 21:50:53,6/22/2022 21:50:53,36.47,36.47,6/22/2022 21:51:18,6/22/2022 21:51:17,34.11,34.11,34.11,34.11,6/22/2022 21:58:31,6/22/2022 21:58:30,6/22/2022 21:58:30,6/22/2022 21:58:30,34.43,34.43,6/22/2022 21:58:37,6/22/2022 21:58:36,34.95,34.95,34.95,34.95,35.39,35.39,0.485,0.484,0.485,0.485,0.54,0.54,0
22JUN2022:22:15:00,15min,Peter Sinks,UCC,270,33.8,35.0,32.7,35.07,35.04,34.44,34.46,6/22/2022 22:03:56,6/22/2022 22:03:55,6/22/2022 22:00:20,6/22/2022 22:00:19,35.25,35.20,6/22/2022 22:00:01,6/22/2022 22:00:01,32.24,32.20,32.72,32.82,6/22/2022 22:12:19,6/22/2022 22:12:19,6/22/2022 22:12:49,6/22/2022 22:12:48,32.71,32.65,6/22/2022 22:12:26,6/22/2022 22:12:26,33.63,33.59,33.56,33.62,33.93,33.88,0.6300,0.6320,0.5060,0.4950,0.6320,0.6320,-0,-0,22JUN2022:22:04:04,0.7,6/22/2022 22:04:02,0.0,321,0.0740,2430,6/22/2022 22:00:01,2400,6/22/2022 22:00:03,2418,12.6,34.6,34.6,34.6,34.59,6/22/2022 22:00:01,6/22/2022 22:00:01,6/22/2022 22:00:01,6/22/2022 22:00:01,35.33,35.33,6/22/2022 22:00:01,6/22/2022 22:00:01,32.61,32.61,32.61,32.6,6/22/2022 22:12:25,6/22/2022 22:12:24,6/22/2022 22:12:24,6/22/2022 22:12:24,32.79,32.79,6/22/2022 22:12:48,6/22/2022 22:12:47,33.62,33.61,33.61,33.61,33.94,33.94,0.554,0.554,0.554,0.554,0.639,0.639,0
22JUN2022:22:30:00,15min,Peter Sinks,UCC,270,33.2,34.3,32.2,34.60,34.54,33.66,33.65,6/22/2022 22:20:47,6/22/2022 22:20:47,6/22/2022 22:30:00,6/22/2022 22:21:09,34.67,34.62,6/22/2022 22:29:35,6/22/2022 22:29:35,31.80,31.77,32.19,32.27,6/22/2022 22:17:55,6/22/2022 22:17:55,6/22/2022 22:18:15,6/22/2022 22:18:13,32.33,32.28,6/22/2022 22:18:00,6/22/2022 22:18:00,33.10,33.05,32.80,32.85,33.36,33.30,0.7170,0.7000,0.3380,0.3310,0.6460,0.6460,-0,-0,22JUN2022:22:15:23,1.5,6/22/2022 22:17:27,0.1,336,19.7300,2430,6/22/2022 22:15:03,2400,6/22/2022 22:15:01,2416,12.7,33.96,33.96,33.96,33.96,6/22/2022 22:20:53,6/22/2022 22:20:53,6/22/2022 22:20:53,6/22/2022 22:20:52,34.58,34.58,6/22/2022 22:21:09,6/22/2022 22:21:09,32.11,32.11,32.11,32.1,6/22/2022 22:18:21,6/22/2022 22:18:21,6/22/2022 22:18:21,6/22/2022 22:18:21,32.38,32.38,6/22/2022 22:18:26,6/22/2022 22:18:26,32.94,32.94,32.94,32.94,33.31,33.31,0.493,0.492,0.493,0.494,0.61,0.611,0
22JUN2022:22:45:00,15min,Peter Sinks,UCC,270,32.6,34.2,31.1,34.31,34.23,33.71,33.67,6/22/2022 22:30:08,6/22/2022 22:30:08,6/22/2022 22:30:09,6/22/2022 22:30:09,34.52,34.47,6/22/2022 22:30:05,6/22/2022 22:30:05,30.63,30.60,31.64,31.73,6/22/2022 22:44:17,6/22/2022 22:44:18,6/22/2022 22:44:26,6/22/2022 22:44:25,30.94,30.89,6/22/2022 22:44:36,6/22/2022 22:44:36,32.45,32.41,32.53,32.57,32.77,32.72,0.8300,0.8140,0.4830,0.4530,0.7600,0.7600,-0,-0,22JUN2022:22:30:01,1.8,6/22/2022 22:33:56,0.2,335,1.8130,2430,6/22/2022 22:30:01,2400,6/22/2022 22:30:02,2414,12.6,33.87,33.87,33.87,33.87,6/22/2022 22:30:09,6/22/2022 22:30:09,6/22/2022 22:30:09,6/22/2022 22:30:09,34.51,34.51,6/22/2022 22:30:01,6/22/2022 22:30:01,31.18,31.18,31.18,31.18,6/22/2022 22:44:50,6/22/2022 22:44:50,6/22/2022 22:44:50,6/22/2022 22:44:50,31.09,31.09,6/22/2022 22:44:56,6/22/2022 22:44:55,32.51,32.51,32.51,32.51,32.8,32.8,0.622,0.622,0.622,0.623,0.74,0.74,0
22JUN2022:23:00:00,15min,Peter Sinks,UCC,270,32.0,32.5,31.1,32.95,32.86,32.09,32.12,6/22/2022 22:52:33,6/22/2022 22:52:32,6/22/2022 22:46:48,6/22/2022 22:46:49,33.03,32.98,6/22/2022 22:52:31,6/22/2022 22:52:31,30.91,30.86,31.09,31.14,6/22/2022 22:58:04,6/22/2022 22:58:03,6/22/2022 22:58:08,6/22/2022 22:58:08,31.24,31.18,6/22/2022 22:45:01,6/22/2022 22:45:01,31.85,31.81,31.54,31.58,32.10,32.05,0.4220,0.4130,0.2100,0.2080,0.3740,0.3740,-0,-0,22JUN2022:22:56:32,1.5,6/22/2022 22:45:43,0.0,334,1.9300,2430,6/22/2022 22:45:01,2400,6/22/2022 22:45:02,2412,12.6,32.32,32.32,32.32,32.32,6/22/2022 22:47:04,6/22/2022 22:47:04,6/22/2022 22:47:04,6/22/2022 22:47:04,32.76,32.76,6/22/2022 22:52:38,6/22/2022 22:52:37,31.07,31.07,31.07,31.07,6/22/2022 22:58:11,6/22/2022 22:58:11,6/22/2022 22:58:11,6/22/2022 22:58:11,31.1,31.1,6/22/2022 22:45:01,6/22/2022 22:45:01,31.69,31.69,31.69,31.69,32.05,32.05,0.269,0.269,0.269,0.269,0.37,0.369,0
22JUN2022:23:15:00,15min,Peter Sinks,UCC,270,31.4,32.5,30.7,32.81,32.76,31.78,31.85,6/22/2022 23:00:38,6/22/2022 23:00:38,6/22/2022 23:00:40,6/22/2022 23:00:37,32.96,32.91,6/22/2022 23:00:47,6/22/2022 23:00:47,30.06,30.01,30.64,30.73,6/22/2022 23:01:46,6/22/2022 23:01:45,6/22/2022 23:07:34,6/22/2022 23:07:33,30.64,30.59,6/22/2022 23:01:45,6/22/2022 23:01:45,31.29,31.25,31.03,31.06,31.57,31.52,0.5160,0.5090,0.2340,0.2300,0.4530,0.4530,-0,-0,22JUN2022:23:00:02,1.3,6/22/2022 23:14:54,0.1,343,1.5550,2430,6/22/2022 23:00:01,2400,6/22/2022 23:00:02,2410,12.6,32.26,32.26,32.26,32.26,6/22/2022 23:00:46,6/22/2022 23:00:45,6/22/2022 23:00:45,6/22/2022 23:00:45,32.78,32.78,6/22/2022 23:00:54,6/22/2022 23:00:53,30.55,30.55,30.55,30.55,6/22/2022 23:01:56,6/22/2022 23:01:55,6/22/2022 23:01:55,6/22/2022 23:01:55,30.81,30.81,6/22/2022 23:02:09,6/22/2022 23:02:08,31.17,31.17,31.17,31.17,31.57,31.57,0.349,0.348,0.348,0.349,0.442,0.442,0
22JUN2022:23:30:00,15min,Peter Sinks,UCC,270,31.0,31.5,30.5,31.67,31.60,31.17,31.16,6/22/2022 23:28:25,6/22/2022 23:28:25,6/22/2022 23:19:37,6/22/2022 23:19:37,31.84,31.79,6/22/2022 23:28:28,6/22/2022 23:28:28,30.28,30.25,30.44,30.48,6/22/2022 23:22:47,6/22/2022 23:22:46,6/22/2022 23:23:09,6/22/2022 23:23:03,30.50,30.44,6/22/2022 23:23:50,6/22/2022 23:23:50,30.89,30.85,30.68,30.71,31.16,31.11,0.3180,0.3090,0.1580,0.1500,0.2670,0.2670,-0,-0,22JUN2022:23:19:49,1.8,6/22/2022 23:15:12,0.3,333,7.7920,2430,6/22/2022 23:15:01,2400,6/22/2022 23:15:02,2408,12.6,31.28,31.27,31.28,31.28,6/22/2022 23:19:37,6/22/2022 23:19:37,6/22/2022 23:19:37,6/22/2022 23:19:37,31.73,31.73,6/22/2022 23:28:56,6/22/2022 23:28:55,30.4,30.4,30.4,30.39,6/22/2022 23:23:01,6/22/2022 23:23:00,6/22/2022 23:23:00,6/22/2022 23:23:00,30.64,30.63,6/22/2022 23:24:19,6/22/2022 23:24:19,30.78,30.78,30.78,30.78,31.14,31.14,0.204,0.204,0.204,0.205,0.246,0.246,0
22JUN2022:23:45:00,15min,Peter Sinks,UCC,270,30.5,31.2,29.5,31.71,31.64,30.67,30.69,6/22/2022 23:44:13,6/22/2022 23:44:13,6/22/2022 23:30:41,6/22/2022 23:30:16,31.55,31.50,6/22/2022 23:44:24,6/22/2022 23:44:24,29.22,29.20,29.46,29.49,6/22/2022 23:41:07,6/22/2022 23:41:03,6/22/2022 23:41:14,6/22/2022 23:41:14,29.60,29.55,6/22/2022 23:41:14,6/22/2022 23:41:14,30.41,30.36,30.13,30.17,30.67,30.62,0.4480,0.4390,0.2750,0.2670,0.4000,0.4000,-0,-0,22JUN2022:23:33:06,0.9,6/22/2022 23:43:13,0.0,352,0.6400,2430,6/22/2022 23:30:01,2400,6/22/2022 23:30:02,2406,12.5,30.93,30.93,30.93,30.93,6/22/2022 23:44:23,6/22/2022 23:44:23,6/22/2022 23:44:23,6/22/2022 23:44:23,31.48,31.48,6/22/2022 23:44:43,6/22/2022 23:44:43,29.38,29.39,29.38,29.38,6/22/2022 23:41:19,6/22/2022 23:41:19,6/22/2022 23:41:18,6/22/2022 23:41:18,29.68,29.68,6/22/2022 23:41:41,6/22/2022 23:41:34,30.27,30.27,30.27,30.27,30.65,30.65,0.331,0.33,0.33,0.331,0.381,0.381,0
23JUN2022:00:00:00,15min,Peter Sinks,UCC,270,30.6,31.5,29.9,31.71,31.62,30.91,30.99,6/22/2022 23:52:38,6/22/2022 23:52:35,6/22/2022 23:48:45,6/22/2022 23:52:44,31.85,31.80,6/22/2022 23:52:47,6/22/2022 23:52:47,29.57,29.52,29.69,29.75,6/22/2022 23:59:59,6/22/2022 23:59:59,6/22/2022 23:59:59,6/22/2022 23:59:14,29.98,29.92,6/22/2022 23:54:29,6/22/2022 23:54:29,30.49,30.44,30.18,30.22,30.77,30.72,0.5050,0.4950,0.2810,0.2840,0.4350,0.4350,-0,-0,22JUN2022:23:45:01,1.8,6/22/2022 23:49:12,0.3,342,7.2120,2430,6/22/2022 23:45:06,2400,6/22/2022 23:45:01,2405,12.6,31.25,31.25,31.25,31.25,6/22/2022 23:52:51,6/22/2022 23:52:50,6/22/2022 23:52:50,6/22/2022 23:52:50,31.73,31.73,6/22/2022 23:53:04,6/22/2022 23:53:03,29.74,29.73,29.73,29.73,6/23/2022 00:00:00,6/23/2022 00:00:00,6/23/2022 00:00:00,6/23/2022 00:00:00,30.01,30,6/22/2022 23:55:00,6/22/2022 23:55:00,30.34,30.34,30.34,30.34,30.76,30.76,0.316,0.316,0.317,0.317,0.411,0.411,0
23JUN2022:00:15:00,15min,Peter Sinks,UCC,270,30.1,30.6,29.3,30.91,30.84,29.99,30.00,6/23/2022 00:03:07,6/23/2022 00:03:07,6/23/2022 00:03:43,6/23/2022 00:03:43,31.17,31.12,6/23/2022 00:03:11,6/23/2022 00:03:11,28.98,28.93,29.08,29.14,6/23/2022 00:09:19,6/23/2022 00:08:34,6/23/2022 00:09:23,6/23/2022 00:12:42,29.37,29.32,6/23/2022 00:08:37,6/23/2022 00:08:37,29.97,29.93,29.43,29.47,30.23,30.17,0.4380,0.4300,0.2070,0.2030,0.4010,0.4010,-0,-0,23JUN2022:00:13:04,1.1,6/23/2022 00:06:11,0.0,329,0.1610,2430,6/23/2022 00:00:01,2370,6/23/2022 00:04:07,2403,12.5,30.29,30.29,30.29,30.3,6/23/2022 00:03:44,6/23/2022 00:03:43,6/23/2022 00:03:43,6/23/2022 00:03:43,30.95,30.95,6/23/2022 00:03:36,6/23/2022 00:03:35,29.1,29.1,29.1,29.1,6/23/2022 00:09:26,6/23/2022 00:09:25,6/23/2022 00:09:25,6/23/2022 00:09:25,29.47,29.47,6/23/2022 00:09:36,6/23/2022 00:09:35,29.7,29.7,29.7,29.7,30.2,30.2,0.251,0.25,0.251,0.251,0.388,0.388,0
23JUN2022:00:30:00,15min,Peter Sinks,UCC,270,30.4,31.6,29.6,32.10,32.02,30.96,30.85,6/23/2022 00:30:00,6/23/2022 00:29:59,6/23/2022 00:30:00,6/23/2022 00:30:00,32.16,32.11,6/23/2022 00:29:59,6/23/2022 00:29:59,28.80,28.74,29.24,29.28,6/23/2022 00:24:52,6/23/2022 00:24:52,6/23/2022 00:15:01,6/23/2022 00:15:01,29.46,29.41,6/23/2022 00:24:55,6/23/2022 00:24:55,30.32,30.28,29.94,29.97,30.56,30.50,0.6240,0.6140,0.3670,0.3650,0.5330,0.5330,-0,-0,23JUN2022:00:19:09,1.3,6/23/2022 00:18:03,0.1,330,4.5430,2430,6/23/2022 00:15:06,2370,6/23/2022 00:15:04,2401,12.5,31.37,31.38,31.38,31.39,6/23/2022 00:30:00,6/23/2022 00:30:00,6/23/2022 00:30:00,6/23/2022 00:30:00,31.8,31.81,6/23/2022 00:30:00,6/23/2022 00:30:00,29.37,29.37,29.37,29.37,6/23/2022 00:25:02,6/23/2022 00:25:02,6/23/2022 00:25:02,6/23/2022 00:25:02,29.77,29.77,6/23/2022 00:25:17,6/23/2022 00:25:16,30.11,30.11,30.11,30.11,30.5,30.5,0.451,0.451,0.452,0.453,0.482,0.483,0
23JUN2022:00:45:00,15min,Peter Sinks,UCC,270,30.3,32.0,29.2,32.28,32.19,31.36,31.32,6/23/2022 00:30:08,6/23/2022 00:30:08,6/23/2022 00:30:43,6/23/2022 00:30:43,32.39,32.33,6/23/2022 00:30:22,6/23/2022 00:30:22,28.56,28.54,29.67,29.73,6/23/2022 00:37:13,6/23/2022 00:37:03,6/23/2022 00:39:20,6/23/2022 00:40:19,29.01,28.96,6/23/2022 00:37:16,6/23/2022 00:37:16,30.20,30.16,30.06,30.10,30.47,30.42,0.6920,0.6720,0.3690,0.3460,0.6540,0.6540,-0,-0,23JUN2022:00:30:01,0.7,6/23/2022 00:31:16,0.0,339,1.7970,2430,6/23/2022 00:30:11,2370,6/23/2022 00:31:15,2399,12.5,31.68,31.68,31.68,31.68,6/23/2022 00:30:24,6/23/2022 00:30:23,6/23/2022 00:30:23,6/23/2022 00:30:23,32.25,32.25,6/23/2022 00:30:29,6/23/2022 00:30:29,29.22,29.22,29.22,29.22,6/23/2022 00:37:17,6/23/2022 00:37:16,6/23/2022 00:37:16,6/23/2022 00:37:16,29.08,29.08,6/23/2022 00:37:46,6/23/2022 00:37:45,30.14,30.14,30.14,30.14,30.46,30.46,0.495,0.493,0.494,0.494,0.664,0.664,0
23JUN2022:01:00:00,15min,Peter Sinks,UCC,270,30.8,31.6,30.3,31.73,31.66,30.87,30.99,6/23/2022 00:54:47,6/23/2022 00:54:47,6/23/2022 00:54:49,6/23/2022 00:54:50,32.01,31.95,6/23/2022 00:54:47,6/23/2022 00:54:47,29.98,29.93,30.01,30.03,6/23/2022 00:49:22,6/23/2022 00:49:22,6/23/2022 00:45:19,6/23/2022 00:47:57,30.35,30.30,6/23/2022 00:49:23,6/23/2022 00:49:23,30.68,30.63,30.35,30.40,30.95,30.90,0.3970,0.3910,0.2200,0.2460,0.3870,0.3870,-0,-0,23JUN2022:00:53:57,0.4,6/23/2022 00:55:43,0.0,148,5.9740,2430,6/23/2022 00:49:44,2370,6/23/2022 00:45:11,2398,12.5,31.28,31.28,31.28,31.28,6/23/2022 00:54:57,6/23/2022 00:54:56,6/23/2022 00:54:56,6/23/2022 00:54:56,31.89,31.89,6/23/2022 00:55:00,6/23/2022 00:54:59,30.06,30.06,30.06,30.06,6/23/2022 00:45:25,6/23/2022 00:45:24,6/23/2022 00:45:24,6/23/2022 00:45:24,30.45,30.45,6/23/2022 00:48:06,6/23/2022 00:48:05,30.51,30.51,30.51,30.51,30.92,30.92,0.296,0.296,0.296,0.296,0.375,0.375,0
23JUN2022:01:15:00,15min,Peter Sinks,UCC,270,31.5,32.5,30.5,32.81,32.76,31.13,31.18,6/23/2022 01:13:58,6/23/2022 01:13:57,6/23/2022 01:14:14,6/23/2022 01:14:13,33.05,33.00,6/23/2022 01:13:58,6/23/2022 01:13:58,30.39,30.35,30.13,30.20,6/23/2022 01:00:20,6/23/2022 01:00:20,6/23/2022 01:01:40,6/23/2022 01:01:29,30.66,30.61,6/23/2022 01:00:45,6/23/2022 01:00:45,31.43,31.38,30.73,30.77,31.67,31.62,0.6010,0.5940,0.3140,0.3000,0.5850,0.5850,-0,-0,23JUN2022:01:00:01,1.3,6/23/2022 01:09:32,0.1,324,1.3990,2400,6/23/2022 01:00:02,2370,6/23/2022 01:00:01,2396,12.5,31.92,31.92,31.92,31.92,6/23/2022 01:14:12,6/23/2022 01:14:12,6/23/2022 01:14:12,6/23/2022 01:14:12,33.02,33.02,6/23/2022 01:14:27,6/23/2022 01:14:26,30.38,30.38,30.38,30.38,6/23/2022 01:00:29,6/23/2022 01:00:29,6/23/2022 01:00:29,6/23/2022 01:00:29,30.7,30.7,6/23/2022 01:00:18,6/23/2022 01:00:18,31.06,31.06,31.07,31.07,31.61,31.61,0.409,0.409,0.409,0.409,0.567,0.568,0
23JUN2022:01:30:00,15min,Peter Sinks,UCC,270,31.4,32.2,30.9,31.97,31.92,31.36,31.34,6/23/2022 01:21:00,6/23/2022 01:20:59,6/23/2022 01:24:24,6/23/2022 01:23:34,32.31,32.25,6/23/2022 01:15:01,6/23/2022 01:15:01,30.39,30.37,30.75,30.79,6/23/2022 01:18:20,6/23/2022 01:18:19,6/23/2022 01:18:29,6/23/2022 01:18:28,30.88,30.82,6/23/2022 01:18:24,6/23/2022 01:18:24,31.32,31.27,31.04,31.07,31.60,31.55,0.2810,0.2780,0.1340,0.1230,0.2540,0.2540,-0,-0,23JUN2022:01:28:45,0.0,6/23/2022 01:15:01,0.0,0,0.0000,2400,6/23/2022 01:15:01,2370,6/23/2022 01:15:02,2393,12.6,31.65,31.63,31.63,31.63,6/23/2022 01:15:01,6/23/2022 01:15:01,6/23/2022 01:15:01,6/23/2022 01:15:01,32.81,32.8,6/23/2022 01:15:01,6/23/2022 01:15:01,30.67,30.67,30.67,30.67,6/23/2022 01:18:31,6/23/2022 01:18:31,6/23/2022 01:18:31,6/23/2022 01:18:31,31.1,31.1,6/23/2022 01:18:46,6/23/2022 01:18:45,31.18,31.18,31.18,31.18,31.6,31.59,0.183,0.182,0.183,0.183,0.271,0.27,0
23JUN2022:01:45:00,15min,Peter Sinks,UCC,270,32.0,32.4,31.3,32.67,32.61,31.93,32.03,6/23/2022 01:41:12,6/23/2022 01:41:12,6/23/2022 01:45:00,6/23/2022 01:45:00,32.90,32.85,6/23/2022 01:41:23,6/23/2022 01:41:23,31.35,31.29,30.96,31.01,6/23/2022 01:30:01,6/23/2022 01:30:01,6/23/2022 01:39:45,6/23/2022 01:30:55,31.40,31.35,6/23/2022 01:30:05,6/23/2022 01:30:05,31.93,31.88,31.29,31.33,32.19,32.14,0.3080,0.3030,0.2040,0.2060,0.2790,0.2790,-0,-0,23JUN2022:01:44:13,0.7,6/23/2022 01:43:18,0.0,313,0.5880,2400,6/23/2022 01:30:02,2370,6/23/2022 01:30:01,2391,12.4,32.14,32.14,32.14,32.15,6/23/2022 01:45:00,6/23/2022 01:45:00,6/23/2022 01:45:00,6/23/2022 01:45:00,32.67,32.67,6/23/2022 01:41:38,6/23/2022 01:41:37,31.14,31.14,31.14,31.14,6/23/2022 01:30:01,6/23/2022 01:30:01,6/23/2022 01:30:01,6/23/2022 01:30:01,31.46,31.45,6/23/2022 01:30:03,6/23/2022 01:30:02,31.6,31.6,31.6,31.6,32.15,32.15,0.208,0.208,0.209,0.209,0.275,0.274,0
23JUN2022:02:00:00,15min,Peter Sinks,UCC,270,31.9,33.0,31.1,33.08,33.03,32.48,32.57,6/23/2022 01:45:53,6/23/2022 01:45:55,6/23/2022 01:45:58,6/23/2022 01:45:59,33.35,33.30,6/23/2022 01:46:00,6/23/2022 01:46:00,30.38,30.37,31.05,31.11,6/23/2022 01:51:20,6/23/2022 01:51:19,6/23/2022 01:48:31,6/23/2022 01:48:28,30.94,30.89,6/23/2022 01:51:25,6/23/2022 01:51:25,31.73,31.69,31.53,31.56,32.02,31.97,0.4940,0.4860,0.2810,0.2880,0.4430,0.4430,-0,-0,23JUN2022:01:59:41,0.0,6/23/2022 01:45:01,0.0,0,0.0000,2400,6/23/2022 01:45:01,2370,6/23/2022 01:45:02,2389,12.5,32.77,32.77,32.77,32.77,6/23/2022 01:46:05,6/23/2022 01:46:05,6/23/2022 01:46:05,6/23/2022 01:46:04,33.15,33.15,6/23/2022 01:46:09,6/23/2022 01:46:09,30.93,30.93,30.93,30.92,6/23/2022 01:51:29,6/23/2022 01:51:28,6/23/2022 01:51:28,6/23/2022 01:51:28,31.22,31.22,6/23/2022 01:51:42,6/23/2022 01:51:41,31.63,31.63,31.63,31.63,32,32,0.367,0.367,0.367,0.368,0.428,0.428,0
23JUN2022:02:15:00,15min,Peter Sinks,UCC,270,31.1,31.6,30.5,31.74,31.68,31.32,31.36,6/23/2022 02:08:20,6/23/2022 02:08:17,6/23/2022 02:00:01,6/23/2022 02:00:01,31.99,31.94,6/23/2022 02:08:22,6/23/2022 02:08:22,30.30,30.28,30.40,30.44,6/23/2022 02:13:28,6/23/2022 02:13:28,6/23/2022 02:13:34,6/23/2022 02:15:00,30.50,30.44,6/23/2022 02:13:37,6/23/2022 02:13:37,30.94,30.90,30.77,30.82,31.22,31.17,0.3330,0.3270,0.2500,0.2460,0.3140,0.3140,-0,-0,23JUN2022:02:13:13,0.4,6/23/2022 02:04:39,0.0,338,3.0740,2400,6/23/2022 02:00:02,2370,6/23/2022 02:00:01,2387,12.5,31.41,31.41,31.41,31.41,6/23/2022 02:00:07,6/23/2022 02:00:07,6/23/2022 02:00:07,6/23/2022 02:00:07,31.88,31.87,6/23/2022 02:00:01,6/23/2022 02:00:01,30.39,30.39,30.39,30.39,6/23/2022 02:13:40,6/23/2022 02:13:40,6/23/2022 02:13:40,6/23/2022 02:13:40,30.69,30.68,6/23/2022 02:13:10,6/23/2022 02:13:10,30.86,30.86,30.86,30.86,31.21,31.21,0.259,0.259,0.259,0.259,0.308,0.308,0
23JUN2022:02:30:00,15min,Peter Sinks,UCC,270,30.6,31.2,29.8,31.51,31.47,30.52,30.54,6/23/2022 02:15:33,6/23/2022 02:15:33,6/23/2022 02:29:42,6/23/2022 02:29:44,31.54,31.49,6/23/2022 02:15:33,6/23/2022 02:15:33,29.43,29.42,29.81,29.86,6/23/2022 02:25:41,6/23/2022 02:25:40,6/23/2022 02:25:52,6/23/2022 02:25:52,29.89,29.84,6/23/2022 02:25:41,6/23/2022 02:25:41,30.47,30.42,30.17,30.21,30.73,30.68,0.4390,0.4310,0.1680,0.1630,0.3930,0.3930,-0,-0,23JUN2022:02:18:31,0.0,6/23/2022 02:15:01,0.0,0,0.0000,2400,6/23/2022 02:15:02,2370,6/23/2022 02:15:01,2387,12.5,30.95,30.95,30.95,30.95,6/23/2022 02:15:45,6/23/2022 02:15:45,6/23/2022 02:15:45,6/23/2022 02:15:45,31.44,31.44,6/23/2022 02:15:58,6/23/2022 02:15:57,29.67,29.67,29.67,29.67,6/23/2022 02:25:58,6/23/2022 02:25:57,6/23/2022 02:25:57,6/23/2022 02:25:57,29.9,29.9,6/23/2022 02:26:04,6/23/2022 02:26:03,30.32,30.32,30.32,30.32,30.7,30.7,0.278,0.277,0.278,0.278,0.372,0.372,0
23JUN2022:02:45:00,15min,Peter Sinks,UCC,270,29.9,31.0,29.3,30.83,30.80,30.46,30.48,6/23/2022 02:30:01,6/23/2022 02:32:16,6/23/2022 02:30:01,6/23/2022 02:30:01,31.24,31.19,6/23/2022 02:30:01,6/23/2022 02:30:01,29.06,29.03,29.20,29.26,6/23/2022 02:39:45,6/23/2022 02:39:45,6/23/2022 02:42:28,6/23/2022 02:42:25,29.45,29.40,6/23/2022 02:36:35,6/23/2022 02:36:35,29.76,29.72,29.61,29.66,30.04,29.99,0.4090,0.4040,0.3510,0.3420,0.3850,0.3850,-0,-0,23JUN2022:02:30:01,0.0,6/23/2022 02:30:01,0.0,0,0.0000,2400,6/23/2022 02:30:02,2370,6/23/2022 02:30:01,2384,12.5,30.72,30.71,30.71,30.71,6/23/2022 02:30:01,6/23/2022 02:30:01,6/23/2022 02:30:01,6/23/2022 02:30:01,31.21,31.21,6/23/2022 02:30:03,6/23/2022 02:30:02,29.17,29.17,29.17,29.17,6/23/2022 02:39:52,6/23/2022 02:39:51,6/23/2022 02:39:51,6/23/2022 02:39:51,29.52,29.52,6/23/2022 02:39:59,6/23/2022 02:39:59,29.69,29.69,29.69,29.69,30.03,30.03,0.364,0.363,0.363,0.363,0.4,0.399,0
23JUN2022:03:00:00,15min,Peter Sinks,UCC,270,29.5,30.2,28.8,30.73,30.66,29.47,29.49,6/23/2022 02:57:03,6/23/2022 02:57:03,6/23/2022 02:45:31,6/23/2022 02:45:23,30.80,30.75,6/23/2022 02:57:13,6/23/2022 02:57:13,28.39,28.35,28.65,28.67,6/23/2022 02:50:23,6/23/2022 02:50:24,6/23/2022 02:57:55,6/23/2022 02:57:51,28.78,28.73,6/23/2022 02:50:28,6/23/2022 02:50:28,29.42,29.38,29.08,29.13,29.71,29.66,0.5140,0.5030,0.1890,0.1880,0.4290,0.4290,-0,-0,23JUN2022:02:45:01,0.2,6/23/2022 02:58:21,0.0,7,0.0000,2400,6/23/2022 02:45:03,2370,6/23/2022 02:45:01,2383,12.5,29.85,29.85,29.85,29.85,6/23/2022 02:45:18,6/23/2022 02:45:17,6/23/2022 02:45:18,6/23/2022 02:45:18,30.51,30.51,6/23/2022 02:57:20,6/23/2022 02:57:19,28.62,28.62,28.62,28.62,6/23/2022 02:50:32,6/23/2022 02:50:32,6/23/2022 02:50:31,6/23/2022 02:50:31,28.97,28.97,6/23/2022 02:50:45,6/23/2022 02:50:44,29.26,29.26,29.26,29.26,29.7,29.7,0.311,0.311,0.311,0.311,0.402,0.402,0
23JUN2022:03:15:00,15min,Peter Sinks,UCC,270,29.3,29.5,28.0,29.63,29.58,29.08,29.14,6/23/2022 03:05:23,6/23/2022 03:05:22,6/23/2022 03:02:56,6/23/2022 03:02:58,29.97,29.92,6/23/2022 03:05:39,6/23/2022 03:05:39,27.46,27.43,28.00,28.03,6/23/2022 03:11:58,6/23/2022 03:11:57,6/23/2022 03:12:05,6/23/2022 03:12:05,28.10,28.05,6/23/2022 03:11:58,6/23/2022 03:11:58,29.15,29.11,28.82,28.87,29.43,29.38,0.3950,0.3890,0.1990,0.2020,0.3470,0.3470,-0,-0,23JUN2022:03:06:47,0.7,6/23/2022 03:12:07,0.0,1,5.4370,2400,6/23/2022 03:00:01,2370,6/23/2022 03:00:02,2380,12.5,29.32,29.32,29.32,29.32,6/23/2022 03:05:35,6/23/2022 03:05:35,6/23/2022 03:05:34,6/23/2022 03:05:34,29.71,29.71,6/23/2022 03:03:11,6/23/2022 03:03:10,27.84,27.85,27.84,27.84,6/23/2022 03:12:11,6/23/2022 03:12:10,6/23/2022 03:12:10,6/23/2022 03:12:10,28.18,28.17,6/23/2022 03:12:21,6/23/2022 03:12:21,28.99,28.99,28.99,28.99,29.4,29.4,0.277,0.276,0.277,0.277,0.327,0.327,0
23JUN2022:03:30:00,15min,Peter Sinks,UCC,270,29.4,30.4,28.6,30.82,30.74,29.73,29.71,6/23/2022 03:16:24,6/23/2022 03:16:24,6/23/2022 03:17:14,6/23/2022 03:17:14,30.80,30.75,6/23/2022 03:16:27,6/23/2022 03:16:27,28.13,28.10,28.37,28.43,6/23/2022 03:25:45,6/23/2022 03:25:44,6/23/2022 03:26:04,6/23/2022 03:26:03,28.71,28.65,6/23/2022 03:25:44,6/23/2022 03:25:44,29.24,29.20,28.86,28.90,29.52,29.47,0.5760,0.5620,0.3640,0.3490,0.5280,0.5280,-0,-0,23JUN2022:03:15:01,0.0,6/23/2022 03:15:01,0.0,0,0.0000,2400,6/23/2022 03:15:01,2370,6/23/2022 03:15:02,2379,12.5,30.1,30.1,30.1,30.11,6/23/2022 03:16:34,6/23/2022 03:16:33,6/23/2022 03:16:33,6/23/2022 03:16:33,30.63,30.63,6/23/2022 03:17:00,6/23/2022 03:17:00,28.4,28.4,28.4,28.4,6/23/2022 03:25:56,6/23/2022 03:25:55,6/23/2022 03:25:55,6/23/2022 03:25:55,28.73,28.73,6/23/2022 03:26:13,6/23/2022 03:26:13,29.05,29.05,29.05,29.05,29.5,29.5,0.44,0.439,0.44,0.44,0.515,0.515,0
23JUN2022:03:45:00,15min,Peter Sinks,UCC,270,28.8,29.6,27.6,29.79,29.72,29.00,28.94,6/23/2022 03:44:58,6/23/2022 03:43:43,6/23/2022 03:43:49,6/23/2022 03:43:48,29.91,29.86,6/23/2022 03:44:05,6/23/2022 03:44:05,27.13,27.13,27.66,27.70,6/23/2022 03:34:30,6/23/2022 03:34:29,6/23/2022 03:35:11,6/23/2022 03:35:11,27.51,27.46,6/23/2022 03:35:11,6/23/2022 03:35:11,28.74,28.70,28.34,28.38,29.00,28.95,0.5540,0.5400,0.2850,0.2720,0.4830,0.4830,-0,-0,23JUN2022:03:38:08,0.4,6/23/2022 03:44:50,0.0,354,0.0350,2400,6/23/2022 03:30:01,2370,6/23/2022 03:30:02,2378,12.5,29.31,29.31,29.31,29.31,6/23/2022 03:43:54,6/23/2022 03:43:53,6/23/2022 03:43:53,6/23/2022 03:43:53,29.84,29.84,6/23/2022 03:44:12,6/23/2022 03:44:12,27.5,27.5,27.5,27.5,6/23/2022 03:35:18,6/23/2022 03:35:17,6/23/2022 03:35:17,6/23/2022 03:35:17,27.73,27.73,6/23/2022 03:35:32,6/23/2022 03:35:32,28.54,28.54,28.54,28.54,28.97,28.97,0.39,0.389,0.39,0.39,0.46,0.46,0
23JUN2022:04:00:00,15min,Peter Sinks,UCC,270,29.7,30.4,29.1,30.67,30.60,29.77,29.93,6/23/2022 03:51:27,6/23/2022 03:51:27,6/23/2022 03:51:26,6/23/2022 03:51:27,30.82,30.77,6/23/2022 03:51:27,6/23/2022 03:51:27,28.78,28.73,28.84,28.86,6/23/2022 03:52:55,6/23/2022 03:52:55,6/23/2022 03:46:12,6/23/2022 03:46:02,29.17,29.12,6/23/2022 03:54:09,6/23/2022 03:54:09,29.62,29.58,29.33,29.37,29.91,29.86,0.3730,0.3620,0.2080,0.2210,0.3210,0.3210,-0,-0,23JUN2022:03:57:46,1.3,6/23/2022 03:49:06,0.1,288,33.5300,2400,6/23/2022 03:45:02,2370,6/23/2022 03:45:01,2376,12.5,30.15,30.15,30.15,30.15,6/23/2022 03:51:30,6/23/2022 03:51:30,6/23/2022 03:51:30,6/23/2022 03:51:29,30.6,30.6,6/23/2022 03:51:36,6/23/2022 03:51:35,28.93,28.93,28.93,28.93,6/23/2022 03:46:18,6/23/2022 03:46:17,6/23/2022 03:46:17,6/23/2022 03:46:17,29.31,29.31,6/23/2022 03:53:26,6/23/2022 03:53:25,29.47,29.47,29.47,29.47,29.88,29.88,0.263,0.263,0.263,0.264,0.303,0.303,0
23JUN2022:04:15:00,15min,Peter Sinks,UCC,270,30.2,30.6,29.7,30.79,30.72,30.16,30.14,6/23/2022 04:02:27,6/23/2022 04:02:27,6/23/2022 04:02:28,6/23/2022 04:02:31,30.81,30.76,6/23/2022 04:02:19,6/23/2022 04:02:19,29.02,28.99,29.53,29.55,6/23/2022 04:10:14,6/23/2022 04:10:14,6/23/2022 04:00:43,6/23/2022 04:10:16,29.68,29.63,6/23/2022 04:10:19,6/23/2022 04:10:19,30.11,30.07,29.85,29.90,30.37,30.32,0.2690,0.2630,0.1240,0.1210,0.2210,0.2210,0,0,23JUN2022:04:14:56,0.2,6/23/2022 04:01:48,0.0,310,0.0680,2400,6/23/2022 04:00:05,2370,6/23/2022 04:00:01,2374,12.5,30.4,30.4,30.4,30.4,6/23/2022 04:02:34,6/23/2022 04:02:33,6/23/2022 04:02:33,6/23/2022 04:02:33,30.76,30.76,6/23/2022 04:02:48,6/23/2022 04:02:47,29.38,29.39,29.38,29.38,6/23/2022 04:10:24,6/23/2022 04:10:23,6/23/2022 04:10:23,6/23/2022 04:10:23,29.96,29.96,6/23/2022 04:10:39,6/23/2022 04:10:38,29.98,29.98,29.98,29.98,30.34,30.34,0.179,0.179,0.179,0.179,0.195,0.195,0
23JUN2022:04:30:00,15min,Peter Sinks,UCC,270,30.8,32.0,30.0,32.16,32.09,31.40,31.46,6/23/2022 04:29:57,6/23/2022 04:29:57,6/23/2022 04:29:51,6/23/2022 04:29:48,32.45,32.40,6/23/2022 04:29:58,6/23/2022 04:29:58,29.57,29.54,29.72,29.77,6/23/2022 04:22:57,6/23/2022 04:22:57,6/23/2022 04:15:39,6/23/2022 04:15:32,30.06,30.01,6/23/2022 04:23:04,6/23/2022 04:23:04,30.71,30.66,30.37,30.44,30.95,30.90,0.6520,0.6390,0.4430,0.4530,0.6190,0.6190,0,0,23JUN2022:04:30:00,0.0,6/23/2022 04:15:01,0.0,0,0.0000,2400,6/23/2022 04:15:14,2340,6/23/2022 04:23:03,2372,12.4,31.75,31.75,31.75,31.75,6/23/2022 04:29:59,6/23/2022 04:29:59,6/23/2022 04:29:59,6/23/2022 04:29:59,32.24,32.24,6/23/2022 04:30:00,6/23/2022 04:30:00,29.77,29.77,29.77,29.77,6/23/2022 04:15:33,6/23/2022 04:15:32,6/23/2022 04:15:33,6/23/2022 04:15:33,30.14,30.14,6/23/2022 04:15:57,6/23/2022 04:15:56,30.53,30.53,30.53,30.53,30.89,30.89,0.524,0.525,0.525,0.526,0.591,0.592,0
23JUN2022:04:45:00,15min,Peter Sinks,UCC,270,31.2,32.0,30.5,32.10,32.06,31.26,31.32,6/23/2022 04:30:01,6/23/2022 04:35:09,6/23/2022 04:30:01,6/23/2022 04:30:01,32.38,32.33,6/23/2022 04:30:02,6/23/2022 04:30:02,30.04,30.03,30.48,30.54,6/23/2022 04:36:16,6/23/2022 04:36:16,6/23/2022 04:43:46,6/23/2022 04:43:44,30.50,30.45,6/23/2022 04:36:27,6/23/2022 04:36:27,31.12,31.08,30.85,30.90,31.41,31.36,0.4330,0.4220,0.1730,0.1640,0.4000,0.4000,1,3,23JUN2022:04:45:00,0.0,6/23/2022 04:30:01,0.0,0,0.0000,2400,6/23/2022 04:30:19,2340,6/23/2022 04:30:23,2370,12.4,31.75,31.75,31.75,31.75,6/23/2022 04:30:01,6/23/2022 04:30:01,6/23/2022 04:30:01,6/23/2022 04:30:01,32.28,32.28,6/23/2022 04:30:09,6/23/2022 04:30:08,30.39,30.39,30.39,30.39,6/23/2022 04:36:22,6/23/2022 04:36:22,6/23/2022 04:36:22,6/23/2022 04:36:22,30.67,30.67,6/23/2022 04:36:33,6/23/2022 04:36:33,31,30.99,30.99,30.99,31.4,31.4,0.288,0.288,0.288,0.288,0.397,0.396,0
23JUN2022:05:00:00,15min,Peter Sinks,UCC,270,31.0,31.7,30.0,31.78,31.72,31.03,31.05,6/23/2022 04:58:27,6/23/2022 04:58:25,6/23/2022 04:57:51,6/23/2022 04:57:58,32.00,31.95,6/23/2022 04:58:04,6/23/2022 04:58:04,29.53,29.52,30.03,30.07,6/23/2022 04:49:52,6/23/2022 04:49:52,6/23/2022 04:50:14,6/23/2022 04:50:13,29.98,29.93,6/23/2022 04:49:59,6/23/2022 04:49:59,30.89,30.85,30.55,30.60,31.18,31.13,0.4680,0.4610,0.2410,0.2370,0.4290,0.4290,5,8,23JUN2022:05:00:00,0.0,6/23/2022 04:45:01,0.0,0,0.0000,2400,6/23/2022 04:53:07,2340,6/23/2022 04:45:06,2368,12.3,31.34,31.34,31.34,31.34,6/23/2022 04:58:12,6/23/2022 04:58:12,6/23/2022 04:58:12,6/23/2022 04:58:12,31.97,31.97,6/23/2022 04:58:49,6/23/2022 04:58:48,29.86,29.86,29.85,29.85,6/23/2022 04:50:02,6/23/2022 04:50:01,6/23/2022 04:50:01,6/23/2022 04:50:01,30.09,30.09,6/23/2022 04:50:21,6/23/2022 04:50:21,30.73,30.73,30.73,30.73,31.16,31.16,0.319,0.319,0.319,0.32,0.408,0.408,0
23JUN2022:05:15:00,15min,Peter Sinks,UCC,270,31.0,31.4,30.4,31.49,31.47,30.84,30.91,6/23/2022 05:07:33,6/23/2022 05:07:33,6/23/2022 05:15:00,6/23/2022 05:07:34,31.70,31.65,6/23/2022 05:07:32,6/23/2022 05:07:32,29.84,29.81,30.32,30.39,6/23/2022 05:10:44,6/23/2022 05:10:44,6/23/2022 05:10:47,6/23/2022 05:10:48,30.42,30.37,6/23/2022 05:10:49,6/23/2022 05:10:49,30.84,30.81,30.62,30.67,31.12,31.07,0.3360,0.3350,0.0980,0.1020,0.2980,0.2980,11,14,23JUN2022:05:11:54,0.0,6/23/2022 05:00:01,0.0,0,0.0000,4710,6/23/2022 05:04:42,2340,6/23/2022 05:00:11,3961,12.4,31.12,31.12,31.12,31.12,6/23/2022 05:07:43,6/23/2022 05:07:43,6/23/2022 05:07:43,6/23/2022 05:07:42,31.65,31.65,6/23/2022 05:14:12,6/23/2022 05:14:11,30.26,30.26,30.26,30.26,6/23/2022 05:10:53,6/23/2022 05:10:52,6/23/2022 05:10:52,6/23/2022 05:10:52,30.61,30.61,6/23/2022 05:02:41,6/23/2022 05:02:40,30.73,30.73,30.73,30.73,31.08,31.09,0.2,0.2,0.2,0.2,0.271,0.271,0
23JUN2022:05:30:00,15min,Peter Sinks,UCC,270,31.6,32.1,30.7,32.30,32.25,31.45,31.50,6/23/2022 05:16:21,6/23/2022 05:16:21,6/23/2022 05:26:18,6/23/2022 05:20:32,32.52,32.47,6/23/2022 05:16:23,6/23/2022 05:16:23,30.10,30.09,30.73,30.75,6/23/2022 05:23:42,6/23/2022 05:23:41,6/23/2022 05:23:44,6/23/2022 05:23:45,30.64,30.59,6/23/2022 05:23:44,6/23/2022 05:23:44,31.46,31.43,31.13,31.19,31.74,31.69,0.4640,0.4580,0.1990,0.2040,0.4180,0.4170,15,20,23JUN2022:05:30:00,0.0,6/23/2022 05:15:01,0.0,0,0.0000,4680,6/23/2022 05:15:01,4620,6/23/2022 05:16:34,4660,12.3,31.79,31.79,31.79,31.79,6/23/2022 05:27:06,6/23/2022 05:27:06,6/23/2022 05:27:06,6/23/2022 05:27:05,32.42,32.42,6/23/2022 05:16:40,6/23/2022 05:16:40,30.56,30.57,30.56,30.56,6/23/2022 05:23:52,6/23/2022 05:23:51,6/23/2022 05:23:51,6/23/2022 05:23:51,30.83,30.82,6/23/2022 05:29:47,6/23/2022 05:29:47,31.3,31.3,31.3,31.3,31.73,31.73,0.282,0.281,0.282,0.283,0.381,0.382,0
23JUN2022:05:45:00,15min,Peter Sinks,UCC,270,32.6,34.1,30.9,34.44,34.39,33.31,33.30,6/23/2022 05:44:17,6/23/2022 05:44:17,6/23/2022 05:44:54,6/23/2022 05:44:53,34.69,34.63,6/23/2022 05:44:17,6/23/2022 05:44:17,31.10,31.09,30.91,30.97,6/23/2022 05:30:01,6/23/2022 05:34:22,6/23/2022 05:30:01,6/23/2022 05:30:01,31.24,31.19,6/23/2022 05:30:03,6/23/2022 05:30:03,32.51,32.48,31.98,32.03,32.76,32.71,0.7710,0.7680,0.5930,0.5910,0.7580,0.7580,32,46,23JUN2022:05:45:00,0.7,6/23/2022 05:42:36,0.0,117,1.3920,4710,6/23/2022 05:35:55,4650,6/23/2022 05:30:01,4670,12.4,33.69,33.69,33.69,33.69,6/23/2022 05:44:28,6/23/2022 05:44:27,6/23/2022 05:44:27,6/23/2022 05:44:28,34.52,34.52,6/23/2022 05:44:34,6/23/2022 05:44:33,30.9,30.91,30.91,30.91,6/23/2022 05:30:01,6/23/2022 05:30:01,6/23/2022 05:30:01,6/23/2022 05:30:01,30.98,30.99,6/23/2022 05:30:01,6/23/2022 05:30:01,32.23,32.23,32.23,32.23,32.68,32.68,0.661,0.661,0.661,0.661,0.75,0.75,0
23JUN2022:06:00:00,15min,Peter Sinks,UCC,270,35.1,36.3,33.2,36.48,36.44,35.72,35.82,6/23/2022 05:56:04,6/23/2022 05:56:04,6/23/2022 05:58:11,6/23/2022 05:56:48,36.78,36.72,6/23/2022 05:56:04,6/23/2022 05:56:04,32.61,32.59,32.95,33.00,6/23/2022 05:45:45,6/23/2022 05:45:43,6/23/2022 05:45:48,6/23/2022 05:45:49,33.26,33.21,6/23/2022 05:45:47,6/23/2022 05:45:47,34.95,34.92,34.59,34.65,35.23,35.18,0.7800,0.7800,0.7490,0.7690,0.7460,0.7460,49,52,23JUN2022:05:52:23,1.1,6/23/2022 05:56:59,0.1,224,4.6290,4710,6/23/2022 05:45:12,4650,6/23/2022 05:45:04,4680,12.4,36.02,36.02,36.02,36.02,6/23/2022 05:56:11,6/23/2022 05:56:10,6/23/2022 05:56:10,6/23/2022 05:56:10,36.63,36.63,6/23/2022 05:56:17,6/23/2022 05:56:16,32.88,32.89,32.88,32.88,6/23/2022 05:45:53,6/23/2022 05:45:53,6/23/2022 05:45:53,6/23/2022 05:45:52,33.45,33.45,6/23/2022 05:46:10,6/23/2022 05:46:09,34.76,34.76,34.76,34.76,35.17,35.18,0.743,0.742,0.742,0.743,0.726,0.726,0
23JUN2022:06:15:00,15min,Peter Sinks,UCC,270,37.7,39.2,35.8,39.32,39.30,38.84,38.90,6/23/2022 06:14:15,6/23/2022 06:14:15,6/23/2022 06:14:19,6/23/2022 06:14:19,39.59,39.54,6/23/2022 06:14:15,6/23/2022 06:14:15,35.56,35.53,35.65,35.68,6/23/2022 06:00:01,6/23/2022 06:00:01,6/23/2022 06:00:01,6/23/2022 06:00:01,35.87,35.81,6/23/2022 06:01:59,6/23/2022 06:01:59,37.57,37.54,37.19,37.24,37.82,37.77,1.1960,1.1910,1.0630,1.0760,1.1890,1.1890,65,82,23JUN2022:06:15:00,0.0,6/23/2022 06:00:01,0.0,0,0.0000,4740,6/23/2022 06:07:30,4650,6/23/2022 06:00:06,4692,12.4,38.97,38.97,38.97,38.98,6/23/2022 06:14:21,6/23/2022 06:14:21,6/23/2022 06:14:21,6/23/2022 06:14:20,39.41,39.41,6/23/2022 06:14:04,6/23/2022 06:14:03,35.62,35.62,35.62,35.62,6/23/2022 06:00:03,6/23/2022 06:00:03,6/23/2022 06:00:03,6/23/2022 06:00:03,36,36,6/23/2022 06:00:12,6/23/2022 06:00:12,37.36,37.36,37.36,37.36,37.75,37.75,1.128,1.128,1.128,1.128,1.193,1.193,0
23JUN2022:06:30:00,15min,Peter Sinks,UCC,270,41.2,44.7,38.8,45.08,45.04,44.03,43.98,6/23/2022 06:29:34,6/23/2022 06:29:35,6/23/2022 06:29:58,6/23/2022 06:29:58,45.13,45.08,6/23/2022 06:29:34,6/23/2022 06:29:34,38.69,38.67,38.70,38.74,6/23/2022 06:15:23,6/23/2022 06:15:23,6/23/2022 06:15:01,6/23/2022 06:15:27,38.99,38.94,6/23/2022 06:15:03,6/23/2022 06:15:03,41.16,41.13,40.69,40.71,41.37,41.32,1.6470,1.6370,1.4310,1.4060,1.6160,1.6160,96,107,23JUN2022:06:22:29,1.1,6/23/2022 06:28:25,0.1,331,2.7160,4770,6/23/2022 06:18:50,4680,6/23/2022 06:15:08,4724,12.4,44.37,44.37,44.37,44.37,6/23/2022 06:29:47,6/23/2022 06:29:47,6/23/2022 06:29:46,6/23/2022 06:29:46,45,45,6/23/2022 06:30:00,6/23/2022 06:30:00,38.65,38.65,38.65,38.65,6/23/2022 06:15:01,6/23/2022 06:15:01,6/23/2022 06:15:01,6/23/2022 06:15:01,38.97,38.97,6/23/2022 06:15:08,6/23/2022 06:15:08,40.87,40.87,40.88,40.88,41.25,41.25,1.507,1.507,1.508,1.509,1.568,1.57,0
23JUN2022:06:45:00,15min,Peter Sinks,UCC,270,44.9,45.3,44.4,45.46,45.42,44.89,44.92,6/23/2022 06:31:47,6/23/2022 06:31:47,6/23/2022 06:34:35,6/23/2022 06:40:11,45.73,45.68,6/23/2022 06:31:54,6/23/2022 06:31:54,44.16,44.15,43.80,43.81,6/23/2022 06:35:57,6/23/2022 06:35:55,6/23/2022 06:31:10,6/23/2022 06:30:37,44.53,44.48,6/23/2022 06:36:09,6/23/2022 06:36:09,44.74,44.72,44.57,44.59,45.04,44.99,0.2890,0.2780,0.2530,0.2690,0.2860,0.2860,66,86,23JUN2022:06:30:01,2.0,6/23/2022 06:35:47,0.7,156,71.4200,4770,6/23/2022 06:31:20,4680,6/23/2022 06:38:02,4719,12.5,44.94,44.94,44.94,44.94,6/23/2022 06:33:39,6/23/2022 06:33:39,6/23/2022 06:33:39,6/23/2022 06:33:39,45.62,45.62,6/23/2022 06:33:01,6/23/2022 06:33:01,44.25,44.25,44.25,44.25,6/23/2022 06:31:09,6/23/2022 06:31:08,6/23/2022 06:31:08,6/23/2022 06:31:08,44.52,44.52,6/23/2022 06:35:55,6/23/2022 06:35:54,44.65,44.65,44.65,44.65,45.01,45.01,0.188,0.188,0.188,0.188,0.271,0.271,0
23JUN2022:07:00:00,15min,Peter Sinks,UCC,270,46.0,47.9,45.1,48.04,47.97,47.82,47.79,6/23/2022 06:59:53,6/23/2022 06:59:52,6/23/2022 06:59:58,6/23/2022 06:59:56,48.21,48.16,6/23/2022 06:59:51,6/23/2022 06:59:51,44.90,44.84,44.84,44.87,6/23/2022 06:47:24,6/23/2022 06:47:24,6/23/2022 06:45:01,6/23/2022 06:45:01,45.28,45.23,6/23/2022 06:49:45,6/23/2022 06:49:45,45.89,45.88,45.87,45.90,46.21,46.16,0.7980,0.7990,0.8050,0.8020,0.7820,0.7820,141,185,23JUN2022:06:56:49,0.4,6/23/2022 06:58:23,0.0,22,0.3440,4860,6/23/2022 06:55:26,4710,6/23/2022 06:45:02,4789,12.6,47.78,47.78,47.78,47.79,6/23/2022 06:59:59,6/23/2022 06:59:58,6/23/2022 06:59:58,6/23/2022 06:59:58,48.02,48.02,6/23/2022 06:59:59,6/23/2022 06:59:58,44.93,44.93,44.93,44.93,6/23/2022 06:45:01,6/23/2022 06:45:01,6/23/2022 06:45:01,6/23/2022 06:45:01,45.22,45.22,6/23/2022 06:45:01,6/23/2022 06:45:01,45.86,45.86,45.86,45.86,46.14,46.14,0.781,0.781,0.782,0.782,0.747,0.748,0
23JUN2022:07:15:00,15min,Peter Sinks,UCC,270,49.0,50.5,47.7,50.48,50.49,50.39,50.43,6/23/2022 07:14:40,6/23/2022 07:14:40,6/23/2022 07:15:00,6/23/2022 07:14:46,50.77,50.72,6/23/2022 07:14:21,6/23/2022 07:14:21,47.26,47.27,47.73,47.73,6/23/2022 07:00:29,6/23/2022 07:00:28,6/23/2022 07:00:29,6/23/2022 07:00:30,47.76,47.71,6/23/2022 07:00:29,6/23/2022 07:00:29,48.89,48.88,49.10,49.12,49.23,49.18,0.7880,0.7880,0.7320,0.7410,0.7860,0.7860,145,177,23JUN2022:07:00:01,0.4,6/23/2022 07:13:59,0.0,138,0.0130,4920,6/23/2022 07:11:14,4830,6/23/2022 07:00:02,4868,12.9,50.35,50.35,50.35,50.35,6/23/2022 07:14:54,6/23/2022 07:14:54,6/23/2022 07:14:54,6/23/2022 07:14:54,50.69,50.69,6/23/2022 07:14:51,6/23/2022 07:14:50,47.58,47.58,47.58,47.57,6/23/2022 07:00:35,6/23/2022 07:00:34,6/23/2022 07:00:34,6/23/2022 07:00:34,47.83,47.82,6/23/2022 07:00:55,6/23/2022 07:00:54,48.98,48.98,48.98,48.98,49.16,49.16,0.755,0.755,0.755,0.755,0.77,0.771,0
23JUN2022:07:30:00,15min,Peter Sinks,UCC,270,51.1,51.9,50.4,51.87,51.88,51.83,51.84,6/23/2022 07:26:02,6/23/2022 07:26:38,6/23/2022 07:29:57,6/23/2022 07:29:58,52.20,52.15,6/23/2022 07:26:41,6/23/2022 07:26:41,50.06,50.06,50.39,50.43,6/23/2022 07:17:58,6/23/2022 07:17:57,6/23/2022 07:15:01,6/23/2022 07:15:01,50.47,50.42,6/23/2022 07:18:08,6/23/2022 07:18:08,50.92,50.92,51.12,51.15,51.32,51.27,0.4740,0.4740,0.4190,0.4110,0.4730,0.4730,132,201,23JUN2022:07:17:45,1.5,6/23/2022 07:18:17,0.7,248,61.2300,4950,6/23/2022 07:23:46,4860,6/23/2022 07:15:03,4909,13.0,51.69,51.69,51.69,51.69,6/23/2022 07:26:45,6/23/2022 07:26:45,6/23/2022 07:26:44,6/23/2022 07:26:44,52.01,52.01,6/23/2022 07:27:03,6/23/2022 07:27:02,50.33,50.33,50.33,50.33,6/23/2022 07:18:12,6/23/2022 07:18:12,6/23/2022 07:18:12,6/23/2022 07:18:12,50.47,50.47,6/23/2022 07:18:42,6/23/2022 07:18:41,51.02,51.02,51.02,51.02,51.27,51.27,0.438,0.438,0.438,0.438,0.465,0.465,0
23JUN2022:07:45:00,15min,Peter Sinks,UCC,270,52.3,52.9,51.8,52.78,52.79,52.85,52.89,6/23/2022 07:44:29,6/23/2022 07:44:30,6/23/2022 07:44:01,6/23/2022 07:44:30,53.18,53.13,6/23/2022 07:44:26,6/23/2022 07:44:26,51.57,51.58,51.81,51.82,6/23/2022 07:30:03,6/23/2022 07:30:02,6/23/2022 07:30:02,6/23/2022 07:30:01,51.98,51.93,6/23/2022 07:30:01,6/23/2022 07:30:01,52.13,52.13,52.42,52.44,52.54,52.48,0.2680,0.2680,0.2800,0.2870,0.2780,0.2780,119,137,23JUN2022:07:30:01,1.3,6/23/2022 07:37:53,0.2,58,42.1600,4980,6/23/2022 07:34:41,4920,6/23/2022 07:30:01,4944,13.2,52.77,52.77,52.77,52.77,6/23/2022 07:44:39,6/23/2022 07:44:38,6/23/2022 07:44:39,6/23/2022 07:44:39,53.08,53.08,6/23/2022 07:44:53,6/23/2022 07:44:52,51.69,51.69,51.69,51.69,6/23/2022 07:30:01,6/23/2022 07:30:01,6/23/2022 07:30:01,6/23/2022 07:30:01,51.93,51.93,6/23/2022 07:30:01,6/23/2022 07:30:01,52.27,52.27,52.27,52.27,52.49,52.49,0.27,0.269,0.269,0.269,0.269,0.269,0
23JUN2022:08:00:00,15min,Peter Sinks,UCC,270,53.3,53.7,52.9,53.65,53.62,53.61,53.64,6/23/2022 07:54:12,6/23/2022 07:54:12,6/23/2022 07:58:40,6/23/2022 07:58:41,54.01,53.96,6/23/2022 07:54:10,6/23/2022 07:54:10,52.59,52.58,52.79,52.82,6/23/2022 07:45:09,6/23/2022 07:45:09,6/23/2022 07:45:59,6/23/2022 07:45:48,53.03,52.98,6/23/2022 07:45:01,6/23/2022 07:45:01,53.12,53.12,53.25,53.27,53.57,53.52,0.2520,0.2510,0.2490,0.2490,0.2520,0.2520,115,149,23JUN2022:07:50:48,2.0,6/23/2022 07:55:42,0.5,147,60.7000,5010,6/23/2022 07:49:56,4920,6/23/2022 07:45:03,4966,13.3,53.56,53.56,53.56,53.56,6/23/2022 07:58:55,6/23/2022 07:58:55,6/23/2022 07:58:55,6/23/2022 07:58:55,53.93,53.93,6/23/2022 07:59:02,6/23/2022 07:59:01,52.7,52.7,52.7,52.7,6/23/2022 07:45:01,6/23/2022 07:45:01,6/23/2022 07:45:01,6/23/2022 07:45:01,53.05,53.05,6/23/2022 07:45:18,6/23/2022 07:45:17,53.19,53.19,53.19,53.19,53.53,53.53,0.244,0.244,0.244,0.244,0.244,0.244,0
23JUN2022:08:15:00,15min,Peter Sinks,UCC,270,56.2,58.6,53.6,58.65,58.63,58.42,58.41,6/23/2022 08:13:46,6/23/2022 08:13:45,6/23/2022 08:14:11,6/23/2022 08:14:11,59.06,59.01,6/23/2022 08:14:06,6/23/2022 08:14:06,53.29,53.30,53.48,53.50,6/23/2022 08:02:39,6/23/2022 08:02:38,6/23/2022 08:00:27,6/23/2022 08:00:29,53.71,53.66,6/23/2022 08:01:02,6/23/2022 08:01:02,56.03,56.02,56.01,56.03,56.47,56.42,1.8740,1.8650,1.8020,1.7910,1.8510,1.8510,115,137,23JUN2022:08:14:29,8.8,6/23/2022 08:12:34,2.5,353,36.8400,5010,6/23/2022 08:03:24,4950,6/23/2022 08:00:01,4978,13.3,58.41,58.41,58.41,58.41,6/23/2022 08:14:15,6/23/2022 08:14:15,6/23/2022 08:14:15,6/23/2022 08:14:15,58.8,58.8,6/23/2022 08:14:15,6/23/2022 08:14:15,53.41,53.41,53.41,53.41,6/23/2022 08:00:37,6/23/2022 08:00:36,6/23/2022 08:00:37,6/23/2022 08:00:36,53.76,53.76,6/23/2022 08:01:56,6/23/2022 08:01:55,55.98,55.99,55.99,55.99,56.37,56.37,1.826,1.825,1.825,1.825,1.847,1.847,0
23JUN2022:08:30:00,15min,Peter Sinks,UCC,270,58.0,58.8,57.2,59.96,59.96,58.68,58.70,6/23/2022 08:29:58,6/23/2022 08:29:57,6/23/2022 08:30:00,6/23/2022 08:30:00,59.66,59.61,6/23/2022 08:29:59,6/23/2022 08:29:59,56.62,56.64,57.10,57.15,6/23/2022 08:29:19,6/23/2022 08:29:19,6/23/2022 08:29:19,6/23/2022 08:29:19,57.33,57.28,6/23/2022 08:29:17,6/23/2022 08:29:17,57.79,57.80,57.90,57.92,58.28,58.23,0.4270,0.4270,0.2500,0.2480,0.3290,0.3300,102,224,23JUN2022:08:15:35,10.7,6/23/2022 08:27:28,4.9,360,22.4600,5010,6/23/2022 08:15:08,4950,6/23/2022 08:19:02,4976,13.3,58.85,58.87,58.89,58.9,6/23/2022 08:30:00,6/23/2022 08:30:00,6/23/2022 08:30:00,6/23/2022 08:30:00,58.73,58.74,6/23/2022 08:23:58,6/23/2022 08:23:57,57,57.01,57,57,6/23/2022 08:29:25,6/23/2022 08:29:24,6/23/2022 08:29:24,6/23/2022 08:29:24,57.49,57.49,6/23/2022 08:29:38,6/23/2022 08:29:37,57.84,57.84,57.84,57.84,58.25,58.25,0.285,0.285,0.286,0.287,0.278,0.278,0
23JUN2022:08:45:00,15min,Peter Sinks,UCC,270,58.8,60.3,57.8,60.34,60.32,59.82,59.86,6/23/2022 08:32:22,6/23/2022 08:32:22,6/23/2022 08:34:13,6/23/2022 08:31:57,60.72,60.67,6/23/2022 08:31:27,6/23/2022 08:31:27,57.30,57.32,57.78,57.79,6/23/2022 08:37:17,6/23/2022 08:37:17,6/23/2022 08:40:53,6/23/2022 08:40:52,57.78,57.73,6/23/2022 08:37:35,6/23/2022 08:37:35,58.51,58.51,58.69,58.71,59.02,58.97,0.9070,0.8870,0.5770,0.5810,0.8690,0.8690,163,216,23JUN2022:08:45:00,7.2,6/23/2022 08:34:34,3.5,17,37.5500,5130,6/23/2022 08:44:29,4980,6/23/2022 08:30:01,5042,13.3,59.97,59.97,59.97,59.97,6/23/2022 08:34:15,6/23/2022 08:34:14,6/23/2022 08:34:14,6/23/2022 08:34:14,60.55,60.56,6/23/2022 08:31:50,6/23/2022 08:31:49,57.71,57.71,57.71,57.71,6/23/2022 08:41:03,6/23/2022 08:41:03,6/23/2022 08:41:02,6/23/2022 08:41:02,57.91,57.91,6/23/2022 08:37:46,6/23/2022 08:37:45,58.62,58.61,58.61,58.61,59.01,59.01,0.712,0.711,0.712,0.713,0.85,0.851,0
23JUN2022:09:00:00,15min,Peter Sinks,UCC,270,58.8,59.4,58.0,59.18,59.18,59.43,59.43,6/23/2022 08:59:53,6/23/2022 08:59:53,6/23/2022 09:00:00,6/23/2022 08:59:59,59.74,59.69,6/23/2022 08:59:50,6/23/2022 08:59:50,57.67,57.67,57.82,57.83,6/23/2022 08:45:11,6/23/2022 08:45:12,6/23/2022 08:45:12,6/23/2022 08:45:11,58.16,58.11,6/23/2022 08:45:01,6/23/2022 08:45:01,58.58,58.60,58.69,58.71,59.09,59.04,0.2850,0.2850,0.3080,0.3080,0.3070,0.3070,222,445,23JUN2022:08:59:57,7.5,6/23/2022 08:54:17,3.9,42,35.6600,5190,6/23/2022 08:57:42,5070,6/23/2022 08:45:09,5131,13.8,59.22,59.22,59.23,59.23,6/23/2022 09:00:00,6/23/2022 09:00:00,6/23/2022 09:00:00,6/23/2022 09:00:00,59.53,59.53,6/23/2022 08:58:48,6/23/2022 08:58:47,57.79,57.79,57.79,57.79,6/23/2022 08:45:20,6/23/2022 08:45:20,6/23/2022 08:45:20,6/23/2022 08:45:20,58.13,58.13,6/23/2022 08:45:21,6/23/2022 08:45:20,58.63,58.63,58.63,58.63,59.04,59.04,0.298,0.298,0.297,0.297,0.315,0.315,0
23JUN2022:09:15:00,15min,Peter Sinks,UCC,270,59.2,59.5,59.0,59.36,59.38,59.59,59.61,6/23/2022 09:01:20,6/23/2022 09:01:20,6/23/2022 09:05:50,6/23/2022 09:05:49,59.74,59.69,6/23/2022 09:04:25,6/23/2022 09:04:25,58.60,58.62,58.99,58.98,6/23/2022 09:14:34,6/23/2022 09:14:33,6/23/2022 09:13:24,6/23/2022 09:13:25,59.14,59.09,6/23/2022 09:14:14,6/23/2022 09:14:14,58.91,58.93,59.28,59.30,59.42,59.37,0.1310,0.1310,0.1420,0.1470,0.1450,0.1450,198,401,23JUN2022:09:00:01,7.5,6/23/2022 09:03:01,3.5,12,19.4200,5190,6/23/2022 09:00:01,5100,6/23/2022 09:05:03,5130,13.8,59.38,59.38,59.37,59.38,6/23/2022 09:05:53,6/23/2022 09:05:53,6/23/2022 09:05:52,6/23/2022 09:05:52,59.63,59.63,6/23/2022 09:04:38,6/23/2022 09:04:37,58.83,58.83,58.83,58.83,6/23/2022 09:14:42,6/23/2022 09:14:41,6/23/2022 09:14:41,6/23/2022 09:14:41,59.16,59.15,6/23/2022 09:14:46,6/23/2022 09:14:46,59.11,59.11,59.11,59.11,59.4,59.4,0.117,0.117,0.117,0.118,0.13,0.13,0
23JUN2022:09:30:00,15min,Peter Sinks,UCC,270,58.7,59.0,58.6,58.73,58.73,59.06,59.07,6/23/2022 09:15:03,6/23/2022 09:15:03,6/23/2022 09:15:01,6/23/2022 09:15:01,59.29,59.23,6/23/2022 09:15:06,6/23/2022 09:15:06,58.25,58.24,58.46,58.49,6/23/2022 09:29:54,6/23/2022 09:29:54,6/23/2022 09:29:59,6/23/2022 09:30:00,58.76,58.71,6/23/2022 09:28:40,6/23/2022 09:28:40,58.49,58.50,58.82,58.85,59.00,58.94,0.0870,0.0890,0.0930,0.0900,0.1000,0.1000,170,179,23JUN2022:09:28:47,6.6,6/23/2022 09:27:03,3.8,8,15.1500,5160,6/23/2022 09:28:47,5070,6/23/2022 09:20:04,5117,13.8,58.89,58.89,58.89,58.89,6/23/2022 09:15:03,6/23/2022 09:15:03,6/23/2022 09:15:03,6/23/2022 09:15:03,59.18,59.18,6/23/2022 09:15:01,6/23/2022 09:15:01,58.44,58.44,58.44,58.43,6/23/2022 09:30:00,6/23/2022 09:30:00,6/23/2022 09:30:00,6/23/2022 09:30:00,58.81,58.81,6/23/2022 09:30:00,6/23/2022 09:30:00,58.67,58.67,58.67,58.67,58.98,58.98,0.079,0.079,0.079,0.079,0.079,0.079,0
23JUN2022:09:45:00,15min,Peter Sinks,UCC,270,58.4,58.7,58.4,58.65,58.69,58.72,58.76,6/23/2022 09:42:39,6/23/2022 09:42:39,6/23/2022 09:44:18,6/23/2022 09:44:17,58.98,58.93,6/23/2022 09:44:55,6/23/2022 09:44:55,58.05,58.07,58.28,58.32,6/23/2022 09:33:20,6/23/2022 09:32:56,6/23/2022 09:33:37,6/23/2022 09:33:44,58.46,58.41,6/23/2022 09:36:02,6/23/2022 09:36:02,58.18,58.19,58.49,58.53,58.69,58.64,0.0940,0.0950,0.0900,0.0900,0.0840,0.0840,224,380,23JUN2022:09:40:38,7.2,6/23/2022 09:38:10,4.3,353,14.1900,5310,6/23/2022 09:40:53,5130,6/23/2022 09:30:01,5211,13.8,58.55,58.55,58.55,58.55,6/23/2022 09:45:00,6/23/2022 09:45:00,6/23/2022 09:45:00,6/23/2022 09:45:00,58.81,58.81,6/23/2022 09:30:01,6/23/2022 09:30:01,58.2,58.2,58.2,58.2,6/23/2022 09:33:46,6/23/2022 09:33:46,6/23/2022 09:33:45,6/23/2022 09:33:45,58.53,58.53,6/23/2022 09:34:07,6/23/2022 09:34:06,58.35,58.35,58.35,58.35,58.66,58.66,0.071,0.072,0.072,0.072,0.058,0.058,0
23JUN2022:10:00:00,15min,Peter Sinks,UCC,270,59.5,61.8,58.7,62.30,62.35,62.02,61.99,6/23/2022 09:58:55,6/23/2022 09:58:55,6/23/2022 09:58:58,6/23/2022 09:58:58,62.23,62.18,6/23/2022 09:58:57,6/23/2022 09:58:57,58.29,58.31,58.67,58.69,6/23/2022 09:47:55,6/23/2022 09:47:55,6/23/2022 09:45:01,6/23/2022 09:45:01,58.91,58.86,6/23/2022 09:45:02,6/23/2022 09:45:02,59.25,59.27,59.75,59.78,59.77,59.72,0.8850,0.8890,0.9000,0.8920,0.8450,0.8450,435,1012,23JUN2022:09:58:01,7.0,6/23/2022 09:48:39,3.9,356,17.5400,5310,6/23/2022 09:46:54,5190,6/23/2022 09:45:51,5266,14.1,61.72,61.72,61.72,61.73,6/23/2022 09:59:00,6/23/2022 09:59:00,6/23/2022 09:59:00,6/23/2022 09:59:00,61.87,61.87,6/23/2022 09:59:21,6/23/2022 09:59:21,58.55,58.55,58.56,58.56,6/23/2022 09:45:01,6/23/2022 09:45:01,6/23/2022 09:45:01,6/23/2022 09:45:01,58.79,58.79,6/23/2022 09:45:01,6/23/2022 09:45:01,59.49,59.49,59.49,59.49,59.71,59.71,0.854,0.854,0.855,0.855,0.817,0.817,0
23JUN2022:10:15:00,15min,Peter Sinks,UCC,270,62.2,63.9,60.9,64.86,64.89,64.20,64.17,6/23/2022 10:06:25,6/23/2022 10:06:25,6/23/2022 10:06:26,6/23/2022 10:06:26,64.49,64.44,6/23/2022 10:06:26,6/23/2022 10:06:26,60.15,60.16,61.01,60.96,6/23/2022 10:00:01,6/23/2022 10:00:01,6/23/2022 10:00:01,6/23/2022 10:00:01,61.02,60.97,6/23/2022 10:00:01,6/23/2022 10:00:01,61.95,61.97,62.62,62.64,62.50,62.45,0.8540,0.8610,0.6010,0.5960,0.6140,0.6140,761,1055,23JUN2022:10:06:42,16.2,6/23/2022 10:14:36,6.9,352,26.2400,5340,6/23/2022 10:00:54,5220,6/23/2022 10:05:48,5275,14.3,64.05,64.04,64.05,64.07,6/23/2022 10:06:34,6/23/2022 10:06:33,6/23/2022 10:06:33,6/23/2022 10:06:33,63.84,63.84,6/23/2022 10:06:44,6/23/2022 10:06:44,60.83,60.84,60.83,60.83,6/23/2022 10:00:03,6/23/2022 10:00:03,6/23/2022 10:00:03,6/23/2022 10:00:03,61.03,61.03,6/23/2022 10:00:03,6/23/2022 10:00:02,62.28,62.28,62.28,62.28,62.45,62.45,0.594,0.592,0.593,0.595,0.544,0.543,0
23JUN2022:10:30:00,15min,Peter Sinks,UCC,270,63.0,65.0,61.6,65.99,66.04,65.32,65.31,6/23/2022 10:24:13,6/23/2022 10:24:13,6/23/2022 10:24:14,6/23/2022 10:24:13,65.70,65.65,6/23/2022 10:23:41,6/23/2022 10:23:41,60.70,60.70,61.28,61.31,6/23/2022 10:16:42,6/23/2022 10:16:42,6/23/2022 10:17:57,6/23/2022 10:23:03,61.63,61.58,6/23/2022 10:16:47,6/23/2022 10:16:47,62.70,62.73,63.32,63.34,63.27,63.22,1.0710,1.0820,0.8150,0.8040,0.8120,0.8120,871,991,23JUN2022:10:16:17,15.1,6/23/2022 10:22:49,8.0,355,22.0600,5280,6/23/2022 10:15:05,5190,6/23/2022 10:22:49,5260,14.2,65.09,65.08,65.09,65.1,6/23/2022 10:23:45,6/23/2022 10:23:45,6/23/2022 10:23:45,6/23/2022 10:23:45,64.99,64.99,6/23/2022 10:23:58,6/23/2022 10:23:58,61.32,61.33,61.32,61.31,6/23/2022 10:18:03,6/23/2022 10:18:03,6/23/2022 10:18:03,6/23/2022 10:18:02,61.88,61.87,6/23/2022 10:17:12,6/23/2022 10:17:11,63.02,63.02,63.02,63.02,63.24,63.24,0.798,0.795,0.797,0.8,0.713,0.713,0
23JUN2022:10:45:00,15min,Peter Sinks,UCC,270,62.9,65.1,61.9,66.85,66.91,65.50,65.45,6/23/2022 10:41:37,6/23/2022 10:41:37,6/23/2022 10:41:40,6/23/2022 10:41:40,65.85,65.80,6/23/2022 10:41:40,6/23/2022 10:41:40,60.58,60.55,61.98,61.91,6/23/2022 10:32:26,6/23/2022 10:32:26,6/23/2022 10:37:02,6/23/2022 10:36:29,61.63,61.58,6/23/2022 10:32:27,6/23/2022 10:32:27,62.65,62.66,63.31,63.32,63.19,63.14,1.0090,1.0310,0.6040,0.6090,0.7070,0.7070,918,970,23JUN2022:10:35:15,16.9,6/23/2022 10:44:54,8.6,8,17.9300,5280,6/23/2022 10:30:27,5190,6/23/2022 10:32:09,5245,14.2,65.51,65.5,65.52,65.54,6/23/2022 10:41:48,6/23/2022 10:41:47,6/23/2022 10:41:47,6/23/2022 10:41:47,64.79,64.79,6/23/2022 10:41:58,6/23/2022 10:41:57,61.72,61.73,61.72,61.71,6/23/2022 10:32:32,6/23/2022 10:32:34,6/23/2022 10:32:32,6/23/2022 10:32:32,62.06,62.05,6/23/2022 10:32:43,6/23/2022 10:32:42,62.98,62.98,62.98,62.98,63.14,63.14,0.652,0.65,0.653,0.656,0.564,0.564,0
23JUN2022:11:00:00,15min,Peter Sinks,UCC,270,63.4,65.3,61.9,66.17,66.21,65.69,65.78,6/23/2022 10:52:38,6/23/2022 10:52:38,6/23/2022 10:52:38,6/23/2022 10:52:38,65.89,65.84,6/23/2022 10:52:39,6/23/2022 10:52:39,61.28,61.17,61.90,61.86,6/23/2022 10:46:15,6/23/2022 10:46:16,6/23/2022 10:46:04,6/23/2022 10:46:04,61.94,61.89,6/23/2022 10:46:15,6/23/2022 10:46:15,63.14,63.16,63.56,63.57,63.71,63.66,1.0070,1.0220,0.7140,0.7230,0.7930,0.7930,907,915,23JUN2022:10:59:11,16.7,6/23/2022 10:56:20,8.9,10,20.9500,5280,6/23/2022 10:50:27,5190,6/23/2022 10:45:01,5234,14.2,65.29,65.28,65.29,65.29,6/23/2022 10:52:44,6/23/2022 10:52:44,6/23/2022 10:52:43,6/23/2022 10:52:43,65.22,65.22,6/23/2022 10:52:51,6/23/2022 10:52:50,61.77,61.77,61.77,61.77,6/23/2022 10:46:24,6/23/2022 10:46:24,6/23/2022 10:46:24,6/23/2022 10:46:24,62.07,62.07,6/23/2022 10:46:37,6/23/2022 10:46:34,63.35,63.35,63.35,63.35,63.67,63.67,0.741,0.74,0.741,0.743,0.697,0.697,0
23JUN2022:11:15:00,15min,Peter Sinks,UCC,270,64.3,66.1,62.7,67.72,67.69,66.46,66.47,6/23/2022 11:08:24,6/23/2022 11:08:24,6/23/2022 11:08:24,6/23/2022 11:08:24,67.01,66.96,6/23/2022 11:08:24,6/23/2022 11:08:24,61.51,61.56,62.05,62.13,6/23/2022 11:05:17,6/23/2022 11:05:17,6/23/2022 11:05:17,6/23/2022 11:05:18,62.78,62.73,6/23/2022 11:05:17,6/23/2022 11:05:17,64.03,64.05,64.45,64.47,64.66,64.61,1.0190,1.0290,0.7400,0.7350,0.7600,0.7600,923,943,23JUN2022:11:14:10,16.4,6/23/2022 11:09:27,9.0,3,21.7000,5280,6/23/2022 11:04:41,5190,6/23/2022 11:00:12,5229,14.1,66.21,66.2,66.21,66.22,6/23/2022 11:08:31,6/23/2022 11:08:30,6/23/2022 11:08:30,6/23/2022 11:08:30,66,66,6/23/2022 11:08:46,6/23/2022 11:08:45,62.27,62.27,62.27,62.26,6/23/2022 11:05:24,6/23/2022 11:05:23,6/23/2022 11:05:23,6/23/2022 11:05:23,63.1,63.1,6/23/2022 11:05:43,6/23/2022 11:05:42,64.24,64.24,64.24,64.24,64.62,64.62,0.742,0.74,0.742,0.744,0.659,0.659,0
23JUN2022:11:30:00,15min,Peter Sinks,UCC,270,64.6,66.4,63.4,68.04,68.16,66.93,66.87,6/23/2022 11:29:35,6/23/2022 11:29:35,6/23/2022 11:29:35,6/23/2022 11:29:35,66.97,66.92,6/23/2022 11:28:41,6/23/2022 11:28:41,62.28,62.21,63.08,63.05,6/23/2022 11:20:39,6/23/2022 11:20:50,6/23/2022 11:15:29,6/23/2022 11:15:29,63.27,63.22,6/23/2022 11:20:51,6/23/2022 11:20:51,64.28,64.30,64.70,64.71,64.96,64.91,1.0590,1.0740,0.6980,0.7030,0.8410,0.8420,945,952,23JUN2022:11:27:29,16.7,6/23/2022 11:18:26,8.4,6,20.9500,5250,6/23/2022 11:15:40,5160,6/23/2022 11:18:25,5222,14.1,66.19,66.18,66.18,66.19,6/23/2022 11:28:44,6/23/2022 11:28:43,6/23/2022 11:28:43,6/23/2022 11:28:43,66.56,66.56,6/23/2022 11:28:59,6/23/2022 11:28:58,63.06,63.07,63.06,63.05,6/23/2022 11:20:54,6/23/2022 11:20:53,6/23/2022 11:20:53,6/23/2022 11:20:53,63.64,63.64,6/23/2022 11:19:18,6/23/2022 11:19:17,64.5,64.5,64.5,64.5,64.92,64.92,0.759,0.758,0.759,0.761,0.756,0.756,0
23JUN2022:11:45:00,15min,Peter Sinks,UCC,270,65.5,66.9,64.0,68.44,68.50,67.63,67.60,6/23/2022 11:41:08,6/23/2022 11:41:08,6/23/2022 11:41:08,6/23/2022 11:41:08,67.58,67.53,6/23/2022 11:33:46,6/23/2022 11:33:46,63.10,63.06,63.98,64.07,6/23/2022 11:43:46,6/23/2022 11:43:46,6/23/2022 11:30:04,6/23/2022 11:30:04,64.04,63.99,6/23/2022 11:43:46,6/23/2022 11:43:46,65.18,65.21,65.60,65.62,65.86,65.81,0.9380,0.9510,0.6090,0.6120,0.6820,0.6820,957,964,23JUN2022:11:44:45,17.5,6/23/2022 11:36:33,9.0,4,22.1000,5250,6/23/2022 11:30:01,5160,6/23/2022 11:36:34,5214,14.1,67.09,67.08,67.1,67.11,6/23/2022 11:41:14,6/23/2022 11:41:14,6/23/2022 11:41:14,6/23/2022 11:41:14,66.8,66.8,6/23/2022 11:42:50,6/23/2022 11:42:49,63.83,63.84,63.83,63.82,6/23/2022 11:43:56,6/23/2022 11:43:56,6/23/2022 11:43:56,6/23/2022 11:43:56,64.17,64.17,6/23/2022 11:43:59,6/23/2022 11:43:58,65.4,65.4,65.4,65.4,65.84,65.84,0.629,0.627,0.629,0.631,0.584,0.584,0
23JUN2022:12:00:00,15min,Peter Sinks,UCC,270,65.6,67.4,64.5,68.39,68.50,67.85,67.84,6/23/2022 11:56:13,6/23/2022 11:56:13,6/23/2022 11:54:00,6/23/2022 11:54:01,68.19,68.14,6/23/2022 11:54:01,6/23/2022 11:54:01,63.29,63.24,63.93,64.01,6/23/2022 11:52:21,6/23/2022 11:52:21,6/23/2022 11:52:29,6/23/2022 11:52:29,64.79,64.74,6/23/2022 11:49:25,6/23/2022 11:49:25,65.31,65.35,65.68,65.70,65.98,65.93,1.0180,1.0280,0.7260,0.7230,0.7690,0.7700,972,985,23JUN2022:11:59:56,18.9,6/23/2022 11:52:01,10.6,360,21.1100,5250,6/23/2022 11:45:06,5160,6/23/2022 11:45:24,5206,14.1,67.35,67.34,67.35,67.35,6/23/2022 11:54:02,6/23/2022 11:54:02,6/23/2022 11:54:02,6/23/2022 11:54:02,67.55,67.55,6/23/2022 11:54:11,6/23/2022 11:54:11,64.06,64.08,64.07,64.05,6/23/2022 11:52:33,6/23/2022 11:52:33,6/23/2022 11:52:33,6/23/2022 11:52:33,65.01,65.01,6/23/2022 11:49:54,6/23/2022 11:49:54,65.5,65.51,65.51,65.51,65.93,65.93,0.736,0.734,0.736,0.738,0.655,0.656,0
23JUN2022:12:15:00,15min,Peter Sinks,UCC,270,66.0,68.9,64.7,70.37,70.41,69.18,69.12,6/23/2022 12:11:00,6/23/2022 12:11:00,6/23/2022 12:11:00,6/23/2022 12:11:00,69.49,69.44,6/23/2022 12:14:27,6/23/2022 12:14:27,63.33,63.29,63.95,64.02,6/23/2022 12:00:45,6/23/2022 12:04:29,6/23/2022 12:07:52,6/23/2022 12:07:52,64.87,64.82,6/23/2022 12:04:30,6/23/2022 12:04:30,65.64,65.67,66.09,66.11,66.32,66.27,1.2320,1.2450,0.8950,0.8740,0.9180,0.9180,988,992,23JUN2022:12:07:57,18.4,6/23/2022 12:02:03,9.8,357,19.1100,5250,6/23/2022 12:01:19,5130,6/23/2022 12:14:29,5203,13.9,69.02,69.01,69.03,69.04,6/23/2022 12:11:07,6/23/2022 12:11:06,6/23/2022 12:11:06,6/23/2022 12:11:06,68.86,68.86,6/23/2022 12:11:24,6/23/2022 12:11:23,64.21,64.22,64.21,64.21,6/23/2022 12:07:53,6/23/2022 12:07:53,6/23/2022 12:07:53,6/23/2022 12:07:53,65.16,65.16,6/23/2022 12:07:00,6/23/2022 12:07:00,65.87,65.87,65.87,65.87,66.3,66.3,0.911,0.909,0.911,0.914,0.793,0.793,0
23JUN2022:12:30:00,15min,Peter Sinks,UCC,270,66.9,68.8,65.2,69.68,69.73,68.73,68.82,6/23/2022 12:24:11,6/23/2022 12:24:11,6/23/2022 12:17:20,6/23/2022 12:24:11,69.34,69.30,6/23/2022 12:24:23,6/23/2022 12:24:23,64.07,64.03,64.35,64.44,6/23/2022 12:27:11,6/23/2022 12:27:11,6/23/2022 12:22:07,6/23/2022 12:22:07,65.49,65.44,6/23/2022 12:22:07,6/23/2022 12:22:07,66.58,66.61,66.82,66.85,67.29,67.24,1.1710,1.1860,0.9270,0.9170,0.9240,0.9240,987,991,23JUN2022:12:20:25,19.3,6/23/2022 12:26:09,9.6,354,21.8800,5160,6/23/2022 12:15:03,5010,6/23/2022 12:25:41,5081,13.7,68.61,68.6,68.61,68.61,6/23/2022 12:24:24,6/23/2022 12:24:23,6/23/2022 12:24:23,6/23/2022 12:24:23,69.05,69.05,6/23/2022 12:24:37,6/23/2022 12:24:36,64.64,64.65,64.64,64.63,6/23/2022 12:22:12,6/23/2022 12:22:11,6/23/2022 12:22:11,6/23/2022 12:22:11,65.7,65.69,6/23/2022 12:22:34,6/23/2022 12:22:33,66.72,66.72,66.72,66.72,67.26,67.26,0.914,0.912,0.914,0.916,0.831,0.831,0
23JUN2022:12:45:00,15min,Peter Sinks,UCC,270,66.6,67.8,65.0,68.88,69.00,68.24,68.18,6/23/2022 12:41:41,6/23/2022 12:41:41,6/23/2022 12:41:42,6/23/2022 12:41:42,68.36,68.32,6/23/2022 12:44:25,6/23/2022 12:44:25,63.89,63.84,64.44,64.53,6/23/2022 12:33:38,6/23/2022 12:33:38,6/23/2022 12:33:39,6/23/2022 12:33:45,65.27,65.22,6/23/2022 12:33:48,6/23/2022 12:33:48,66.29,66.33,66.43,66.46,66.98,66.93,1.0310,1.0450,0.8100,0.7980,0.7030,0.7040,982,986,23JUN2022:12:30:01,20.6,6/23/2022 12:40:19,11.1,351,20.1500,5100,6/23/2022 12:30:21,5010,6/23/2022 12:30:52,5060,13.6,67.69,67.68,67.69,67.69,6/23/2022 12:44:27,6/23/2022 12:44:27,6/23/2022 12:44:27,6/23/2022 12:44:27,67.86,67.86,6/23/2022 12:33:00,6/23/2022 12:32:59,64.43,64.44,64.43,64.42,6/23/2022 12:33:51,6/23/2022 12:33:51,6/23/2022 12:33:50,6/23/2022 12:33:50,65.64,65.64,6/23/2022 12:34:05,6/23/2022 12:34:05,66.37,66.37,66.37,66.37,66.94,66.94,0.747,0.746,0.748,0.75,0.553,0.553,0
23JUN2022:13:00:00,15min,Peter Sinks,UCC,270,67.0,69.1,65.5,70.50,70.56,69.73,69.71,6/23/2022 12:45:08,6/23/2022 12:45:08,6/23/2022 12:50:05,6/23/2022 12:50:05,69.80,69.75,6/23/2022 12:45:10,6/23/2022 12:45:10,64.26,64.22,64.87,64.95,6/23/2022 12:56:40,6/23/2022 12:56:40,6/23/2022 12:56:41,6/23/2022 12:56:41,65.49,65.44,6/23/2022 12:56:40,6/23/2022 12:56:40,66.69,66.73,66.97,67.00,67.39,67.34,1.0970,1.1050,0.7830,0.7810,0.8250,0.8250,981,988,23JUN2022:12:59:55,18.4,6/23/2022 12:56:21,11.3,357,19.7800,5100,6/23/2022 12:45:07,5010,6/23/2022 12:46:58,5059,13.7,69.1,69.09,69.1,69.11,6/23/2022 12:50:11,6/23/2022 12:50:10,6/23/2022 12:50:10,6/23/2022 12:50:10,69.13,69.14,6/23/2022 12:50:24,6/23/2022 12:50:24,65.13,65.13,65.13,65.12,6/23/2022 12:56:49,6/23/2022 12:56:49,6/23/2022 12:56:49,6/23/2022 12:56:48,65.94,65.94,6/23/2022 12:56:59,6/23/2022 12:56:59,66.85,66.85,66.85,66.85,67.37,67.37,0.798,0.796,0.798,0.801,0.713,0.713,0
23JUN2022:13:15:00,15min,Peter Sinks,UCC,270,67.3,69.1,65.9,69.97,70.09,69.47,69.46,6/23/2022 13:10:59,6/23/2022 13:10:59,6/23/2022 13:11:00,6/23/2022 13:11:00,69.80,69.75,6/23/2022 13:11:00,6/23/2022 13:11:00,64.73,64.73,64.96,65.03,6/23/2022 13:06:51,6/23/2022 13:06:51,6/23/2022 13:06:51,6/23/2022 13:06:52,66.02,65.97,6/23/2022 13:04:18,6/23/2022 13:04:18,66.97,67.00,67.07,67.10,67.67,67.63,1.0320,1.0460,0.8400,0.8220,0.7150,0.7150,975,989,23JUN2022:13:00:38,18.0,6/23/2022 13:01:53,11.1,347,20.4900,5100,6/23/2022 13:00:16,5010,6/23/2022 13:00:28,5062,13.7,69.23,69.22,69.23,69.25,6/23/2022 13:11:04,6/23/2022 13:11:03,6/23/2022 13:11:03,6/23/2022 13:11:03,68.91,68.91,6/23/2022 13:11:21,6/23/2022 13:11:20,65.38,65.39,65.38,65.38,6/23/2022 13:04:22,6/23/2022 13:04:22,6/23/2022 13:04:21,6/23/2022 13:04:21,66.35,66.35,6/23/2022 13:04:30,6/23/2022 13:04:30,67.04,67.04,67.04,67.04,67.64,67.64,0.763,0.761,0.763,0.765,0.59,0.59,0
23JUN2022:13:30:00,15min,Peter Sinks,UCC,270,67.6,69.7,65.6,70.83,70.89,70.17,70.11,6/23/2022 13:15:55,6/23/2022 13:15:55,6/23/2022 13:15:56,6/23/2022 13:15:56,70.40,70.36,6/23/2022 13:28:38,6/23/2022 13:28:38,64.31,64.36,64.92,65.05,6/23/2022 13:16:09,6/23/2022 13:16:09,6/23/2022 13:16:10,6/23/2022 13:16:10,66.02,65.97,6/23/2022 13:27:57,6/23/2022 13:27:57,67.22,67.26,67.46,67.49,67.94,67.89,1.3870,1.3950,0.9490,0.9270,1.0280,1.0280,962,971,23JUN2022:13:15:09,16.7,6/23/2022 13:25:38,8.9,351,21.0500,5100,6/23/2022 13:15:06,5010,6/23/2022 13:17:02,5066,13.6,69.63,69.62,69.63,69.65,6/23/2022 13:28:45,6/23/2022 13:28:44,6/23/2022 13:28:44,6/23/2022 13:28:44,69.78,69.78,6/23/2022 13:22:34,6/23/2022 13:22:33,64.95,64.96,64.95,64.94,6/23/2022 13:16:18,6/23/2022 13:16:18,6/23/2022 13:16:17,6/23/2022 13:16:17,66.31,66.31,6/23/2022 13:24:15,6/23/2022 13:24:15,67.36,67.36,67.36,67.36,67.92,67.92,0.985,0.982,0.985,0.988,0.872,0.872,0
23JUN2022:13:45:00,15min,Peter Sinks,UCC,270,67.6,69.6,66.4,71.13,71.15,70.43,70.38,6/23/2022 13:44:02,6/23/2022 13:44:02,6/23/2022 13:44:02,6/23/2022 13:44:02,70.48,70.43,6/23/2022 13:44:02,6/23/2022 13:44:02,64.61,64.64,65.85,65.95,6/23/2022 13:30:10,6/23/2022 13:30:10,6/23/2022 13:30:35,6/23/2022 13:39:33,66.47,66.43,6/23/2022 13:30:11,6/23/2022 13:30:11,67.27,67.31,67.49,67.52,67.97,67.92,1.1100,1.1250,0.8050,0.7930,0.7300,0.7300,950,958,23JUN2022:13:30:20,17.8,6/23/2022 13:32:58,9.2,351,23.1700,5100,6/23/2022 13:30:01,5010,6/23/2022 13:32:59,5062,13.6,69.84,69.83,69.84,69.84,6/23/2022 13:44:07,6/23/2022 13:44:07,6/23/2022 13:44:07,6/23/2022 13:44:07,69.38,69.38,6/23/2022 13:44:23,6/23/2022 13:44:23,65.91,65.91,65.91,65.91,6/23/2022 13:30:16,6/23/2022 13:30:16,6/23/2022 13:30:16,6/23/2022 13:30:16,66.87,66.87,6/23/2022 13:33:24,6/23/2022 13:33:24,67.39,67.39,67.39,67.39,67.93,67.93,0.763,0.761,0.763,0.765,0.572,0.573,0
23JUN2022:14:00:00,15min,Peter Sinks,UCC,270,67.5,69.6,66.3,71.44,71.48,69.82,69.86,6/23/2022 13:56:55,6/23/2022 13:56:55,6/23/2022 13:56:58,6/23/2022 13:56:56,70.63,70.58,6/23/2022 13:56:59,6/23/2022 13:56:59,64.97,64.93,65.86,65.76,6/23/2022 13:46:17,6/23/2022 13:46:17,6/23/2022 13:52:22,6/23/2022 13:52:22,66.32,66.28,6/23/2022 13:46:21,6/23/2022 13:46:21,67.17,67.21,67.46,67.49,67.87,67.83,1.1090,1.1210,0.7330,0.7310,0.7870,0.7870,933,945,23JUN2022:13:45:59,22.6,6/23/2022 13:49:23,9.9,356,20.4300,5100,6/23/2022 13:53:30,5010,6/23/2022 13:46:06,5055,13.6,69.78,69.77,69.78,69.8,6/23/2022 13:57:03,6/23/2022 13:57:03,6/23/2022 13:57:03,6/23/2022 13:57:03,69.47,69.47,6/23/2022 13:57:10,6/23/2022 13:57:09,65.84,65.85,65.84,65.84,6/23/2022 13:52:34,6/23/2022 13:52:33,6/23/2022 13:52:33,6/23/2022 13:52:33,66.75,66.75,6/23/2022 13:46:39,6/23/2022 13:46:39,67.34,67.34,67.34,67.34,67.88,67.88,0.758,0.756,0.758,0.761,0.649,0.649,0
23JUN2022:14:15:00,15min,Peter Sinks,UCC,270,67.9,69.7,66.4,71.84,71.89,70.52,70.46,6/23/2022 14:12:53,6/23/2022 14:12:53,6/23/2022 14:12:55,6/23/2022 14:12:55,70.56,70.51,6/23/2022 14:12:55,6/23/2022 14:12:55,65.11,65.07,66.10,66.10,6/23/2022 14:08:07,6/23/2022 14:08:07,6/23/2022 14:07:54,6/23/2022 14:07:54,66.32,66.28,6/23/2022 14:08:11,6/23/2022 14:08:11,67.53,67.56,67.76,67.79,68.21,68.16,1.1190,1.1280,0.7880,0.7730,0.8230,0.8230,917,926,23JUN2022:14:00:01,19.3,6/23/2022 14:04:10,9.7,351,19.2900,5100,6/23/2022 14:03:25,5010,6/23/2022 14:04:00,5056,13.6,69.79,69.77,69.79,69.8,6/23/2022 14:13:02,6/23/2022 14:13:02,6/23/2022 14:13:02,6/23/2022 14:13:01,69.68,69.68,6/23/2022 14:13:48,6/23/2022 14:13:47,66.06,66.07,66.07,66.06,6/23/2022 14:08:16,6/23/2022 14:08:16,6/23/2022 14:08:16,6/23/2022 14:08:16,66.75,66.75,6/23/2022 14:09:15,6/23/2022 14:09:14,67.65,67.65,67.65,67.65,68.17,68.17,0.801,0.798,0.8,0.802,0.719,0.719,0
23JUN2022:14:30:00,15min,Peter Sinks,UCC,270,68.0,69.8,66.2,70.93,71.01,70.25,70.21,6/23/2022 14:22:24,6/23/2022 14:22:24,6/23/2022 14:22:25,6/23/2022 14:22:25,70.55,70.51,6/23/2022 14:22:29,6/23/2022 14:22:29,64.82,64.78,65.94,66.04,6/23/2022 14:17:15,6/23/2022 14:17:15,6/23/2022 14:16:56,6/23/2022 14:16:56,66.02,65.97,6/23/2022 14:17:15,6/23/2022 14:17:15,67.62,67.63,67.96,67.99,68.30,68.25,1.1550,1.1770,0.8060,0.7880,0.8210,0.8220,881,922,23JUN2022:14:24:27,15.8,6/23/2022 14:15:07,8.2,354,27.0900,5100,6/23/2022 14:18:27,5010,6/23/2022 14:15:07,5050,13.6,70,69.98,69.99,70.01,6/23/2022 14:22:31,6/23/2022 14:22:31,6/23/2022 14:22:31,6/23/2022 14:22:30,69.52,69.52,6/23/2022 14:22:45,6/23/2022 14:22:44,65.68,65.68,65.68,65.68,6/23/2022 14:17:19,6/23/2022 14:17:18,6/23/2022 14:17:18,6/23/2022 14:17:18,66.63,66.62,6/23/2022 14:17:26,6/23/2022 14:17:25,67.8,67.8,67.8,67.8,68.27,68.27,0.806,0.804,0.806,0.809,0.686,0.686,0
23JUN2022:14:45:00,15min,Peter Sinks,UCC,270,68.5,70.2,67.3,71.18,71.35,70.07,70.16,6/23/2022 14:31:42,6/23/2022 14:31:42,6/23/2022 14:37:56,6/23/2022 14:37:56,70.86,70.81,6/23/2022 14:37:57,6/23/2022 14:37:57,66.18,66.21,66.63,66.72,6/23/2022 14:40:36,6/23/2022 14:36:20,6/23/2022 14:40:31,6/23/2022 14:40:36,67.38,67.33,6/23/2022 14:36:30,6/23/2022 14:36:30,68.20,68.23,68.38,68.41,68.88,68.83,1.0160,1.0370,0.7020,0.6910,0.7060,0.7070,866,899,23JUN2022:14:30:01,15.3,6/23/2022 14:40:22,7.5,350,40.2100,5100,6/23/2022 14:38:53,5010,6/23/2022 14:32:05,5053,13.6,70.16,70.14,70.15,70.17,6/23/2022 14:38:02,6/23/2022 14:38:02,6/23/2022 14:38:02,6/23/2022 14:38:01,70.31,70.31,6/23/2022 14:38:16,6/23/2022 14:38:15,66.84,66.84,66.84,66.84,6/23/2022 14:40:43,6/23/2022 14:40:43,6/23/2022 14:40:43,6/23/2022 14:40:42,67.84,67.84,6/23/2022 14:36:44,6/23/2022 14:36:43,68.3,68.3,68.3,68.3,68.84,68.84,0.693,0.691,0.693,0.695,0.6,0.6,0
23JUN2022:15:00:00,15min,Peter Sinks,UCC,270,68.1,69.8,66.4,70.35,70.44,69.87,69.91,6/23/2022 14:50:26,6/23/2022 14:50:26,6/23/2022 14:58:04,6/23/2022 14:58:04,70.10,70.06,6/23/2022 14:57:26,6/23/2022 14:57:26,65.11,65.19,65.65,65.75,6/23/2022 14:53:16,6/23/2022 14:53:16,6/23/2022 14:53:19,6/23/2022 14:53:20,66.63,66.58,6/23/2022 14:53:20,6/23/2022 14:53:20,67.76,67.78,67.99,68.02,68.42,68.37,1.0450,1.0530,0.8410,0.8320,0.7620,0.7620,836,851,23JUN2022:14:45:01,16.0,6/23/2022 14:46:24,8.5,354,25.6300,5100,6/23/2022 14:56:04,4980,6/23/2022 14:47:39,5050,13.6,69.61,69.6,69.61,69.62,6/23/2022 14:57:28,6/23/2022 14:57:28,6/23/2022 14:57:28,6/23/2022 14:57:28,69.91,69.91,6/23/2022 14:58:24,6/23/2022 14:58:23,65.67,65.68,65.67,65.66,6/23/2022 14:53:24,6/23/2022 14:53:24,6/23/2022 14:53:23,6/23/2022 14:53:23,67.05,67.05,6/23/2022 14:53:36,6/23/2022 14:53:36,67.88,67.88,67.88,67.88,68.39,68.39,0.794,0.792,0.794,0.796,0.661,0.661,0
23JUN2022:15:15:00,15min,Peter Sinks,UCC,270,67.8,69.2,66.4,70.37,70.44,69.87,69.86,6/23/2022 15:09:07,6/23/2022 15:09:07,6/23/2022 15:14:46,6/23/2022 15:14:46,69.80,69.75,6/23/2022 15:14:45,6/23/2022 15:14:45,65.34,65.40,65.65,65.75,6/23/2022 15:07:29,6/23/2022 15:07:29,6/23/2022 15:07:29,6/23/2022 15:07:29,66.55,66.50,6/23/2022 15:04:23,6/23/2022 15:04:23,67.43,67.46,67.73,67.76,68.11,68.06,0.9810,0.9950,0.7570,0.7460,0.6740,0.6740,803,822,23JUN2022:15:00:01,17.8,6/23/2022 15:12:48,9.1,349,22.2600,5070,6/23/2022 15:00:08,5010,6/23/2022 15:00:01,5044,13.6,69.44,69.43,69.43,69.44,6/23/2022 15:14:51,6/23/2022 15:14:51,6/23/2022 15:14:50,6/23/2022 15:14:50,69.06,69.06,6/23/2022 15:15:00,6/23/2022 15:15:00,65.88,65.89,65.88,65.87,6/23/2022 15:07:34,6/23/2022 15:07:34,6/23/2022 15:07:34,6/23/2022 15:07:33,66.9,66.9,6/23/2022 15:04:35,6/23/2022 15:04:34,67.61,67.61,67.61,67.61,68.08,68.08,0.713,0.71,0.712,0.714,0.545,0.546,0
23JUN2022:15:30:00,15min,Peter Sinks,UCC,270,68.3,70.8,67.1,71.54,71.55,70.88,70.88,6/23/2022 15:21:48,6/23/2022 15:21:48,6/23/2022 15:18:51,6/23/2022 15:18:51,71.24,71.19,6/23/2022 15:18:51,6/23/2022 15:18:51,65.87,65.71,66.81,66.95,6/23/2022 15:25:25,6/23/2022 15:25:25,6/23/2022 15:26:03,6/23/2022 15:26:03,67.23,67.18,6/23/2022 15:26:12,6/23/2022 15:26:12,67.97,67.99,68.53,68.55,68.62,68.57,1.0650,1.0790,0.7760,0.7720,0.8570,0.8580,768,783,23JUN2022:15:18:27,18.0,6/23/2022 15:20:08,7.6,10,29.7400,5070,6/23/2022 15:15:05,4980,6/23/2022 15:20:11,5041,13.6,70.73,70.72,70.73,70.74,6/23/2022 15:21:56,6/23/2022 15:21:56,6/23/2022 15:21:56,6/23/2022 15:21:56,70.82,70.82,6/23/2022 15:22:10,6/23/2022 15:22:10,66.74,66.75,66.74,66.73,6/23/2022 15:26:15,6/23/2022 15:26:14,6/23/2022 15:26:14,6/23/2022 15:26:14,67.53,67.53,6/23/2022 15:26:31,6/23/2022 15:26:31,68.26,68.26,68.26,68.26,68.6,68.6,0.798,0.796,0.798,0.8,0.779,0.78,0
23JUN2022:15:45:00,15min,Peter Sinks,UCC,270,68.2,69.8,67.0,71.79,71.89,70.63,70.51,6/23/2022 15:42:37,6/23/2022 15:42:37,6/23/2022 15:42:38,6/23/2022 15:42:38,70.56,70.51,6/23/2022 15:42:37,6/23/2022 15:42:37,65.82,65.92,67.16,67.25,6/23/2022 15:43:15,6/23/2022 15:43:14,6/23/2022 15:34:45,6/23/2022 15:34:45,67.08,67.03,6/23/2022 15:34:22,6/23/2022 15:34:22,67.87,67.89,68.73,68.76,68.54,68.50,0.9470,0.9620,0.6080,0.5940,0.6490,0.6490,734,750,23JUN2022:15:30:02,11.6,6/23/2022 15:39:44,6.7,356,31.2500,5100,6/23/2022 15:44:47,5010,6/23/2022 15:31:03,5044,13.5,69.97,69.95,69.97,69.99,6/23/2022 15:42:42,6/23/2022 15:42:42,6/23/2022 15:42:42,6/23/2022 15:42:42,69.68,69.68,6/23/2022 15:36:30,6/23/2022 15:36:29,66.89,66.9,66.89,66.89,6/23/2022 15:44:54,6/23/2022 15:44:53,6/23/2022 15:44:53,6/23/2022 15:44:53,67.19,67.19,6/23/2022 15:34:49,6/23/2022 15:34:48,68.32,68.32,68.32,68.32,68.54,68.54,0.593,0.591,0.594,0.596,0.522,0.523,0
23JUN2022:16:00:00,15min,Peter Sinks,UCC,270,68.3,70.3,67.1,71.79,71.91,70.88,70.92,6/23/2022 15:46:18,6/23/2022 15:46:18,6/23/2022 15:55:15,6/23/2022 15:55:15,71.01,70.96,6/23/2022 15:46:22,6/23/2022 15:46:22,65.96,66.11,67.09,67.15,6/23/2022 15:45:22,6/23/2022 15:45:17,6/23/2022 15:57:16,6/23/2022 15:57:16,67.08,67.03,6/23/2022 15:45:22,6/23/2022 15:45:22,67.97,67.98,68.83,68.86,68.59,68.54,1.0030,1.0030,0.7760,0.7640,0.7980,0.7990,696,719,23JUN2022:15:45:03,18.9,6/23/2022 15:53:09,7.2,359,33.1400,5070,6/23/2022 15:45:05,4980,6/23/2022 15:48:36,5040,13.5,70.42,70.41,70.42,70.43,6/23/2022 15:55:24,6/23/2022 15:55:23,6/23/2022 15:55:23,6/23/2022 15:55:23,70.27,70.27,6/23/2022 15:46:45,6/23/2022 15:46:44,66.9,66.9,66.9,66.89,6/23/2022 15:45:26,6/23/2022 15:45:26,6/23/2022 15:45:26,6/23/2022 15:45:25,67.21,67.21,6/23/2022 15:45:43,6/23/2022 15:45:42,68.4,68.4,68.4,68.4,68.54,68.54,0.774,0.772,0.774,0.775,0.729,0.729,0
23JUN2022:16:15:00,15min,Peter Sinks,UCC,270,68.4,70.1,67.3,70.57,70.69,70.57,70.57,6/23/2022 16:04:10,6/23/2022 16:04:10,6/23/2022 16:10:08,6/23/2022 16:10:08,70.56,70.51,6/23/2022 16:07:41,6/23/2022 16:07:41,65.82,65.77,66.92,67.05,6/23/2022 16:05:30,6/23/2022 16:05:30,6/23/2022 16:05:32,6/23/2022 16:05:32,67.38,67.33,6/23/2022 16:05:32,6/23/2022 16:05:32,68.10,68.11,68.80,68.82,68.75,68.70,0.8390,0.8660,0.6340,0.6220,0.5880,0.5880,648,679,23JUN2022:16:00:11,15.3,6/23/2022 16:03:44,8.2,355,25.2400,5070,6/23/2022 16:00:05,5010,6/23/2022 16:00:04,5042,13.5,70.05,70.04,70.05,70.06,6/23/2022 16:07:43,6/23/2022 16:07:42,6/23/2022 16:07:42,6/23/2022 16:07:42,70.13,70.13,6/23/2022 16:07:59,6/23/2022 16:07:58,66.77,66.77,66.76,66.76,6/23/2022 16:05:38,6/23/2022 16:05:38,6/23/2022 16:05:38,6/23/2022 16:05:38,67.86,67.86,6/23/2022 16:06:39,6/23/2022 16:06:39,68.47,68.47,68.47,68.47,68.74,68.74,0.572,0.57,0.572,0.574,0.484,0.484,0
23JUN2022:16:30:00,15min,Peter Sinks,UCC,270,68.0,69.7,66.9,71.08,71.15,70.37,70.31,6/23/2022 16:16:09,6/23/2022 16:16:09,6/23/2022 16:16:10,6/23/2022 16:16:10,70.10,70.05,6/23/2022 16:16:11,6/23/2022 16:16:11,65.88,65.84,66.25,66.33,6/23/2022 16:25:59,6/23/2022 16:25:59,6/23/2022 16:25:59,6/23/2022 16:25:59,67.08,67.03,6/23/2022 16:26:01,6/23/2022 16:26:01,67.72,67.74,68.43,68.45,68.36,68.31,0.8220,0.8290,0.8480,0.8400,0.6400,0.6410,612,636,23JUN2022:16:15:28,14.7,6/23/2022 16:21:51,8.1,347,25.3500,5070,6/23/2022 16:15:08,4980,6/23/2022 16:21:09,5042,13.6,69.84,69.83,69.83,69.84,6/23/2022 16:16:20,6/23/2022 16:16:20,6/23/2022 16:16:20,6/23/2022 16:16:19,69.51,69.51,6/23/2022 16:16:34,6/23/2022 16:16:33,66.44,66.45,66.45,66.44,6/23/2022 16:26:08,6/23/2022 16:26:09,6/23/2022 16:26:08,6/23/2022 16:26:07,67.3,67.3,6/23/2022 16:26:20,6/23/2022 16:26:20,68.08,68.08,68.08,68.08,68.31,68.31,0.719,0.719,0.72,0.721,0.567,0.568,0
23JUN2022:16:45:00,15min,Peter Sinks,UCC,270,67.7,69.7,66.3,70.37,70.39,70.22,70.20,6/23/2022 16:39:31,6/23/2022 16:39:31,6/23/2022 16:39:31,6/23/2022 16:39:31,70.25,70.21,6/23/2022 16:39:31,6/23/2022 16:39:31,65.53,65.61,66.25,66.33,6/23/2022 16:30:49,6/23/2022 16:30:49,6/23/2022 16:30:49,6/23/2022 16:30:49,66.48,66.43,6/23/2022 16:32:21,6/23/2022 16:32:21,67.39,67.41,68.19,68.22,68.04,67.99,0.8080,0.8080,0.7700,0.7540,0.6300,0.6300,567,589,23JUN2022:16:30:12,15.8,6/23/2022 16:44:36,7.6,351,25.6500,5100,6/23/2022 16:32:44,5010,6/23/2022 16:34:16,5043,13.6,69.76,69.75,69.76,69.77,6/23/2022 16:39:33,6/23/2022 16:39:33,6/23/2022 16:39:33,6/23/2022 16:39:33,69.58,69.58,6/23/2022 16:39:44,6/23/2022 16:39:44,66.04,66.04,66.04,66.03,6/23/2022 16:32:24,6/23/2022 16:32:24,6/23/2022 16:32:24,6/23/2022 16:32:24,66.59,66.59,6/23/2022 16:32:46,6/23/2022 16:32:45,67.81,67.81,67.81,67.81,68.04,68.04,0.68,0.679,0.68,0.681,0.579,0.578,0
23JUN2022:17:00:00,15min,Peter Sinks,UCC,270,67.9,69.6,66.9,70.05,70.03,69.97,69.96,6/23/2022 16:45:44,6/23/2022 16:45:43,6/23/2022 16:45:44,6/23/2022 16:45:44,70.10,70.05,6/23/2022 16:45:45,6/23/2022 16:45:45,65.96,66.04,66.54,66.58,6/23/2022 16:50:39,6/23/2022 16:50:39,6/23/2022 16:50:40,6/23/2022 16:50:40,67.00,66.96,6/23/2022 16:59:29,6/23/2022 16:59:29,67.59,67.62,68.14,68.17,68.25,68.21,0.7310,0.7430,0.6640,0.6500,0.5640,0.5640,523,546,23JUN2022:16:45:01,14.0,6/23/2022 16:52:28,7.6,343,22.4200,5070,6/23/2022 16:45:10,5010,6/23/2022 16:45:07,5046,13.5,69.68,69.68,69.68,69.69,6/23/2022 16:45:51,6/23/2022 16:45:51,6/23/2022 16:45:51,6/23/2022 16:45:50,69.6,69.6,6/23/2022 16:46:00,6/23/2022 16:45:59,66.56,66.56,66.56,66.56,6/23/2022 16:50:46,6/23/2022 16:50:45,6/23/2022 16:50:45,6/23/2022 16:50:45,67.16,67.16,6/23/2022 16:59:50,6/23/2022 16:59:49,67.88,67.88,67.88,67.88,68.24,68.24,0.569,0.568,0.569,0.571,0.49,0.491,0
23JUN2022:17:15:00,15min,Peter Sinks,UCC,270,67.6,69.2,66.9,69.48,69.53,69.72,69.77,6/23/2022 17:00:10,6/23/2022 17:00:10,6/23/2022 17:11:16,6/23/2022 17:11:15,69.50,69.45,6/23/2022 17:11:14,6/23/2022 17:11:14,65.99,66.07,66.58,66.65,6/23/2022 17:06:19,6/23/2022 17:06:19,6/23/2022 17:01:52,6/23/2022 17:01:52,67.08,67.03,6/23/2022 17:06:19,6/23/2022 17:06:19,67.33,67.36,68.21,68.23,67.96,67.91,0.6020,0.6100,0.5660,0.5580,0.4320,0.4320,476,502,23JUN2022:17:00:08,16.4,6/23/2022 17:02:51,6.3,356,26.5700,5070,6/23/2022 17:00:05,4980,6/23/2022 17:02:58,5045,13.5,69.18,69.18,69.18,69.19,6/23/2022 17:11:17,6/23/2022 17:11:18,6/23/2022 17:11:18,6/23/2022 17:11:16,69.19,69.19,6/23/2022 17:11:32,6/23/2022 17:11:31,66.64,66.65,66.64,66.64,6/23/2022 17:02:00,6/23/2022 17:01:59,6/23/2022 17:01:59,6/23/2022 17:01:59,67.23,67.23,6/23/2022 17:00:01,6/23/2022 17:00:01,67.78,67.78,67.78,67.78,67.93,67.93,0.464,0.462,0.463,0.465,0.373,0.373,0
23JUN2022:17:30:00,15min,Peter Sinks,UCC,270,67.9,69.0,67.2,69.48,69.54,69.41,69.42,6/23/2022 17:24:11,6/23/2022 17:24:11,6/23/2022 17:17:23,6/23/2022 17:17:23,69.50,69.45,6/23/2022 17:17:24,6/23/2022 17:17:24,66.05,66.02,67.41,67.48,6/23/2022 17:15:23,6/23/2022 17:15:23,6/23/2022 17:23:15,6/23/2022 17:23:15,67.08,67.03,6/23/2022 17:15:34,6/23/2022 17:15:34,67.57,67.61,68.35,68.38,68.21,68.16,0.6520,0.6680,0.3910,0.3800,0.5080,0.5080,433,454,23JUN2022:17:15:02,14.2,6/23/2022 17:17:37,6.3,352,23.6800,5100,6/23/2022 17:16:10,5010,6/23/2022 17:17:34,5046,13.6,68.98,68.98,68.98,68.98,6/23/2022 17:24:16,6/23/2022 17:24:15,6/23/2022 17:24:15,6/23/2022 17:24:15,69.08,69.08,6/23/2022 17:24:29,6/23/2022 17:24:28,67.17,67.17,67.17,67.16,6/23/2022 17:23:17,6/23/2022 17:23:17,6/23/2022 17:23:17,6/23/2022 17:23:16,67.23,67.23,6/23/2022 17:15:58,6/23/2022 17:15:58,67.98,67.98,67.98,67.98,68.18,68.18,0.409,0.408,0.409,0.41,0.447,0.447,0
23JUN2022:17:45:00,15min,Peter Sinks,UCC,270,67.4,68.4,66.9,68.49,68.61,68.71,68.73,6/23/2022 17:32:36,6/23/2022 17:32:36,6/23/2022 17:36:00,6/23/2022 17:36:00,68.74,68.69,6/23/2022 17:30:07,6/23/2022 17:30:07,66.04,66.08,66.64,66.68,6/23/2022 17:38:11,6/23/2022 17:38:09,6/23/2022 17:33:51,6/23/2022 17:33:51,66.93,66.88,6/23/2022 17:38:09,6/23/2022 17:38:09,67.09,67.14,67.76,67.79,67.75,67.71,0.4700,0.4800,0.4700,0.4610,0.3600,0.3600,389,414,23JUN2022:17:30:01,12.5,6/23/2022 17:41:17,6.9,347,22.0500,5070,6/23/2022 17:30:02,5010,6/23/2022 17:32:59,5047,13.6,68.27,68.27,68.28,68.29,6/23/2022 17:36:01,6/23/2022 17:36:00,6/23/2022 17:36:00,6/23/2022 17:36:00,68.56,68.56,6/23/2022 17:30:01,6/23/2022 17:30:01,66.63,66.63,66.63,66.62,6/23/2022 17:33:57,6/23/2022 17:33:56,6/23/2022 17:33:56,6/23/2022 17:33:56,67.08,67.08,6/23/2022 17:38:32,6/23/2022 17:38:31,67.45,67.45,67.45,67.45,67.75,67.75,0.365,0.364,0.365,0.366,0.327,0.326,0
23JUN2022:18:00:00,15min,Peter Sinks,UCC,270,67.1,68.4,66.3,68.55,68.66,68.96,68.98,6/23/2022 17:46:40,6/23/2022 17:46:40,6/23/2022 17:46:42,6/23/2022 17:46:42,68.74,68.69,6/23/2022 17:54:38,6/23/2022 17:54:38,65.79,65.84,66.09,66.13,6/23/2022 17:59:28,6/23/2022 17:59:28,6/23/2022 17:59:54,6/23/2022 17:59:55,66.48,66.43,6/23/2022 17:59:33,6/23/2022 17:59:33,66.78,66.80,67.79,67.81,67.41,67.36,0.5710,0.5820,0.6970,0.6880,0.5210,0.5220,275,365,23JUN2022:17:45:03,11.6,6/23/2022 17:47:05,6.4,6,21.0600,5070,6/23/2022 17:45:01,5010,6/23/2022 17:47:07,5047,13.5,68.38,68.38,68.38,68.38,6/23/2022 17:46:43,6/23/2022 17:46:43,6/23/2022 17:46:43,6/23/2022 17:46:43,68.39,68.39,6/23/2022 17:54:48,6/23/2022 17:54:47,66.08,66.08,66.08,66.08,6/23/2022 18:00:00,6/23/2022 18:00:00,6/23/2022 18:00:00,6/23/2022 18:00:00,66.57,66.56,6/23/2022 17:58:14,6/23/2022 17:58:14,67.31,67.31,67.31,67.31,67.4,67.4,0.577,0.577,0.578,0.579,0.488,0.489,0
23JUN2022:18:15:00,15min,Peter Sinks,UCC,270,65.7,66.4,65.3,66.05,66.08,66.26,66.30,6/23/2022 18:00:02,6/23/2022 18:00:01,6/23/2022 18:00:07,6/23/2022 18:00:08,66.70,66.65,6/23/2022 18:00:09,6/23/2022 18:00:09,64.56,64.56,65.06,65.11,6/23/2022 18:05:56,6/23/2022 18:05:56,6/23/2022 18:10:58,6/23/2022 18:10:56,65.49,65.44,6/23/2022 18:05:55,6/23/2022 18:05:55,65.38,65.41,65.58,65.61,66.04,65.99,0.2930,0.2970,0.2990,0.3000,0.2860,0.2860,100,136,23JUN2022:18:01:33,12.1,6/23/2022 18:11:48,7.3,357,17.7500,5100,6/23/2022 18:08:16,5040,6/23/2022 18:00:01,5065,13.5,66.11,66.11,66.11,66.12,6/23/2022 18:00:11,6/23/2022 18:00:11,6/23/2022 18:00:10,6/23/2022 18:00:10,66.62,66.62,6/23/2022 18:00:05,6/23/2022 18:00:05,65.01,65.01,65.01,65.01,6/23/2022 18:11:01,6/23/2022 18:11:01,6/23/2022 18:11:01,6/23/2022 18:11:00,65.58,65.58,6/23/2022 18:11:26,6/23/2022 18:11:25,65.5,65.5,65.5,65.5,66.03,66.03,0.288,0.288,0.288,0.288,0.28,0.28,0
23JUN2022:18:30:00,15min,Peter Sinks,UCC,270,65.1,65.5,64.5,65.27,65.27,65.36,65.40,6/23/2022 18:15:56,6/23/2022 18:15:54,6/23/2022 18:16:01,6/23/2022 18:16:01,65.87,65.82,6/23/2022 18:15:54,6/23/2022 18:15:54,63.90,63.89,64.17,64.22,6/23/2022 18:28:51,6/23/2022 18:28:52,6/23/2022 18:28:00,6/23/2022 18:27:53,64.81,64.76,6/23/2022 18:27:53,6/23/2022 18:27:53,64.78,64.80,64.92,64.94,65.44,65.39,0.2600,0.2620,0.2800,0.2800,0.2370,0.2370,101,132,23JUN2022:18:17:44,11.6,6/23/2022 18:15:21,5.2,13,32.5900,5100,6/23/2022 18:15:51,5040,6/23/2022 18:15:04,5067,13.6,65.29,65.29,65.29,65.29,6/23/2022 18:16:04,6/23/2022 18:16:03,6/23/2022 18:16:03,6/23/2022 18:16:03,65.79,65.79,6/23/2022 18:16:01,6/23/2022 18:16:01,64.18,64.18,64.18,64.18,6/23/2022 18:28:02,6/23/2022 18:28:02,6/23/2022 18:28:02,6/23/2022 18:28:02,64.88,64.88,6/23/2022 18:28:28,6/23/2022 18:28:27,64.87,64.86,64.86,64.86,65.42,65.42,0.256,0.256,0.256,0.256,0.222,0.222,0
23JUN2022:18:45:00,15min,Peter Sinks,UCC,270,64.5,65.0,64.1,64.80,64.80,64.74,64.75,6/23/2022 18:31:03,6/23/2022 18:31:00,6/23/2022 18:30:27,6/23/2022 18:30:29,65.34,65.29,6/23/2022 18:30:04,6/23/2022 18:30:04,63.44,63.44,63.85,63.89,6/23/2022 18:41:02,6/23/2022 18:41:02,6/23/2022 18:41:02,6/23/2022 18:41:02,64.29,64.24,6/23/2022 18:41:04,6/23/2022 18:41:04,64.22,64.24,64.33,64.35,64.87,64.82,0.2720,0.2740,0.2160,0.2140,0.2370,0.2370,84,107,23JUN2022:18:32:37,9.6,6/23/2022 18:33:03,4.7,345,20.7400,5070,6/23/2022 18:30:01,5010,6/23/2022 18:40:53,5046,13.5,64.7,64.7,64.7,64.7,6/23/2022 18:30:01,6/23/2022 18:30:01,6/23/2022 18:31:11,6/23/2022 18:31:11,65.36,65.36,6/23/2022 18:30:01,6/23/2022 18:30:01,63.84,63.84,63.84,63.84,6/23/2022 18:41:53,6/23/2022 18:41:53,6/23/2022 18:41:53,6/23/2022 18:41:53,64.44,64.44,6/23/2022 18:44:47,6/23/2022 18:44:47,64.29,64.29,64.29,64.29,64.86,64.86,0.228,0.228,0.228,0.228,0.222,0.222,0
23JUN2022:19:00:00,15min,Peter Sinks,UCC,270,64.2,64.6,63.6,64.37,64.38,64.27,64.29,6/23/2022 18:51:42,6/23/2022 18:51:41,6/23/2022 18:47:08,6/23/2022 18:47:08,65.04,64.99,6/23/2022 18:50:05,6/23/2022 18:50:05,62.88,62.89,63.41,63.42,6/23/2022 18:59:42,6/23/2022 18:59:42,6/23/2022 18:57:28,6/23/2022 18:59:46,63.83,63.78,6/23/2022 18:59:44,6/23/2022 18:59:44,63.92,63.93,63.96,63.99,64.57,64.53,0.2790,0.2800,0.1730,0.1700,0.2260,0.2260,40,61,23JUN2022:18:45:01,10.5,6/23/2022 18:56:01,4.8,2,20.8800,5040,6/23/2022 18:45:02,4920,6/23/2022 18:56:00,4977,13.2,64.23,64.23,64.23,64.24,6/23/2022 18:47:14,6/23/2022 18:47:14,6/23/2022 18:47:14,6/23/2022 18:47:14,64.89,64.89,6/23/2022 18:52:16,6/23/2022 18:52:15,63.31,63.31,63.31,63.3,6/23/2022 18:56:58,6/23/2022 18:56:57,6/23/2022 18:56:57,6/23/2022 18:56:57,63.92,63.92,6/23/2022 18:57:16,6/23/2022 18:57:15,63.95,63.95,63.95,63.95,64.56,64.56,0.192,0.191,0.192,0.193,0.184,0.184,0
23JUN2022:19:15:00,15min,Peter Sinks,UCC,270,63.9,64.3,62.7,64.23,64.26,64.02,64.02,6/23/2022 19:02:04,6/23/2022 19:02:05,6/23/2022 19:02:48,6/23/2022 19:02:48,64.73,64.68,6/23/2022 19:02:14,6/23/2022 19:02:14,61.95,62.01,62.28,62.27,6/23/2022 19:14:52,6/23/2022 19:14:51,6/23/2022 19:14:58,6/23/2022 19:14:58,62.75,62.70,6/23/2022 19:14:58,6/23/2022 19:14:58,63.59,63.60,63.60,63.62,64.23,64.18,0.3920,0.3920,0.2580,0.2580,0.2890,0.2890,19,26,23JUN2022:19:00:01,16.7,6/23/2022 19:14:30,5.7,1,19.6000,4950,6/23/2022 19:00:02,2430,6/23/2022 19:14:24,4769,12.9,64.07,64.07,64.07,64.07,6/23/2022 19:02:18,6/23/2022 19:02:17,6/23/2022 19:02:17,6/23/2022 19:02:17,64.61,64.61,6/23/2022 19:03:14,6/23/2022 19:03:13,62.2,62.2,62.2,62.2,6/23/2022 19:15:00,6/23/2022 19:15:00,6/23/2022 19:15:00,6/23/2022 19:15:00,63.29,63.27,6/23/2022 19:15:00,6/23/2022 19:15:00,63.61,63.61,63.61,63.61,64.22,64.22,0.263,0.263,0.265,0.266,0.205,0.206,0
23JUN2022:19:30:00,15min,Peter Sinks,UCC,270,60.6,62.8,59.3,62.42,62.47,62.36,62.36,6/23/2022 19:15:10,6/23/2022 19:15:09,6/23/2022 19:15:03,6/23/2022 19:15:01,63.04,63.00,6/23/2022 19:15:03,6/23/2022 19:15:03,58.85,58.86,58.89,58.93,6/23/2022 19:29:53,6/23/2022 19:29:53,6/23/2022 19:29:53,6/23/2022 19:29:53,59.43,59.38,6/23/2022 19:29:58,6/23/2022 19:29:58,60.30,60.31,60.26,60.28,60.95,60.90,0.7650,0.7720,0.7220,0.7190,0.7900,0.7900,6,9,23JUN2022:19:15:01,22.8,6/23/2022 19:20:45,13.3,357,22.2600,2550,6/23/2022 19:15:59,2430,6/23/2022 19:16:04,2480,12.8,62.31,62.31,62.31,62.31,6/23/2022 19:15:14,6/23/2022 19:15:13,6/23/2022 19:15:13,6/23/2022 19:15:13,63.25,63.23,6/23/2022 19:15:01,6/23/2022 19:15:01,58.96,58.96,58.96,58.96,6/23/2022 19:29:59,6/23/2022 19:29:59,6/23/2022 19:29:58,6/23/2022 19:29:58,59.63,59.63,6/23/2022 19:30:00,6/23/2022 19:30:00,60.32,60.31,60.31,60.31,60.98,60.98,0.752,0.752,0.752,0.751,0.813,0.812,0
23JUN2022:19:45:00,15min,Peter Sinks,UCC,270,59.1,59.4,58.5,59.21,59.21,59.11,59.15,6/23/2022 19:30:24,6/23/2022 19:30:19,6/23/2022 19:38:31,6/23/2022 19:38:33,59.73,59.68,6/23/2022 19:30:07,6/23/2022 19:30:07,58.16,58.17,58.18,58.22,6/23/2022 19:44:25,6/23/2022 19:44:25,6/23/2022 19:44:25,6/23/2022 19:44:25,58.82,58.77,6/23/2022 19:44:15,6/23/2022 19:44:15,58.79,58.80,58.82,58.84,59.41,59.36,0.2070,0.2060,0.1980,0.1960,0.2170,0.2170,4,4,23JUN2022:19:30:01,26.8,6/23/2022 19:30:19,11.7,349,18.7300,2550,6/23/2022 19:32:53,2430,6/23/2022 19:31:00,2457,12.7,59.11,59.11,59.11,59.11,6/23/2022 19:30:30,6/23/2022 19:30:30,6/23/2022 19:30:30,6/23/2022 19:30:29,59.71,59.71,6/23/2022 19:30:44,6/23/2022 19:30:43,58.23,58.23,58.23,58.23,6/23/2022 19:44:27,6/23/2022 19:44:26,6/23/2022 19:44:26,6/23/2022 19:44:26,58.86,58.86,6/23/2022 19:44:42,6/23/2022 19:44:41,58.82,58.82,58.82,58.82,59.4,59.4,0.195,0.195,0.195,0.195,0.195,0.196,0
23JUN2022:20:00:00,15min,Peter Sinks,UCC,270,58.3,58.7,58.0,58.44,58.44,58.52,58.53,6/23/2022 19:46:41,6/23/2022 19:46:41,6/23/2022 19:45:06,6/23/2022 19:45:05,58.96,58.91,6/23/2022 19:45:19,6/23/2022 19:45:19,57.58,57.58,57.73,57.75,6/23/2022 19:59:52,6/23/2022 19:59:52,6/23/2022 19:59:52,6/23/2022 19:59:52,58.18,58.12,6/23/2022 19:58:43,6/23/2022 19:58:43,58.00,58.00,58.02,58.04,58.58,58.53,0.1660,0.1670,0.1660,0.1650,0.1710,0.1710,2,3,23JUN2022:19:45:01,21.9,6/23/2022 19:45:01,7.7,351,20.4100,2520,6/23/2022 19:45:04,2400,6/23/2022 19:47:01,2436,12.7,58.44,58.44,58.44,58.44,6/23/2022 19:45:17,6/23/2022 19:45:16,6/23/2022 19:45:16,6/23/2022 19:45:16,58.9,58.9,6/23/2022 19:47:25,6/23/2022 19:47:25,57.75,57.75,57.75,57.75,6/23/2022 19:58:52,6/23/2022 19:58:51,6/23/2022 19:58:51,6/23/2022 19:58:51,58.29,58.29,6/23/2022 19:59:11,6/23/2022 19:59:10,58.02,58.02,58.02,58.02,58.57,58.57,0.159,0.158,0.158,0.158,0.157,0.157,0
23JUN2022:20:15:00,15min,Peter Sinks,UCC,270,57.3,58.1,56.7,57.91,57.91,57.88,57.92,6/23/2022 20:01:12,6/23/2022 20:00:58,6/23/2022 20:00:09,6/23/2022 20:00:11,58.47,58.42,6/23/2022 20:00:07,6/23/2022 20:00:07,56.36,56.36,56.46,56.47,6/23/2022 20:13:35,6/23/2022 20:13:35,6/23/2022 20:14:48,6/23/2022 20:14:48,56.87,56.82,6/23/2022 20:14:47,6/23/2022 20:14:47,57.08,57.09,57.10,57.13,57.61,57.56,0.4180,0.4170,0.4110,0.4080,0.4290,0.4290,0,1,23JUN2022:20:00:01,10.7,6/23/2022 20:08:22,5.7,350,19.7600,2460,6/23/2022 20:00:10,2400,6/23/2022 20:01:46,2431,12.7,57.87,57.87,57.87,57.87,6/23/2022 20:01:14,6/23/2022 20:01:14,6/23/2022 20:01:13,6/23/2022 20:01:13,58.35,58.34,6/23/2022 20:00:01,6/23/2022 20:00:01,56.46,56.46,56.46,56.46,6/23/2022 20:15:00,6/23/2022 20:15:00,6/23/2022 20:14:59,6/23/2022 20:14:59,56.99,56.99,6/23/2022 20:15:00,6/23/2022 20:15:00,57.11,57.11,57.11,57.11,57.61,57.61,0.411,0.411,0.411,0.411,0.424,0.424,0
23JUN2022:20:30:00,15min,Peter Sinks,UCC,270,56.7,57.2,56.2,57.06,57.03,56.89,56.93,6/23/2022 20:22:15,6/23/2022 20:22:14,6/23/2022 20:22:16,6/23/2022 20:22:16,57.62,57.57,6/23/2022 20:22:10,6/23/2022 20:22:10,55.94,55.97,55.96,55.99,6/23/2022 20:29:25,6/23/2022 20:29:22,6/23/2022 20:29:25,6/23/2022 20:29:23,56.32,56.27,6/23/2022 20:29:28,6/23/2022 20:29:28,56.47,56.48,56.45,56.47,56.99,56.94,0.2890,0.2870,0.2490,0.2500,0.2970,0.2970,0,0,23JUN2022:20:15:01,13.6,6/23/2022 20:29:50,6.1,12,22.4100,2490,6/23/2022 20:25:31,2400,6/23/2022 20:15:59,2430,12.7,56.94,56.94,56.94,56.95,6/23/2022 20:22:22,6/23/2022 20:22:22,6/23/2022 20:22:22,6/23/2022 20:22:22,57.44,57.44,6/23/2022 20:22:28,6/23/2022 20:22:27,55.99,55.99,55.99,55.99,6/23/2022 20:29:49,6/23/2022 20:29:48,6/23/2022 20:29:49,6/23/2022 20:29:48,56.37,56.37,6/23/2022 20:30:00,6/23/2022 20:30:00,56.47,56.47,56.47,56.47,56.98,56.98,0.261,0.261,0.261,0.261,0.277,0.278,0
23JUN2022:20:45:00,15min,Peter Sinks,UCC,270,55.4,56.2,54.9,56.01,56.02,56.03,56.07,6/23/2022 20:30:01,6/23/2022 20:30:01,6/23/2022 20:30:01,6/23/2022 20:30:01,56.54,56.49,6/23/2022 20:30:07,6/23/2022 20:30:07,54.52,54.54,54.58,54.61,6/23/2022 20:44:47,6/23/2022 20:44:46,6/23/2022 20:44:46,6/23/2022 20:44:46,55.10,55.05,6/23/2022 20:43:53,6/23/2022 20:43:53,55.14,55.14,55.15,55.17,55.63,55.58,0.3480,0.3460,0.3550,0.3550,0.3760,0.3760,-0,0,23JUN2022:20:30:02,16.2,6/23/2022 20:33:37,8.8,25,18.5500,2490,6/23/2022 20:30:06,2400,6/23/2022 20:30:11,2431,12.6,56.03,56.03,56.03,56.03,6/23/2022 20:30:04,6/23/2022 20:30:03,6/23/2022 20:30:03,6/23/2022 20:30:03,56.42,56.42,6/23/2022 20:30:46,6/23/2022 20:30:46,54.61,54.61,54.61,54.61,6/23/2022 20:44:51,6/23/2022 20:44:50,6/23/2022 20:44:50,6/23/2022 20:44:50,55.15,55.15,6/23/2022 20:44:29,6/23/2022 20:44:28,55.16,55.16,55.16,55.16,55.63,55.62,0.357,0.356,0.356,0.356,0.379,0.379,0
23JUN2022:21:00:00,15min,Peter Sinks,UCC,270,54.7,55.2,54.2,55.09,55.04,55.07,55.12,6/23/2022 20:55:50,6/23/2022 20:55:49,6/23/2022 20:55:48,6/23/2022 20:55:50,55.54,55.49,6/23/2022 20:50:36,6/23/2022 20:50:36,53.71,53.69,53.83,53.84,6/23/2022 20:59:38,6/23/2022 20:59:38,6/23/2022 20:59:38,6/23/2022 20:59:38,54.33,54.28,6/23/2022 20:59:40,6/23/2022 20:59:40,54.50,54.50,54.58,54.60,55.01,54.96,0.2480,0.2550,0.2150,0.2180,0.2200,0.2200,-0,-0,23JUN2022:20:58:27,7.7,6/23/2022 20:45:54,3.2,78,38.2500,2460,6/23/2022 20:45:57,2400,6/23/2022 20:45:04,2427,12.7,55.02,55.02,55.02,55.03,6/23/2022 20:55:55,6/23/2022 20:55:55,6/23/2022 20:55:55,6/23/2022 20:55:55,55.37,55.37,6/23/2022 20:50:48,6/23/2022 20:50:47,53.9,53.9,53.9,53.9,6/23/2022 20:59:48,6/23/2022 20:59:48,6/23/2022 20:59:47,6/23/2022 20:59:47,54.47,54.47,6/23/2022 21:00:00,6/23/2022 21:00:00,54.55,54.55,54.55,54.55,54.99,54.99,0.21,0.21,0.21,0.211,0.185,0.185,0
23JUN2022:21:15:00,15min,Peter Sinks,UCC,270,53.4,54.3,52.4,54.16,54.16,54.11,54.12,6/23/2022 21:00:17,6/23/2022 21:00:17,6/23/2022 21:00:16,6/23/2022 21:00:16,54.63,54.58,6/23/2022 21:00:01,6/23/2022 21:00:01,51.58,51.57,52.11,52.13,6/23/2022 21:15:00,6/23/2022 21:15:00,6/23/2022 21:14:59,6/23/2022 21:14:58,52.36,52.31,6/23/2022 21:14:58,6/23/2022 21:14:58,53.17,53.17,53.20,53.23,53.64,53.58,0.4720,0.4700,0.3880,0.3910,0.4090,0.4090,-0,-0,23JUN2022:21:13:53,6.4,6/23/2022 21:04:38,3.0,112,74.9700,2460,6/23/2022 21:02:45,2400,6/23/2022 21:00:04,2424,12.6,54.14,54.14,54.14,54.14,6/23/2022 21:00:01,6/23/2022 21:00:01,6/23/2022 21:00:01,6/23/2022 21:00:01,54.49,54.49,6/23/2022 21:00:20,6/23/2022 21:00:19,51.95,51.94,51.94,51.94,6/23/2022 21:15:00,6/23/2022 21:15:00,6/23/2022 21:15:00,6/23/2022 21:15:00,52.8,52.78,6/23/2022 21:15:00,6/23/2022 21:15:00,53.21,53.21,53.21,53.21,53.64,53.64,0.399,0.399,0.4,0.4,0.381,0.381,0
23JUN2022:21:30:00,15min,Peter Sinks,UCC,270,51.7,52.6,51.1,52.62,52.62,52.41,52.44,6/23/2022 21:27:49,6/23/2022 21:27:48,6/23/2022 21:27:48,6/23/2022 21:27:49,52.81,52.75,6/23/2022 21:27:57,6/23/2022 21:27:57,50.62,50.63,50.85,50.89,6/23/2022 21:23:19,6/23/2022 21:23:19,6/23/2022 21:23:19,6/23/2022 21:23:09,51.15,51.10,6/23/2022 21:23:29,6/23/2022 21:23:29,51.46,51.46,51.57,51.60,51.89,51.83,0.4130,0.4050,0.3540,0.3550,0.3740,0.3740,-0,-0,23JUN2022:21:29:22,6.6,6/23/2022 21:27:08,4.0,290,36.3600,2430,6/23/2022 21:15:01,2400,6/23/2022 21:15:02,2422,12.6,52.44,52.43,52.44,52.44,6/23/2022 21:28:01,6/23/2022 21:28:01,6/23/2022 21:28:00,6/23/2022 21:28:00,52.77,52.75,6/23/2022 21:15:01,6/23/2022 21:15:01,50.8,50.8,50.8,50.8,6/23/2022 21:23:23,6/23/2022 21:23:23,6/23/2022 21:23:22,6/23/2022 21:23:22,51.3,51.3,6/23/2022 21:23:37,6/23/2022 21:23:48,51.53,51.53,51.53,51.53,51.87,51.87,0.354,0.354,0.354,0.354,0.368,0.368,0
23JUN2022:21:45:00,15min,Peter Sinks,UCC,270,51.4,52.9,50.1,53.27,53.23,52.24,52.27,6/23/2022 21:37:00,6/23/2022 21:37:01,6/23/2022 21:34:45,6/23/2022 21:34:44,53.48,53.43,6/23/2022 21:37:01,6/23/2022 21:37:01,49.50,49.53,50.33,50.39,6/23/2022 21:41:26,6/23/2022 21:41:26,6/23/2022 21:44:36,6/23/2022 21:44:36,50.02,49.97,6/23/2022 21:41:22,6/23/2022 21:41:22,51.15,51.15,51.30,51.33,51.60,51.55,0.9100,0.8960,0.5570,0.5540,0.8590,0.8590,-0,-0,23JUN2022:21:44:49,4.8,6/23/2022 21:32:58,1.6,26,36.9800,2430,6/23/2022 21:30:01,2400,6/23/2022 21:30:04,2422,12.7,52.61,52.61,52.61,52.62,6/23/2022 21:37:07,6/23/2022 21:37:07,6/23/2022 21:37:07,6/23/2022 21:37:07,53.26,53.26,6/23/2022 21:37:18,6/23/2022 21:37:18,50.11,50.11,50.11,50.12,6/23/2022 21:44:57,6/23/2022 21:44:57,6/23/2022 21:44:57,6/23/2022 21:44:57,50.06,50.06,6/23/2022 21:42:15,6/23/2022 21:42:14,51.24,51.24,51.24,51.24,51.6,51.59,0.704,0.704,0.705,0.705,0.832,0.832,0
23JUN2022:22:00:00,15min,Peter Sinks,UCC,270,49.5,51.1,48.5,51.16,51.13,50.85,50.89,6/23/2022 21:48:32,6/23/2022 21:48:31,6/23/2022 21:48:32,6/23/2022 21:48:30,51.45,51.40,6/23/2022 21:48:28,6/23/2022 21:48:28,48.08,48.10,48.49,48.53,6/23/2022 21:54:20,6/23/2022 21:54:19,6/23/2022 21:59:22,6/23/2022 21:59:22,48.52,48.46,6/23/2022 21:54:01,6/23/2022 21:54:01,49.29,49.29,49.45,49.49,49.73,49.68,0.8650,0.8550,0.7730,0.7660,0.8350,0.8350,-0,-0,23JUN2022:21:58:22,2.6,6/23/2022 21:50:42,1.3,245,51.1200,2430,6/23/2022 21:45:01,2400,6/23/2022 21:45:03,2420,12.6,50.93,50.93,50.93,50.93,6/23/2022 21:48:38,6/23/2022 21:48:38,6/23/2022 21:48:37,6/23/2022 21:48:37,51.27,51.27,6/23/2022 21:48:56,6/23/2022 21:48:55,48.39,48.39,48.4,48.39,6/23/2022 21:54:31,6/23/2022 21:54:32,6/23/2022 21:54:32,6/23/2022 21:54:29,48.57,48.57,6/23/2022 21:54:34,6/23/2022 21:54:34,49.39,49.39,49.39,49.39,49.73,49.73,0.806,0.806,0.806,0.806,0.827,0.827,0
23JUN2022:22:15:00,15min,Peter Sinks,UCC,270,49.5,50.4,48.4,50.71,50.68,50.17,50.25,6/23/2022 22:11:09,6/23/2022 22:11:08,6/23/2022 22:11:09,6/23/2022 22:11:08,50.85,50.79,6/23/2022 22:03:47,6/23/2022 22:03:47,47.78,47.74,48.35,48.37,6/23/2022 22:11:59,6/23/2022 22:11:59,6/23/2022 22:12:35,6/23/2022 22:12:35,48.44,48.39,6/23/2022 22:12:29,6/23/2022 22:12:29,49.36,49.32,48.99,49.04,49.76,49.70,0.6240,0.6090,0.3440,0.3580,0.5590,0.5590,-0,-0,23JUN2022:22:13:51,2.6,6/23/2022 22:09:11,0.7,142,57.9000,2430,6/23/2022 22:00:01,2400,6/23/2022 22:00:03,2420,12.6,50.32,50.32,50.32,50.32,6/23/2022 22:11:13,6/23/2022 22:11:13,6/23/2022 22:11:13,6/23/2022 22:11:13,50.57,50.58,6/23/2022 22:04:10,6/23/2022 22:04:10,48.22,48.22,48.22,48.22,6/23/2022 22:12:40,6/23/2022 22:12:40,6/23/2022 22:12:40,6/23/2022 22:12:40,48.53,48.53,6/23/2022 22:12:39,6/23/2022 22:12:38,49.18,49.18,49.18,49.18,49.73,49.73,0.417,0.416,0.416,0.417,0.542,0.542,0
23JUN2022:22:30:00,15min,Peter Sinks,UCC,270,47.6,49.6,45.6,49.71,49.68,49.26,49.31,6/23/2022 22:15:28,6/23/2022 22:15:28,6/23/2022 22:15:29,6/23/2022 22:15:29,49.94,49.89,6/23/2022 22:15:26,6/23/2022 22:15:26,44.81,44.81,45.57,45.63,6/23/2022 22:29:09,6/23/2022 22:29:09,6/23/2022 22:29:11,6/23/2022 22:29:10,45.73,45.68,6/23/2022 22:29:08,6/23/2022 22:29:08,47.42,47.41,47.60,47.63,47.89,47.84,0.9860,0.9780,0.7720,0.7690,0.9250,0.9250,-0,-0,23JUN2022:22:15:01,2.2,6/23/2022 22:15:16,0.4,223,49.1600,2430,6/23/2022 22:15:02,2400,6/23/2022 22:15:01,2418,12.7,49.37,49.37,49.37,49.37,6/23/2022 22:15:35,6/23/2022 22:15:35,6/23/2022 22:15:35,6/23/2022 22:15:35,49.73,49.74,6/23/2022 22:15:52,6/23/2022 22:15:52,45.33,45.34,45.33,45.33,6/23/2022 22:29:16,6/23/2022 22:29:16,6/23/2022 22:29:15,6/23/2022 22:29:15,45.87,45.87,6/23/2022 22:29:32,6/23/2022 22:29:31,47.54,47.54,47.54,47.54,47.91,47.91,0.855,0.855,0.855,0.856,0.899,0.899,0
23JUN2022:22:45:00,15min,Peter Sinks,UCC,270,45.1,47.9,43.4,48.05,47.97,47.45,47.44,6/23/2022 22:33:04,6/23/2022 22:33:02,6/23/2022 22:33:05,6/23/2022 22:33:05,48.44,48.38,6/23/2022 22:33:04,6/23/2022 22:33:04,42.51,42.47,43.55,43.54,6/23/2022 22:44:53,6/23/2022 22:44:53,6/23/2022 22:44:55,6/23/2022 22:44:55,43.48,43.42,6/23/2022 22:40:22,6/23/2022 22:40:22,44.90,44.89,45.21,45.25,45.34,45.29,1.2900,1.2800,0.8880,0.8930,1.1110,1.1110,-0,-0,23JUN2022:22:30:02,2.4,6/23/2022 22:33:35,0.9,340,53.3200,2430,6/23/2022 22:30:02,2400,6/23/2022 22:30:01,2416,12.7,47.69,47.69,47.69,47.69,6/23/2022 22:33:07,6/23/2022 22:33:07,6/23/2022 22:33:07,6/23/2022 22:33:07,48.11,48.11,6/23/2022 22:33:12,6/23/2022 22:33:11,43.33,43.33,43.33,43.33,6/23/2022 22:40:24,6/23/2022 22:40:23,6/23/2022 22:40:23,6/23/2022 22:40:23,43.56,43.56,6/23/2022 22:40:39,6/23/2022 22:40:38,45.09,45.09,45.09,45.09,45.35,45.35,1.028,1.027,1.029,1.03,1.058,1.059,0
23JUN2022:23:00:00,15min,Peter Sinks,UCC,270,44.3,46.1,42.8,46.17,46.12,45.68,45.76,6/23/2022 22:49:37,6/23/2022 22:49:36,6/23/2022 22:49:53,6/23/2022 22:49:47,46.41,46.36,6/23/2022 22:49:36,6/23/2022 22:49:36,41.81,41.79,42.77,42.86,6/23/2022 22:56:08,6/23/2022 22:56:08,6/23/2022 22:56:36,6/23/2022 22:56:36,42.88,42.82,6/23/2022 22:56:36,6/23/2022 22:56:36,44.14,44.11,44.15,44.19,44.52,44.46,1.1120,1.0950,0.8580,0.8590,1.0010,1.0010,-0,-0,23JUN2022:22:45:02,2.6,6/23/2022 22:47:20,1.1,280,59.7400,2430,6/23/2022 22:45:02,2400,6/23/2022 22:45:01,2414,12.6,45.89,45.89,45.89,45.89,6/23/2022 22:49:48,6/23/2022 22:49:48,6/23/2022 22:49:48,6/23/2022 22:49:48,46.3,46.3,6/23/2022 22:49:57,6/23/2022 22:49:57,42.55,42.56,42.55,42.55,6/23/2022 22:56:17,6/23/2022 22:56:17,6/23/2022 22:56:17,6/23/2022 22:56:17,43.03,43.03,6/23/2022 22:56:44,6/23/2022 22:56:44,44.14,44.14,44.14,44.14,44.5,44.5,0.949,0.948,0.949,0.949,0.974,0.974,0
23JUN2022:23:15:00,15min,Peter Sinks,UCC,270,41.1,43.6,39.8,43.81,43.80,43.47,43.49,6/23/2022 23:00:33,6/23/2022 23:00:33,6/23/2022 23:00:34,6/23/2022 23:00:34,44.00,43.95,6/23/2022 23:00:34,6/23/2022 23:00:34,39.34,39.32,39.59,39.61,6/23/2022 23:14:57,6/23/2022 23:14:57,6/23/2022 23:14:59,6/23/2022 23:15:00,39.87,39.82,6/23/2022 23:14:54,6/23/2022 23:14:54,40.93,40.91,41.14,41.21,41.35,41.30,0.8450,0.8380,0.7660,0.7750,0.8240,0.8240,-0,-0,23JUN2022:23:06:00,2.0,6/23/2022 23:00:02,0.3,338,5.2100,2430,6/23/2022 23:00:02,2400,6/23/2022 23:00:01,2412,12.6,43.52,43.52,43.52,43.52,6/23/2022 23:00:08,6/23/2022 23:00:08,6/23/2022 23:00:07,6/23/2022 23:00:07,43.77,43.77,6/23/2022 23:00:35,6/23/2022 23:00:34,39.55,39.55,39.55,39.54,6/23/2022 23:15:00,6/23/2022 23:15:00,6/23/2022 23:15:00,6/23/2022 23:15:00,40.15,40.14,6/23/2022 23:15:00,6/23/2022 23:15:00,41.08,41.08,41.08,41.08,41.38,41.38,0.794,0.793,0.793,0.793,0.846,0.844,0
23JUN2022:23:30:00,15min,Peter Sinks,UCC,270,39.8,41.2,38.5,41.58,41.53,40.63,40.68,6/23/2022 23:19:50,6/23/2022 23:19:50,6/23/2022 23:17:11,6/23/2022 23:17:11,41.82,41.77,6/23/2022 23:19:57,6/23/2022 23:19:57,37.94,37.94,38.59,38.66,6/23/2022 23:27:15,6/23/2022 23:27:14,6/23/2022 23:27:54,6/23/2022 23:27:54,38.52,38.47,6/23/2022 23:27:17,6/23/2022 23:27:17,39.69,39.65,39.55,39.59,40.03,39.97,0.8600,0.8480,0.5100,0.5040,0.7690,0.7690,-0,-0,23JUN2022:23:18:02,1.1,6/23/2022 23:16:09,0.1,270,0.1590,2430,6/23/2022 23:15:02,2400,6/23/2022 23:15:01,2410,12.6,40.91,40.91,40.91,40.91,6/23/2022 23:19:59,6/23/2022 23:19:59,6/23/2022 23:19:59,6/23/2022 23:19:59,41.52,41.52,6/23/2022 23:20:05,6/23/2022 23:20:05,38.41,38.41,38.41,38.4,6/23/2022 23:27:29,6/23/2022 23:27:55,6/23/2022 23:27:29,6/23/2022 23:27:29,38.55,38.55,6/23/2022 23:27:47,6/23/2022 23:27:46,39.63,39.63,39.63,39.63,40.01,40.01,0.644,0.644,0.644,0.645,0.738,0.738,0
23JUN2022:23:45:00,15min,Peter Sinks,UCC,270,39.4,40.6,37.7,41.29,41.21,40.55,40.52,6/23/2022 23:37:12,6/23/2022 23:37:12,6/23/2022 23:37:12,6/23/2022 23:37:12,40.92,40.87,6/23/2022 23:37:15,6/23/2022 23:37:15,36.70,36.70,38.27,38.33,6/23/2022 23:40:18,6/23/2022 23:40:18,6/23/2022 23:45:00,6/23/2022 23:40:20,37.47,37.42,6/23/2022 23:40:20,6/23/2022 23:40:20,39.22,39.18,39.20,39.24,39.55,39.50,0.7580,0.7450,0.4460,0.4300,0.6250,0.6250,-0,-0,23JUN2022:23:30:07,3.1,6/23/2022 23:34:31,1.2,336,30.9800,2430,6/23/2022 23:30:01,2400,6/23/2022 23:30:02,2408,12.5,40.5,40.5,40.5,40.5,6/23/2022 23:37:22,6/23/2022 23:37:22,6/23/2022 23:37:21,6/23/2022 23:37:21,40.67,40.67,6/23/2022 23:37:38,6/23/2022 23:37:38,37.61,37.62,37.61,37.61,6/23/2022 23:40:22,6/23/2022 23:40:22,6/23/2022 23:40:22,6/23/2022 23:40:22,37.84,37.83,6/23/2022 23:40:36,6/23/2022 23:40:36,39.22,39.22,39.22,39.22,39.54,39.54,0.555,0.555,0.555,0.556,0.566,0.567,0
24JUN2022:00:00:00,15min,Peter Sinks,UCC,270,38.0,38.5,36.9,38.66,38.65,38.25,38.33,6/23/2022 23:57:24,6/23/2022 23:57:01,6/23/2022 23:45:01,6/23/2022 23:45:01,38.82,38.76,6/23/2022 23:52:25,6/23/2022 23:52:25,36.38,36.32,36.74,36.76,6/23/2022 23:55:14,6/23/2022 23:55:14,6/23/2022 23:56:00,6/23/2022 23:56:00,36.87,36.82,6/23/2022 23:56:04,6/23/2022 23:56:04,37.86,37.82,37.68,37.74,38.17,38.12,0.4650,0.4570,0.3190,0.3370,0.4040,0.4040,-0,-0,23JUN2022:23:49:33,1.1,6/23/2022 23:55:51,0.1,357,5.5000,2430,6/23/2022 23:45:04,2400,6/23/2022 23:45:01,2406,12.6,38.24,38.24,38.24,38.24,6/23/2022 23:53:16,6/23/2022 23:53:15,6/23/2022 23:53:15,6/23/2022 23:53:15,38.77,38.77,6/23/2022 23:53:26,6/23/2022 23:53:25,36.7,36.7,36.7,36.7,6/23/2022 23:56:11,6/23/2022 23:56:11,6/23/2022 23:56:11,6/23/2022 23:56:11,37.05,37.05,6/23/2022 23:56:17,6/23/2022 23:56:17,37.78,37.78,37.78,37.78,38.14,38.14,0.34,0.339,0.34,0.34,0.376,0.376,0
24JUN2022:00:15:00,15min,Peter Sinks,UCC,270,37.7,38.6,36.5,38.74,38.78,38.28,38.36,6/24/2022 00:13:12,6/24/2022 00:12:58,6/24/2022 00:12:58,6/24/2022 00:13:34,38.97,38.91,6/24/2022 00:13:18,6/24/2022 00:13:18,36.05,36.04,36.55,36.60,6/24/2022 00:05:49,6/24/2022 00:05:49,6/24/2022 00:05:51,6/24/2022 00:05:50,36.42,36.37,6/24/2022 00:05:50,6/24/2022 00:05:50,37.54,37.50,37.46,37.51,37.84,37.79,0.6690,0.6610,0.4060,0.4070,0.6080,0.6080,-0,-0,24JUN2022:00:06:00,1.5,6/24/2022 00:01:13,0.5,325,51.5400,2430,6/24/2022 00:00:05,2400,6/24/2022 00:00:01,2404,12.6,38.44,38.44,38.44,38.44,6/24/2022 00:13:24,6/24/2022 00:13:23,6/24/2022 00:13:23,6/24/2022 00:13:23,38.76,38.77,6/24/2022 00:13:39,6/24/2022 00:13:39,36.35,36.35,36.35,36.35,6/24/2022 00:05:58,6/24/2022 00:05:57,6/24/2022 00:05:57,6/24/2022 00:05:57,36.55,36.55,6/24/2022 00:06:18,6/24/2022 00:06:17,37.5,37.5,37.5,37.5,37.82,37.82,0.514,0.514,0.514,0.515,0.588,0.588,0
24JUN2022:00:30:00,15min,Peter Sinks,UCC,270,37.6,38.7,36.5,38.88,38.82,38.40,38.40,6/24/2022 00:19:47,6/24/2022 00:19:46,6/24/2022 00:19:49,6/24/2022 00:19:55,38.97,38.92,6/24/2022 00:19:48,6/24/2022 00:19:48,35.83,35.82,36.53,36.60,6/24/2022 00:26:52,6/24/2022 00:26:52,6/24/2022 00:27:52,6/24/2022 00:27:52,36.49,36.44,6/24/2022 00:26:58,6/24/2022 00:26:58,37.52,37.48,37.37,37.41,37.82,37.76,0.7150,0.7040,0.4510,0.4330,0.6620,0.6620,-0,-0,24JUN2022:00:22:39,0.9,6/24/2022 00:20:14,0.0,315,3.2300,2430,6/24/2022 00:15:01,2370,6/24/2022 00:24:02,2403,12.6,38.56,38.56,38.56,38.56,6/24/2022 00:19:56,6/24/2022 00:19:56,6/24/2022 00:19:56,6/24/2022 00:19:55,38.87,38.87,6/24/2022 00:19:59,6/24/2022 00:19:58,36.42,36.42,36.42,36.42,6/24/2022 00:27:56,6/24/2022 00:27:56,6/24/2022 00:27:56,6/24/2022 00:27:56,36.58,36.58,6/24/2022 00:27:32,6/24/2022 00:27:31,37.45,37.45,37.45,37.45,37.8,37.8,0.55,0.55,0.55,0.55,0.646,0.646,0
24JUN2022:00:45:00,15min,Peter Sinks,UCC,270,36.7,37.8,35.3,38.05,38.03,37.20,37.25,6/24/2022 00:36:36,6/24/2022 00:36:36,6/24/2022 00:37:29,6/24/2022 00:31:08,38.22,38.17,6/24/2022 00:31:02,6/24/2022 00:31:02,34.39,34.35,35.09,35.09,6/24/2022 00:44:50,6/24/2022 00:44:49,6/24/2022 00:45:00,6/24/2022 00:45:00,35.22,35.16,6/24/2022 00:45:00,6/24/2022 00:45:00,36.53,36.49,36.34,36.39,36.83,36.77,0.7910,0.7790,0.4440,0.4500,0.6830,0.6830,-0,-0,24JUN2022:00:42:26,2.2,6/24/2022 00:36:05,0.7,318,69.8500,2430,6/24/2022 00:30:20,2370,6/24/2022 00:31:04,2400,12.6,37.55,37.55,37.55,37.56,6/24/2022 00:31:12,6/24/2022 00:31:11,6/24/2022 00:31:11,6/24/2022 00:31:11,38.08,38.08,6/24/2022 00:31:14,6/24/2022 00:31:13,34.96,34.96,34.95,34.94,6/24/2022 00:45:00,6/24/2022 00:45:00,6/24/2022 00:45:00,6/24/2022 00:45:00,35.59,35.59,6/24/2022 00:42:43,6/24/2022 00:42:42,36.45,36.45,36.45,36.45,36.84,36.83,0.564,0.564,0.565,0.566,0.633,0.633,0
24JUN2022:01:00:00,15min,Peter Sinks,UCC,270,36.8,37.9,35.0,38.32,38.29,37.03,37.08,6/24/2022 00:52:51,6/24/2022 00:52:51,6/24/2022 00:51:36,6/24/2022 00:55:24,38.22,38.16,6/24/2022 00:54:56,6/24/2022 00:54:56,34.52,34.49,34.97,35.01,6/24/2022 00:45:02,6/24/2022 00:45:02,6/24/2022 00:45:08,6/24/2022 00:45:03,35.07,35.02,6/24/2022 00:45:17,6/24/2022 00:45:17,36.71,36.66,36.22,36.25,36.95,36.90,0.8620,0.8490,0.5560,0.5520,0.7990,0.7980,-0,-0,24JUN2022:00:46:52,1.8,6/24/2022 00:52:20,0.2,12,5.3360,2430,6/24/2022 00:50:58,2370,6/24/2022 00:45:01,2398,12.6,37.54,37.54,37.54,37.54,6/24/2022 00:55:04,6/24/2022 00:55:04,6/24/2022 00:55:04,6/24/2022 00:55:04,38.19,38.19,6/24/2022 00:55:26,6/24/2022 00:55:25,34.83,34.83,34.83,34.83,6/24/2022 00:45:13,6/24/2022 00:45:13,6/24/2022 00:45:13,6/24/2022 00:45:13,35.14,35.14,6/24/2022 00:45:33,6/24/2022 00:45:32,36.44,36.45,36.45,36.45,36.9,36.9,0.689,0.688,0.688,0.688,0.788,0.788,0
24JUN2022:01:15:00,15min,Peter Sinks,UCC,270,36.8,38.3,35.7,38.61,38.55,37.75,37.89,6/24/2022 01:03:02,6/24/2022 01:03:02,6/24/2022 01:02:50,6/24/2022 01:02:50,38.67,38.61,6/24/2022 01:03:12,6/24/2022 01:03:12,34.98,34.96,35.96,36.00,6/24/2022 01:03:40,6/24/2022 01:03:40,6/24/2022 01:04:31,6/24/2022 01:00:26,35.52,35.47,6/24/2022 01:04:34,6/24/2022 01:04:34,36.64,36.60,36.40,36.46,36.91,36.86,0.7000,0.6880,0.3860,0.3980,0.5990,0.5990,-0,-0,24JUN2022:01:06:21,1.5,6/24/2022 01:02:14,0.1,211,30.2800,2430,6/24/2022 01:12:48,2370,6/24/2022 01:00:05,2397,12.6,38.13,38.14,38.13,38.13,6/24/2022 01:03:11,6/24/2022 01:03:11,6/24/2022 01:03:11,6/24/2022 01:03:11,38.49,38.49,6/24/2022 01:03:16,6/24/2022 01:03:15,35.65,35.65,35.65,35.65,6/24/2022 01:04:40,6/24/2022 01:04:40,6/24/2022 01:04:40,6/24/2022 01:04:40,35.77,35.77,6/24/2022 01:04:49,6/24/2022 01:04:46,36.53,36.53,36.53,36.53,36.89,36.89,0.504,0.503,0.504,0.504,0.577,0.576,0
24JUN2022:01:30:00,15min,Peter Sinks,UCC,270,36.2,36.9,35.0,37.06,37.01,36.37,36.39,6/24/2022 01:23:23,6/24/2022 01:23:23,6/24/2022 01:17:51,6/24/2022 01:17:30,37.32,37.26,6/24/2022 01:15:39,6/24/2022 01:15:39,34.19,34.18,35.10,35.10,6/24/2022 01:18:31,6/24/2022 01:18:30,6/24/2022 01:18:32,6/24/2022 01:18:32,34.92,34.87,6/24/2022 01:18:32,6/24/2022 01:18:32,36.10,36.06,35.84,35.89,36.39,36.34,0.5630,0.5570,0.2990,0.2960,0.5220,0.5220,-0,-0,24JUN2022:01:15:50,0.0,6/24/2022 01:15:01,0.0,0,0.0000,2430,6/24/2022 01:15:26,2370,6/24/2022 01:15:03,2396,12.6,36.63,36.63,36.63,36.63,6/24/2022 01:17:36,6/24/2022 01:17:35,6/24/2022 01:17:35,6/24/2022 01:17:35,37.18,37.18,6/24/2022 01:15:01,6/24/2022 01:15:01,34.89,34.9,34.89,34.87,6/24/2022 01:18:36,6/24/2022 01:18:35,6/24/2022 01:18:35,6/24/2022 01:18:35,35.17,35.17,6/24/2022 01:25:51,6/24/2022 01:25:51,35.98,35.98,35.98,35.98,36.38,36.38,0.402,0.402,0.402,0.403,0.502,0.501,0
24JUN2022:01:45:00,15min,Peter Sinks,UCC,270,36.7,40.5,35.4,42.80,43.05,38.96,38.96,6/24/2022 01:43:22,6/24/2022 01:43:22,6/24/2022 01:44:34,6/24/2022 01:43:23,41.22,41.17,6/24/2022 01:44:36,6/24/2022 01:44:36,34.97,34.95,35.18,35.23,6/24/2022 01:34:25,6/24/2022 01:34:25,6/24/2022 01:34:28,6/24/2022 01:34:29,35.37,35.32,6/24/2022 01:34:21,6/24/2022 01:34:21,36.67,36.63,36.10,36.15,36.87,36.82,1.5070,1.5010,0.9230,0.9020,1.2840,1.2840,-0,-0,24JUN2022:01:30:12,2.6,6/24/2022 01:43:19,0.3,315,35.2100,2430,6/24/2022 01:44:51,2370,6/24/2022 01:30:02,2394,12.4,40.05,40.05,40.06,40.06,6/24/2022 01:44:43,6/24/2022 01:44:43,6/24/2022 01:44:43,6/24/2022 01:44:43,40.93,40.93,6/24/2022 01:44:59,6/24/2022 01:44:59,35.17,35.17,35.17,35.16,6/24/2022 01:34:30,6/24/2022 01:34:30,6/24/2022 01:34:30,6/24/2022 01:34:29,35.57,35.57,6/24/2022 01:34:39,6/24/2022 01:34:39,36.36,36.36,36.36,36.36,36.76,36.77,1.116,1.116,1.118,1.12,1.124,1.128,0
24JUN2022:02:00:00,15min,Peter Sinks,UCC,270,45.0,47.0,39.8,48.46,48.47,46.46,46.36,6/24/2022 01:56:05,6/24/2022 01:56:05,6/24/2022 02:00:00,6/24/2022 02:00:00,47.69,47.64,6/24/2022 01:59:58,6/24/2022 01:59:58,39.42,39.32,38.13,38.09,6/24/2022 01:45:07,6/24/2022 01:45:07,6/24/2022 01:45:05,6/24/2022 01:45:04,40.17,40.12,6/24/2022 01:45:05,6/24/2022 01:45:05,44.94,44.83,43.31,43.28,45.09,45.04,2.0000,2.0200,2.1520,2.1250,1.8990,1.8990,-0,-0,24JUN2022:01:45:10,4.8,6/24/2022 01:48:42,2.5,355,13.3300,2400,6/24/2022 01:45:01,2370,6/24/2022 01:45:02,2394,12.6,46.77,46.79,46.81,46.82,6/24/2022 02:00:00,6/24/2022 02:00:00,6/24/2022 02:00:00,6/24/2022 02:00:00,47.12,47.12,6/24/2022 01:56:33,6/24/2022 01:56:33,38.94,38.94,38.94,38.94,6/24/2022 01:45:11,6/24/2022 01:45:11,6/24/2022 01:45:11,6/24/2022 01:45:11,40.65,40.65,6/24/2022 01:45:17,6/24/2022 01:45:16,44.03,44.03,44.03,44.03,44.96,44.96,2.027,2.025,2.025,2.025,1.912,1.911,0
24JUN2022:02:15:00,15min,Peter Sinks,UCC,270,49.2,51.0,46.6,51.24,51.19,50.66,50.71,6/24/2022 02:13:44,6/24/2022 02:13:44,6/24/2022 02:13:45,6/24/2022 02:13:45,51.31,51.25,6/24/2022 02:14:20,6/24/2022 02:14:20,46.22,46.14,45.97,45.97,6/24/2022 02:01:01,6/24/2022 02:01:00,6/24/2022 02:00:27,6/24/2022 02:00:27,46.80,46.74,6/24/2022 02:01:00,6/24/2022 02:01:00,49.05,49.01,48.53,48.53,49.34,49.29,1.2570,1.2660,1.3960,1.4220,1.2170,1.2170,-0,-0,24JUN2022:02:00:12,11.4,6/24/2022 02:14:32,4.7,358,14.1600,2400,6/24/2022 02:00:01,2370,6/24/2022 02:00:02,2391,12.4,50.86,50.86,50.86,50.87,6/24/2022 02:13:55,6/24/2022 02:13:54,6/24/2022 02:13:54,6/24/2022 02:13:54,51.09,51.09,6/24/2022 02:14:20,6/24/2022 02:14:20,46.24,46.25,46.24,46.24,6/24/2022 02:01:08,6/24/2022 02:01:07,6/24/2022 02:01:07,6/24/2022 02:01:07,46.99,46.99,6/24/2022 02:01:21,6/24/2022 02:01:21,48.75,48.75,48.75,48.75,49.25,49.25,1.302,1.302,1.302,1.302,1.205,1.204,0
24JUN2022:02:30:00,15min,Peter Sinks,UCC,270,51.0,51.7,50.4,51.90,51.85,51.61,51.65,6/24/2022 02:20:52,6/24/2022 02:20:51,6/24/2022 02:20:52,6/24/2022 02:20:52,51.91,51.85,6/24/2022 02:20:49,6/24/2022 02:20:49,49.81,49.77,50.05,50.11,6/24/2022 02:17:20,6/24/2022 02:17:20,6/24/2022 02:17:22,6/24/2022 02:15:52,50.33,50.28,6/24/2022 02:15:53,6/24/2022 02:15:53,50.83,50.81,50.85,50.88,51.17,51.12,0.3690,0.3640,0.3510,0.3520,0.3240,0.3240,-0,-0,24JUN2022:02:29:01,20.8,6/24/2022 02:29:36,10.1,6,18.8300,2460,6/24/2022 02:20:19,2370,6/24/2022 02:15:02,2396,12.5,51.58,51.58,51.58,51.58,6/24/2022 02:21:02,6/24/2022 02:21:01,6/24/2022 02:21:02,6/24/2022 02:21:02,51.74,51.75,6/24/2022 02:21:18,6/24/2022 02:21:18,50.15,50.16,50.15,50.15,6/24/2022 02:15:55,6/24/2022 02:15:54,6/24/2022 02:15:54,6/24/2022 02:15:54,50.62,50.62,6/24/2022 02:17:43,6/24/2022 02:17:43,50.84,50.84,50.84,50.84,51.15,51.15,0.332,0.331,0.332,0.332,0.293,0.293,0
24JUN2022:02:45:00,15min,Peter Sinks,UCC,270,49.9,50.5,49.4,50.28,50.26,50.34,50.35,6/24/2022 02:32:12,6/24/2022 02:32:04,6/24/2022 02:32:04,6/24/2022 02:32:03,50.62,50.57,6/24/2022 02:30:02,6/24/2022 02:30:02,49.04,49.03,49.17,49.18,6/24/2022 02:42:11,6/24/2022 02:42:11,6/24/2022 02:42:08,6/24/2022 02:42:10,49.42,49.37,6/24/2022 02:42:08,6/24/2022 02:42:08,49.74,49.73,49.75,49.78,50.11,50.06,0.2350,0.2360,0.2280,0.2290,0.2300,0.2300,-0,-0,24JUN2022:02:44:29,20.0,6/24/2022 02:42:25,9.7,10,17.4500,2460,6/24/2022 02:31:42,2370,6/24/2022 02:30:01,2395,12.5,50.29,50.29,50.29,50.28,6/24/2022 02:30:01,6/24/2022 02:30:01,6/24/2022 02:30:01,6/24/2022 02:30:01,50.67,50.67,6/24/2022 02:30:01,6/24/2022 02:30:01,49.19,49.19,49.19,49.19,6/24/2022 02:42:15,6/24/2022 02:42:15,6/24/2022 02:42:15,6/24/2022 02:42:15,49.61,49.61,6/24/2022 02:42:19,6/24/2022 02:42:18,49.76,49.76,49.76,49.76,50.09,50.09,0.226,0.226,0.226,0.226,0.225,0.224,0
24JUN2022:03:00:00,15min,Peter Sinks,UCC,270,49.7,50.0,49.3,49.95,49.91,49.88,49.91,6/24/2022 02:51:12,6/24/2022 02:51:11,6/24/2022 02:59:52,6/24/2022 02:59:52,50.24,50.19,6/24/2022 02:45:06,6/24/2022 02:45:06,48.94,48.94,49.10,49.11,6/24/2022 02:53:04,6/24/2022 02:53:03,6/24/2022 02:53:03,6/24/2022 02:53:04,49.42,49.37,6/24/2022 02:55:52,6/24/2022 02:55:52,49.50,49.49,49.52,49.55,49.90,49.85,0.2040,0.2010,0.1990,0.2000,0.1930,0.1930,-0,-0,24JUN2022:02:58:02,15.6,6/24/2022 02:48:15,7.9,20,17.5500,2460,6/24/2022 02:47:29,2370,6/24/2022 02:45:01,2389,12.5,49.83,49.82,49.83,49.83,6/24/2022 02:51:21,6/24/2022 02:51:20,6/24/2022 02:51:20,6/24/2022 02:51:20,50.16,50.16,6/24/2022 02:47:51,6/24/2022 02:47:51,49.07,49.07,49.07,49.06,6/24/2022 02:53:11,6/24/2022 02:53:10,6/24/2022 02:53:10,6/24/2022 02:53:10,49.55,49.55,6/24/2022 02:53:24,6/24/2022 02:53:24,49.51,49.51,49.51,49.51,49.87,49.87,0.191,0.191,0.191,0.191,0.172,0.172,0
24JUN2022:03:15:00,15min,Peter Sinks,UCC,270,50.0,50.3,49.8,50.28,50.26,50.16,50.20,6/24/2022 03:14:49,6/24/2022 03:14:49,6/24/2022 03:14:26,6/24/2022 03:14:26,50.62,50.57,6/24/2022 03:14:47,6/24/2022 03:14:47,49.38,49.38,49.54,49.57,6/24/2022 03:07:11,6/24/2022 03:07:11,6/24/2022 03:12:35,6/24/2022 03:12:36,49.87,49.82,6/24/2022 03:00:48,6/24/2022 03:00:48,49.78,49.77,49.80,49.84,50.22,50.16,0.1650,0.1610,0.1540,0.1570,0.1610,0.1610,-0,-0,24JUN2022:03:13:30,14.0,6/24/2022 03:14:09,6.9,22,17.5900,2460,6/24/2022 03:01:42,2370,6/24/2022 03:00:02,2387,12.4,50.13,50.13,50.13,50.13,6/24/2022 03:15:00,6/24/2022 03:14:59,6/24/2022 03:14:59,6/24/2022 03:14:59,50.44,50.45,6/24/2022 03:15:00,6/24/2022 03:15:00,49.56,49.56,49.56,49.56,6/24/2022 03:10:56,6/24/2022 03:10:55,6/24/2022 03:10:55,6/24/2022 03:10:55,49.95,49.95,6/24/2022 03:09:48,6/24/2022 03:09:47,49.79,49.79,49.79,49.79,50.18,50.18,0.147,0.147,0.147,0.147,0.134,0.134,0
24JUN2022:03:30:00,15min,Peter Sinks,UCC,270,49.9,50.4,49.4,50.24,50.23,50.16,50.20,6/24/2022 03:19:33,6/24/2022 03:19:34,6/24/2022 03:19:57,6/24/2022 03:19:56,50.62,50.57,6/24/2022 03:15:01,6/24/2022 03:15:01,49.04,49.00,49.14,49.18,6/24/2022 03:28:57,6/24/2022 03:28:57,6/24/2022 03:28:57,6/24/2022 03:28:58,49.57,49.52,6/24/2022 03:28:59,6/24/2022 03:28:59,49.74,49.73,49.74,49.77,50.18,50.13,0.2870,0.2840,0.2600,0.2600,0.2700,0.2700,-0,-0,24JUN2022:03:23:13,12.7,6/24/2022 03:27:27,6.5,6,17.7900,2430,6/24/2022 03:19:29,2370,6/24/2022 03:15:01,2385,12.5,50.16,50.16,50.16,50.16,6/24/2022 03:20:05,6/24/2022 03:20:05,6/24/2022 03:20:04,6/24/2022 03:20:04,50.55,50.55,6/24/2022 03:20:18,6/24/2022 03:20:17,49.18,49.18,49.18,49.18,6/24/2022 03:29:05,6/24/2022 03:29:05,6/24/2022 03:29:05,6/24/2022 03:29:05,49.63,49.63,6/24/2022 03:28:46,6/24/2022 03:28:46,49.75,49.75,49.75,49.75,50.17,50.17,0.264,0.264,0.264,0.264,0.258,0.258,0
24JUN2022:03:45:00,15min,Peter Sinks,UCC,270,49.0,49.6,48.7,49.22,49.22,49.29,49.32,6/24/2022 03:31:29,6/24/2022 03:31:31,6/24/2022 03:30:01,6/24/2022 03:30:01,49.79,49.74,6/24/2022 03:30:03,6/24/2022 03:30:03,48.33,48.32,48.42,48.42,6/24/2022 03:44:54,6/24/2022 03:44:54,6/24/2022 03:44:53,6/24/2022 03:44:55,48.82,48.77,6/24/2022 03:37:33,6/24/2022 03:37:33,48.77,48.77,48.76,48.79,49.21,49.16,0.1950,0.1950,0.1780,0.1780,0.1740,0.1740,-0,-0,24JUN2022:03:30:04,10.7,6/24/2022 03:30:25,6.3,4,17.2900,2430,6/24/2022 03:32:35,2370,6/24/2022 03:30:02,2384,12.5,49.36,49.35,49.35,49.35,6/24/2022 03:30:01,6/24/2022 03:30:01,6/24/2022 03:30:01,6/24/2022 03:30:01,49.78,49.78,6/24/2022 03:30:01,6/24/2022 03:30:01,48.45,48.45,48.45,48.45,6/24/2022 03:45:00,6/24/2022 03:45:00,6/24/2022 03:45:00,6/24/2022 03:45:00,48.87,48.87,6/24/2022 03:40:02,6/24/2022 03:40:01,48.78,48.78,48.78,48.78,49.2,49.2,0.179,0.179,0.179,0.179,0.169,0.169,0
24JUN2022:04:00:00,15min,Peter Sinks,UCC,270,48.9,49.2,48.5,49.22,49.25,49.03,49.09,6/24/2022 03:58:40,6/24/2022 03:58:40,6/24/2022 03:58:39,6/24/2022 03:58:39,49.64,49.59,6/24/2022 03:50:20,6/24/2022 03:50:20,48.04,48.03,48.19,48.20,6/24/2022 03:52:24,6/24/2022 03:52:24,6/24/2022 03:52:24,6/24/2022 03:52:24,48.52,48.46,6/24/2022 03:52:23,6/24/2022 03:52:23,48.65,48.65,48.58,48.61,49.11,49.06,0.2090,0.2070,0.1350,0.1350,0.1680,0.1680,-0,-0,24JUN2022:03:57:59,9.2,6/24/2022 03:47:56,4.9,6,16.7100,2400,6/24/2022 03:45:01,2370,6/24/2022 03:45:02,2383,12.5,48.98,48.98,48.98,48.98,6/24/2022 03:50:23,6/24/2022 03:50:22,6/24/2022 03:50:22,6/24/2022 03:50:22,49.41,49.41,6/24/2022 03:50:43,6/24/2022 03:50:42,48.27,48.27,48.27,48.27,6/24/2022 03:52:30,6/24/2022 03:52:30,6/24/2022 03:52:30,6/24/2022 03:52:30,48.74,48.74,6/24/2022 03:52:35,6/24/2022 03:52:35,48.62,48.62,48.62,48.62,49.08,49.08,0.152,0.151,0.152,0.152,0.136,0.136,0
24JUN2022:04:15:00,15min,Peter Sinks,UCC,270,48.7,49.2,47.7,49.26,49.28,48.99,49.04,6/24/2022 04:09:44,6/24/2022 04:09:44,6/24/2022 04:00:40,6/24/2022 04:00:40,49.49,49.44,6/24/2022 04:00:38,6/24/2022 04:00:38,46.68,46.68,47.61,47.67,6/24/2022 04:12:24,6/24/2022 04:12:24,6/24/2022 04:12:24,6/24/2022 04:12:24,47.69,47.64,6/24/2022 04:12:22,6/24/2022 04:12:22,48.44,48.44,48.39,48.43,48.92,48.86,0.4400,0.4460,0.2790,0.2790,0.3700,0.3710,-0,-0,24JUN2022:04:12:45,7.5,6/24/2022 04:00:30,2.8,16,23.3000,2400,6/24/2022 04:00:03,2370,6/24/2022 04:00:01,2383,12.4,49.02,49.02,49.02,49.03,6/24/2022 04:00:46,6/24/2022 04:00:46,6/24/2022 04:00:46,6/24/2022 04:00:46,49.28,49.28,6/24/2022 04:10:11,6/24/2022 04:10:10,47.41,47.41,47.41,47.4,6/24/2022 04:12:31,6/24/2022 04:12:31,6/24/2022 04:12:31,6/24/2022 04:12:31,47.93,47.92,6/24/2022 04:12:35,6/24/2022 04:12:35,48.43,48.43,48.43,48.43,48.9,48.9,0.329,0.329,0.33,0.33,0.335,0.335,0
24JUN2022:04:30:00,15min,Peter Sinks,UCC,270,46.9,49.0,45.0,49.05,49.09,48.78,48.84,6/24/2022 04:17:00,6/24/2022 04:17:01,6/24/2022 04:17:02,6/24/2022 04:17:02,49.42,49.36,6/24/2022 04:16:58,6/24/2022 04:16:58,43.88,43.87,45.13,45.21,6/24/2022 04:26:44,6/24/2022 04:26:43,6/24/2022 04:28:54,6/24/2022 04:28:54,44.98,44.93,6/24/2022 04:26:42,6/24/2022 04:26:42,46.68,46.68,46.76,46.80,47.13,47.08,1.1130,1.1200,0.9370,0.9310,1.0580,1.0580,0,0,24JUN2022:04:29:58,4.8,6/24/2022 04:29:20,1.2,25,20.1800,2400,6/24/2022 04:15:02,2370,6/24/2022 04:15:01,2382,12.4,48.86,48.86,48.86,48.86,6/24/2022 04:17:10,6/24/2022 04:17:10,6/24/2022 04:17:10,6/24/2022 04:17:10,49.23,49.23,6/24/2022 04:17:14,6/24/2022 04:17:14,44.71,44.71,44.71,44.71,6/24/2022 04:26:49,6/24/2022 04:26:48,6/24/2022 04:26:48,6/24/2022 04:26:48,45.37,45.37,6/24/2022 04:27:04,6/24/2022 04:27:03,46.74,46.74,46.74,46.74,47.12,47.12,0.994,0.993,0.993,0.994,1.047,1.047,0
24JUN2022:04:45:00,15min,Peter Sinks,UCC,270,46.1,47.8,43.2,47.70,47.73,47.70,47.76,6/24/2022 04:31:14,6/24/2022 04:31:24,6/24/2022 04:31:18,6/24/2022 04:31:15,48.21,48.16,6/24/2022 04:31:34,6/24/2022 04:31:34,42.51,42.54,43.71,43.79,6/24/2022 04:44:45,6/24/2022 04:44:45,6/24/2022 04:44:45,6/24/2022 04:44:45,43.18,43.12,6/24/2022 04:44:44,6/24/2022 04:44:44,45.90,45.91,46.09,46.14,46.41,46.35,1.4010,1.4000,1.0030,1.0040,1.3050,1.3050,1,1,24JUN2022:04:45:00,4.6,6/24/2022 04:30:31,2.5,28,13.8500,2400,6/24/2022 04:30:04,2370,6/24/2022 04:30:01,2380,12.5,47.68,47.68,47.68,47.69,6/24/2022 04:31:28,6/24/2022 04:31:28,6/24/2022 04:31:28,6/24/2022 04:31:27,47.98,47.98,6/24/2022 04:31:59,6/24/2022 04:31:59,43.23,43.23,43.23,43.22,6/24/2022 04:44:47,6/24/2022 04:44:46,6/24/2022 04:44:46,6/24/2022 04:44:46,43.26,43.26,6/24/2022 04:44:49,6/24/2022 04:44:48,46.03,46.03,46.03,46.03,46.45,46.44,1.159,1.159,1.161,1.162,1.233,1.235,0
24JUN2022:05:00:00,15min,Peter Sinks,UCC,270,41.4,43.8,39.0,43.81,43.83,44.09,44.15,6/24/2022 04:45:01,6/24/2022 04:45:01,6/24/2022 04:45:01,6/24/2022 04:45:01,43.93,43.87,6/24/2022 04:45:05,6/24/2022 04:45:05,38.05,38.05,38.99,38.94,6/24/2022 04:59:04,6/24/2022 04:59:03,6/24/2022 04:59:09,6/24/2022 04:59:09,38.97,38.92,6/24/2022 04:59:08,6/24/2022 04:59:08,41.23,41.23,41.67,41.71,41.67,41.61,1.3200,1.3130,1.3490,1.3650,1.2880,1.2880,2,4,24JUN2022:05:00:00,2.6,6/24/2022 04:50:39,0.5,121,57.2500,2400,6/24/2022 04:45:04,2370,6/24/2022 04:45:01,2378,12.5,43.92,43.91,43.92,43.92,6/24/2022 04:45:06,6/24/2022 04:45:06,6/24/2022 04:45:06,6/24/2022 04:45:06,43.72,43.72,6/24/2022 04:48:24,6/24/2022 04:48:23,38.72,38.72,38.71,38.71,6/24/2022 04:59:16,6/24/2022 04:59:15,6/24/2022 04:59:15,6/24/2022 04:59:15,39.34,39.33,6/24/2022 04:59:27,6/24/2022 04:59:27,41.49,41.49,41.49,41.49,41.68,41.68,1.319,1.318,1.318,1.318,1.284,1.284,0
24JUN2022:05:15:00,15min,Peter Sinks,UCC,270,40.3,41.8,38.4,41.94,41.89,41.07,41.23,6/24/2022 05:00:33,6/24/2022 05:00:33,6/24/2022 05:00:48,6/24/2022 05:00:38,42.20,42.15,6/24/2022 05:11:56,6/24/2022 05:11:56,37.72,37.73,38.85,38.88,6/24/2022 05:01:44,6/24/2022 05:01:44,6/24/2022 05:02:24,6/24/2022 05:08:21,38.30,38.24,6/24/2022 05:02:04,6/24/2022 05:02:04,40.16,40.13,39.99,40.06,40.53,40.48,1.1430,1.1180,0.6330,0.6450,1.0490,1.0480,9,13,24JUN2022:05:08:51,1.3,6/24/2022 05:06:31,0.2,214,29.1100,4740,6/24/2022 05:06:13,2340,6/24/2022 05:12:03,3263,12.4,41.47,41.47,41.47,41.47,6/24/2022 05:00:45,6/24/2022 05:00:45,6/24/2022 05:00:45,6/24/2022 05:00:45,42.12,42.13,6/24/2022 05:12:30,6/24/2022 05:12:30,38.39,38.39,38.39,38.39,6/24/2022 05:02:15,6/24/2022 05:02:15,6/24/2022 05:02:15,6/24/2022 05:02:15,38.45,38.45,6/24/2022 05:02:26,6/24/2022 05:02:25,40.09,40.09,40.09,40.09,40.51,40.51,0.863,0.862,0.863,0.864,1.023,1.024,0
24JUN2022:05:30:00,15min,Peter Sinks,UCC,270,41.3,42.6,40.0,43.10,43.07,41.58,41.57,6/24/2022 05:21:25,6/24/2022 05:21:25,6/24/2022 05:21:50,6/24/2022 05:21:52,43.32,43.27,6/24/2022 05:21:26,6/24/2022 05:21:26,39.03,38.99,40.17,40.25,6/24/2022 05:23:26,6/24/2022 05:23:25,6/24/2022 05:23:28,6/24/2022 05:23:29,39.87,39.82,6/24/2022 05:23:28,6/24/2022 05:23:28,41.18,41.15,40.75,40.79,41.53,41.47,0.7510,0.7440,0.2940,0.2810,0.7150,0.7150,14,17,24JUN2022:05:29:59,0.4,6/24/2022 05:17:32,0.0,303,0.0020,4710,6/24/2022 05:15:25,2370,6/24/2022 05:15:01,4629,12.4,42.15,42.15,42.15,42.15,6/24/2022 05:21:36,6/24/2022 05:21:35,6/24/2022 05:21:35,6/24/2022 05:21:35,43.13,43.13,6/24/2022 05:21:51,6/24/2022 05:21:51,39.83,39.83,39.83,39.83,6/24/2022 05:23:38,6/24/2022 05:23:37,6/24/2022 05:23:37,6/24/2022 05:23:37,40.22,40.22,6/24/2022 05:23:52,6/24/2022 05:23:51,40.97,40.97,40.97,40.97,41.5,41.5,0.489,0.488,0.489,0.489,0.69,0.69,0
24JUN2022:05:45:00,15min,Peter Sinks,UCC,270,39.6,41.0,38.3,41.11,41.07,40.57,40.62,6/24/2022 05:33:47,6/24/2022 05:33:47,6/24/2022 05:33:52,6/24/2022 05:33:50,41.37,41.32,6/24/2022 05:33:47,6/24/2022 05:33:47,37.79,37.76,38.64,38.66,6/24/2022 05:38:20,6/24/2022 05:38:20,6/24/2022 05:38:27,6/24/2022 05:38:25,38.22,38.17,6/24/2022 05:38:23,6/24/2022 05:38:23,39.45,39.42,39.61,39.66,39.80,39.74,0.8470,0.8380,0.5100,0.5140,0.8150,0.8150,18,21,24JUN2022:05:45:00,1.8,6/24/2022 05:43:35,0.3,359,6.0380,4710,6/24/2022 05:30:05,4650,6/24/2022 05:30:08,4680,12.4,40.78,40.78,40.78,40.78,6/24/2022 05:33:58,6/24/2022 05:33:58,6/24/2022 05:33:57,6/24/2022 05:33:57,41.22,41.22,6/24/2022 05:34:35,6/24/2022 05:34:34,38.32,38.32,38.32,38.31,6/24/2022 05:38:31,6/24/2022 05:38:30,6/24/2022 05:38:30,6/24/2022 05:38:30,38.37,38.37,6/24/2022 05:36:53,6/24/2022 05:36:53,39.55,39.55,39.55,39.55,39.8,39.8,0.636,0.635,0.636,0.636,0.804,0.803,0
24JUN2022:06:00:00,15min,Peter Sinks,UCC,270,40.1,41.2,38.9,41.51,41.47,41.44,41.49,6/24/2022 05:52:54,6/24/2022 05:52:54,6/24/2022 05:58:53,6/24/2022 05:58:53,41.45,41.39,6/24/2022 05:52:52,6/24/2022 05:52:52,37.87,37.83,38.89,38.96,6/24/2022 05:49:06,6/24/2022 05:49:06,6/24/2022 05:49:10,6/24/2022 05:49:10,38.67,38.62,6/24/2022 05:49:08,6/24/2022 05:49:08,39.94,39.92,40.23,40.26,40.28,40.23,0.7100,0.7030,0.6460,0.6460,0.6160,0.6150,72,140,24JUN2022:06:00:00,3.5,6/24/2022 05:57:04,1.5,284,89.9000,4740,6/24/2022 05:58:39,4650,6/24/2022 05:45:03,4690,12.4,41.14,41.14,41.14,41.15,6/24/2022 05:56:55,6/24/2022 05:56:54,6/24/2022 05:56:54,6/24/2022 05:56:54,41.22,41.22,6/24/2022 05:53:04,6/24/2022 05:53:03,38.66,38.66,38.66,38.65,6/24/2022 05:49:16,6/24/2022 05:49:15,6/24/2022 05:49:15,6/24/2022 05:49:15,39.21,39.21,6/24/2022 05:49:24,6/24/2022 05:49:23,40.08,40.08,40.08,40.08,40.25,40.25,0.577,0.576,0.577,0.577,0.575,0.575,0
24JUN2022:06:15:00,15min,Peter Sinks,UCC,270,43.0,46.1,39.8,45.78,45.76,47.91,48.03,6/24/2022 06:13:22,6/24/2022 06:13:22,6/24/2022 06:13:08,6/24/2022 06:13:07,45.96,45.90,6/24/2022 06:13:22,6/24/2022 06:13:22,39.16,39.16,40.93,40.93,6/24/2022 06:00:01,6/24/2022 06:00:01,6/24/2022 06:00:50,6/24/2022 06:00:51,39.50,39.45,6/24/2022 06:00:15,6/24/2022 06:00:15,42.83,42.82,44.01,44.06,43.15,43.10,1.7050,1.7010,1.9260,1.9230,1.7510,1.7510,164,191,24JUN2022:06:14:58,3.3,6/24/2022 06:14:27,0.9,198,33.5100,4770,6/24/2022 06:11:10,4680,6/24/2022 06:00:02,4719,12.4,46.64,46.64,46.64,46.63,6/24/2022 06:13:25,6/24/2022 06:13:25,6/24/2022 06:13:25,6/24/2022 06:13:25,45.65,45.65,6/24/2022 06:13:34,6/24/2022 06:13:33,40.09,40.09,40.09,40.08,6/24/2022 06:00:05,6/24/2022 06:00:02,6/24/2022 06:00:04,6/24/2022 06:00:05,39.57,39.57,6/24/2022 06:00:06,6/24/2022 06:00:06,43.39,43.39,43.39,43.39,43.05,43.05,1.808,1.807,1.807,1.807,1.797,1.795,0
24JUN2022:06:30:00,15min,Peter Sinks,UCC,270,46.8,49.3,44.6,49.50,49.48,50.51,50.60,6/24/2022 06:28:27,6/24/2022 06:28:27,6/24/2022 06:27:38,6/24/2022 06:27:39,49.27,49.22,6/24/2022 06:28:29,6/24/2022 06:28:29,44.18,44.18,45.93,45.92,6/24/2022 06:15:01,6/24/2022 06:15:01,6/24/2022 06:15:06,6/24/2022 06:15:06,44.31,44.25,6/24/2022 06:15:02,6/24/2022 06:15:02,46.69,46.69,48.49,48.56,47.02,46.97,1.2040,1.2060,1.4290,1.4290,1.1950,1.1950,203,221,24JUN2022:06:29:55,3.1,6/24/2022 06:15:04,0.8,236,24.8800,4770,6/24/2022 06:20:53,4710,6/24/2022 06:15:01,4735,12.6,49.53,49.52,49.53,49.53,6/24/2022 06:29:58,6/24/2022 06:29:58,6/24/2022 06:29:58,6/24/2022 06:29:58,49.11,49.11,6/24/2022 06:29:56,6/24/2022 06:29:56,44.88,44.89,44.89,44.9,6/24/2022 06:15:01,6/24/2022 06:15:01,6/24/2022 06:15:01,6/24/2022 06:15:01,44.23,44.22,6/24/2022 06:15:04,6/24/2022 06:15:03,47.57,47.57,47.57,47.57,46.92,46.92,1.293,1.292,1.292,1.292,1.205,1.204,0
24JUN2022:06:45:00,15min,Peter Sinks,UCC,270,50.8,54.5,49.0,54.49,54.46,55.41,55.46,6/24/2022 06:43:57,6/24/2022 06:43:57,6/24/2022 06:44:54,6/24/2022 06:44:54,54.61,54.56,6/24/2022 06:43:56,6/24/2022 06:43:56,48.05,48.08,50.34,50.34,6/24/2022 06:30:45,6/24/2022 06:30:44,6/24/2022 06:30:01,6/24/2022 06:30:01,48.44,48.39,6/24/2022 06:30:49,6/24/2022 06:30:49,50.65,50.65,52.74,52.73,51.02,50.96,1.7680,1.7580,1.2090,1.2440,1.7530,1.7540,245,266,24JUN2022:06:44:53,5.5,6/24/2022 06:44:24,1.0,234,44.9100,4800,6/24/2022 06:32:26,4710,6/24/2022 06:30:21,4746,12.5,54.65,54.65,54.65,54.65,6/24/2022 06:44:01,6/24/2022 06:44:00,6/24/2022 06:44:00,6/24/2022 06:44:00,54.41,54.41,6/24/2022 06:44:15,6/24/2022 06:44:14,49.47,49.47,49.47,49.47,6/24/2022 06:30:07,6/24/2022 06:30:04,6/24/2022 06:30:07,6/24/2022 06:30:07,48.58,48.58,6/24/2022 06:31:10,6/24/2022 06:31:09,51.65,51.65,51.65,51.65,50.91,50.91,1.451,1.451,1.451,1.452,1.717,1.718,0
24JUN2022:07:00:00,15min,Peter Sinks,UCC,270,54.1,54.8,53.9,54.62,54.64,55.74,55.85,6/24/2022 06:59:58,6/24/2022 06:59:58,6/24/2022 06:47:44,6/24/2022 06:47:44,54.91,54.86,6/24/2022 06:59:29,6/24/2022 06:59:29,53.27,53.29,53.99,53.98,6/24/2022 06:51:44,6/24/2022 06:51:44,6/24/2022 06:55:52,6/24/2022 06:58:12,53.86,53.81,6/24/2022 06:46:10,6/24/2022 06:46:10,53.86,53.88,54.69,54.72,54.33,54.28,0.2630,0.2660,0.4420,0.4540,0.2010,0.2010,286,307,24JUN2022:07:00:00,9.9,6/24/2022 06:53:22,2.8,19,38.1000,4800,6/24/2022 06:47:24,4740,6/24/2022 06:45:02,4759,12.7,54.82,54.82,54.82,54.82,6/24/2022 06:59:34,6/24/2022 06:59:34,6/24/2022 06:59:34,6/24/2022 06:59:34,54.76,54.76,6/24/2022 06:59:58,6/24/2022 06:59:57,53.73,53.73,53.73,53.73,6/24/2022 06:51:49,6/24/2022 06:51:48,6/24/2022 06:51:48,6/24/2022 06:51:48,53.99,53.99,6/24/2022 06:52:05,6/24/2022 06:52:04,54.29,54.29,54.29,54.29,54.29,54.29,0.272,0.271,0.272,0.272,0.159,0.159,0
24JUN2022:07:15:00,15min,Peter Sinks,UCC,270,54.7,55.9,54.0,56.23,56.23,56.59,56.63,6/24/2022 07:14:29,6/24/2022 07:14:27,6/24/2022 07:13:38,6/24/2022 07:13:38,56.27,56.22,6/24/2022 07:14:29,6/24/2022 07:14:29,53.55,53.59,54.07,54.07,6/24/2022 07:01:14,6/24/2022 07:01:14,6/24/2022 07:00:47,6/24/2022 07:00:47,54.01,53.96,6/24/2022 07:01:14,6/24/2022 07:01:14,54.44,54.46,55.31,55.36,54.95,54.89,0.4550,0.4530,0.5210,0.5310,0.3710,0.3710,333,358,24JUN2022:07:14:57,7.7,6/24/2022 07:10:02,3.5,351,47.9800,4800,6/24/2022 07:00:14,4740,6/24/2022 07:00:03,4776,12.7,56.03,56.02,56.03,56.03,6/24/2022 07:14:34,6/24/2022 07:14:34,6/24/2022 07:14:34,6/24/2022 07:14:34,55.8,55.8,6/24/2022 07:14:49,6/24/2022 07:14:49,53.93,53.93,53.93,53.93,6/24/2022 07:00:59,6/24/2022 07:00:59,6/24/2022 07:00:58,6/24/2022 07:00:56,54.12,54.12,6/24/2022 07:01:33,6/24/2022 07:01:32,54.88,54.88,54.88,54.89,54.91,54.91,0.401,0.402,0.402,0.402,0.328,0.328,0
24JUN2022:07:30:00,15min,Peter Sinks,UCC,270,55.6,57.0,55.0,57.08,57.10,57.57,57.57,6/24/2022 07:28:04,6/24/2022 07:28:04,6/24/2022 07:28:15,6/24/2022 07:28:15,57.18,57.13,6/24/2022 07:28:04,6/24/2022 07:28:04,54.12,54.16,55.16,55.26,6/24/2022 07:16:06,6/24/2022 07:16:05,6/24/2022 07:16:35,6/24/2022 07:16:35,54.99,54.94,6/24/2022 07:16:09,6/24/2022 07:16:09,55.35,55.38,56.27,56.32,55.88,55.83,0.5960,0.5950,0.4990,0.4820,0.4700,0.4700,391,458,24JUN2022:07:29:00,9.0,6/24/2022 07:29:14,4.0,344,24.4800,4860,6/24/2022 07:27:57,4770,6/24/2022 07:15:01,4807,12.8,57.09,57.08,57.09,57.09,6/24/2022 07:28:15,6/24/2022 07:28:14,6/24/2022 07:28:14,6/24/2022 07:28:14,56.93,56.93,6/24/2022 07:28:23,6/24/2022 07:28:22,54.96,54.96,54.96,54.96,6/24/2022 07:17:12,6/24/2022 07:17:12,6/24/2022 07:17:12,6/24/2022 07:17:12,55.12,55.12,6/24/2022 07:22:08,6/24/2022 07:22:08,55.83,55.83,55.83,55.83,55.85,55.85,0.44,0.439,0.439,0.44,0.42,0.421,0
24JUN2022:07:45:00,15min,Peter Sinks,UCC,270,56.0,58.2,55.2,58.82,58.91,58.90,58.94,6/24/2022 07:37:52,6/24/2022 07:37:52,6/24/2022 07:37:53,6/24/2022 07:37:53,58.46,58.41,6/24/2022 07:37:52,6/24/2022 07:37:52,54.40,54.46,55.07,55.13,6/24/2022 07:31:48,6/24/2022 07:31:48,6/24/2022 07:31:48,6/24/2022 07:31:48,55.22,55.17,6/24/2022 07:31:56,6/24/2022 07:31:56,55.77,55.80,56.66,56.69,56.31,56.26,0.7360,0.7340,0.8170,0.8190,0.5780,0.5790,392,627,24JUN2022:07:37:48,9.6,6/24/2022 07:31:24,4.5,360,51.8800,5040,6/24/2022 07:43:46,4830,6/24/2022 07:30:01,4954,12.9,58.33,58.32,58.33,58.34,6/24/2022 07:37:57,6/24/2022 07:37:57,6/24/2022 07:37:56,6/24/2022 07:37:56,58.05,58.05,6/24/2022 07:38:16,6/24/2022 07:38:15,54.93,54.94,54.94,54.93,6/24/2022 07:31:53,6/24/2022 07:31:53,6/24/2022 07:31:53,6/24/2022 07:31:52,55.37,55.37,6/24/2022 07:32:16,6/24/2022 07:32:15,56.24,56.24,56.24,56.24,56.29,56.29,0.648,0.647,0.648,0.649,0.514,0.514,0
24JUN2022:08:00:00,15min,Peter Sinks,UCC,270,54.4,55.5,53.8,55.43,55.44,55.50,55.52,6/24/2022 07:46:42,6/24/2022 07:46:42,6/24/2022 07:46:46,6/24/2022 07:46:46,55.82,55.77,6/24/2022 07:46:49,6/24/2022 07:46:49,53.35,53.36,53.66,53.69,6/24/2022 07:58:58,6/24/2022 07:58:58,6/24/2022 07:59:07,6/24/2022 07:59:07,53.94,53.88,6/24/2022 07:58:52,6/24/2022 07:58:52,54.11,54.13,54.28,54.30,54.63,54.57,0.4580,0.4640,0.4440,0.4400,0.4510,0.4510,136,204,24JUN2022:07:56:18,9.2,6/24/2022 07:58:40,3.7,58,43.5200,5070,6/24/2022 07:54:48,4950,6/24/2022 07:47:03,4998,13.4,55.38,55.38,55.38,55.38,6/24/2022 07:46:49,6/24/2022 07:46:46,6/24/2022 07:46:48,6/24/2022 07:46:48,55.71,55.7,6/24/2022 07:45:01,6/24/2022 07:45:01,53.59,53.59,53.59,53.59,6/24/2022 07:59:13,6/24/2022 07:59:13,6/24/2022 07:59:12,6/24/2022 07:59:12,53.91,53.91,6/24/2022 07:59:30,6/24/2022 07:59:29,54.22,54.22,54.22,54.22,54.63,54.62,0.448,0.447,0.447,0.447,0.454,0.453,0
24JUN2022:08:15:00,15min,Peter Sinks,UCC,270,54.3,55.4,53.8,55.79,55.82,56.08,56.12,6/24/2022 08:09:40,6/24/2022 08:09:39,6/24/2022 08:11:34,6/24/2022 08:11:34,55.74,55.69,6/24/2022 08:11:25,6/24/2022 08:11:25,52.83,52.83,53.80,53.84,6/24/2022 08:08:16,6/24/2022 08:08:16,6/24/2022 08:00:40,6/24/2022 08:00:43,53.56,53.51,6/24/2022 08:08:17,6/24/2022 08:08:17,54.01,54.02,54.63,54.66,54.52,54.47,0.5250,0.5330,0.5710,0.5650,0.4070,0.4070,414,592,24JUN2022:08:06:06,15.1,6/24/2022 08:06:37,4.9,12,41.7400,5040,6/24/2022 08:00:14,4950,6/24/2022 08:06:29,4987,13.3,55.48,55.47,55.48,55.48,6/24/2022 08:11:35,6/24/2022 08:11:35,6/24/2022 08:11:35,6/24/2022 08:11:35,55.34,55.34,6/24/2022 08:11:38,6/24/2022 08:11:37,53.7,53.7,53.7,53.69,6/24/2022 08:00:46,6/24/2022 08:00:46,6/24/2022 08:00:46,6/24/2022 08:00:46,53.81,53.81,6/24/2022 08:08:35,6/24/2022 08:08:34,54.33,54.33,54.33,54.33,54.49,54.49,0.452,0.451,0.452,0.452,0.36,0.36,0
24JUN2022:08:30:00,15min,Peter Sinks,UCC,270,54.9,56.6,53.8,57.34,57.40,57.02,57.06,6/24/2022 08:26:00,6/24/2022 08:26:00,6/24/2022 08:26:00,6/24/2022 08:26:00,56.95,56.90,6/24/2022 08:23:09,6/24/2022 08:23:09,53.10,53.13,53.68,53.69,6/24/2022 08:15:09,6/24/2022 08:15:09,6/24/2022 08:28:09,6/24/2022 08:28:09,53.79,53.74,6/24/2022 08:15:10,6/24/2022 08:15:10,54.67,54.70,55.22,55.25,55.19,55.13,0.8040,0.8060,0.7050,0.7070,0.6610,0.6610,560,588,24JUN2022:08:15:34,11.0,6/24/2022 08:26:08,4.9,353,52.7200,5010,6/24/2022 08:16:38,4920,6/24/2022 08:26:02,4968,13.3,56.6,56.6,56.6,56.6,6/24/2022 08:23:19,6/24/2022 08:23:18,6/24/2022 08:23:18,6/24/2022 08:23:18,56.57,56.57,6/24/2022 08:23:27,6/24/2022 08:23:27,53.66,53.66,53.66,53.65,6/24/2022 08:17:24,6/24/2022 08:17:24,6/24/2022 08:17:23,6/24/2022 08:17:23,53.95,53.94,6/24/2022 08:15:02,6/24/2022 08:15:02,54.95,54.95,54.95,54.95,55.13,55.14,0.665,0.664,0.665,0.665,0.627,0.627,0
24JUN2022:08:45:00,15min,Peter Sinks,UCC,270,55.3,56.9,54.7,57.65,57.72,57.63,57.65,6/24/2022 08:33:04,6/24/2022 08:36:08,6/24/2022 08:36:09,6/24/2022 08:36:09,57.25,57.20,6/24/2022 08:36:08,6/24/2022 08:36:08,53.63,53.68,54.46,54.46,6/24/2022 08:35:05,6/24/2022 08:35:05,6/24/2022 08:43:24,6/24/2022 08:43:24,54.69,54.64,6/24/2022 08:35:09,6/24/2022 08:35:09,55.10,55.11,55.93,55.95,55.61,55.56,0.7090,0.7150,0.6320,0.6270,0.5240,0.5240,608,632,24JUN2022:08:45:00,12.1,6/24/2022 08:39:29,6.1,8,24.4800,4980,6/24/2022 08:30:08,4920,6/24/2022 08:30:35,4957,13.2,56.97,56.96,56.97,56.98,6/24/2022 08:33:13,6/24/2022 08:33:12,6/24/2022 08:33:12,6/24/2022 08:33:12,56.74,56.74,6/24/2022 08:36:22,6/24/2022 08:36:21,54.54,54.54,54.54,54.53,6/24/2022 08:43:32,6/24/2022 08:43:32,6/24/2022 08:43:31,6/24/2022 08:43:31,54.83,54.83,6/24/2022 08:44:50,6/24/2022 08:44:49,55.52,55.52,55.52,55.52,55.59,55.59,0.555,0.554,0.555,0.557,0.444,0.445,0
24JUN2022:09:00:00,15min,Peter Sinks,UCC,270,56.4,57.9,54.9,58.81,58.95,58.27,58.26,6/24/2022 08:49:26,6/24/2022 08:49:26,6/24/2022 08:49:29,6/24/2022 08:49:28,58.31,58.25,6/24/2022 08:49:27,6/24/2022 08:49:27,54.52,54.49,54.74,54.71,6/24/2022 08:45:09,6/24/2022 08:55:30,6/24/2022 08:56:35,6/24/2022 08:56:35,54.99,54.94,6/24/2022 08:45:04,6/24/2022 08:45:04,56.12,56.16,56.44,56.45,56.61,56.56,0.8950,0.9070,0.7810,0.7900,0.6830,0.6830,653,695,24JUN2022:09:00:00,9.4,6/24/2022 08:50:32,4.1,48,34.3800,5040,6/24/2022 08:59:45,4920,6/24/2022 08:47:04,4972,13.3,57.94,57.94,57.94,57.95,6/24/2022 08:48:47,6/24/2022 08:48:47,6/24/2022 08:48:47,6/24/2022 08:49:32,57.86,57.86,6/24/2022 08:48:53,6/24/2022 08:48:52,54.8,54.8,54.8,54.8,6/24/2022 08:56:46,6/24/2022 08:56:46,6/24/2022 08:56:45,6/24/2022 08:56:45,54.92,54.93,6/24/2022 08:45:01,6/24/2022 08:45:01,56.29,56.29,56.29,56.29,56.57,56.57,0.702,0.7,0.702,0.704,0.619,0.618,0
24JUN2022:09:15:00,15min,Peter Sinks,UCC,270,56.5,58.5,55.4,59.93,59.97,59.24,59.24,6/24/2022 09:05:50,6/24/2022 09:05:50,6/24/2022 09:05:50,6/24/2022 09:05:50,59.06,59.01,6/24/2022 09:05:50,6/24/2022 09:05:50,54.51,54.57,55.36,55.42,6/24/2022 09:09:57,6/24/2022 09:09:57,6/24/2022 09:14:16,6/24/2022 09:14:16,55.44,55.39,6/24/2022 09:09:57,6/24/2022 09:09:57,56.25,56.29,57.08,57.11,56.79,56.73,1.0270,1.0390,0.8510,0.8400,0.7620,0.7620,622,913,24JUN2022:09:07:14,12.3,6/24/2022 09:05:55,4.2,359,45.9500,5190,6/24/2022 09:08:20,4980,6/24/2022 09:00:01,5089,13.4,58.6,58.6,58.61,58.62,6/24/2022 09:05:57,6/24/2022 09:05:56,6/24/2022 09:05:56,6/24/2022 09:05:56,58.35,58.36,6/24/2022 09:06:01,6/24/2022 09:06:01,55.11,55.12,55.11,55.11,6/24/2022 09:14:20,6/24/2022 09:14:20,6/24/2022 09:14:20,6/24/2022 09:14:20,55.66,55.66,6/24/2022 09:13:54,6/24/2022 09:13:53,56.68,56.68,56.68,56.68,56.75,56.75,0.773,0.77,0.772,0.775,0.668,0.668,0
24JUN2022:09:30:00,15min,Peter Sinks,UCC,270,56.5,58.8,55.6,59.56,59.67,59.54,59.59,6/24/2022 09:28:43,6/24/2022 09:28:43,6/24/2022 09:28:43,6/24/2022 09:28:43,59.30,59.25,6/24/2022 09:28:43,6/24/2022 09:28:43,54.47,54.53,55.51,55.63,6/24/2022 09:16:34,6/24/2022 09:16:14,6/24/2022 09:16:34,6/24/2022 09:16:34,55.44,55.39,6/24/2022 09:16:34,6/24/2022 09:16:34,56.27,56.31,57.01,57.02,56.81,56.76,0.9620,0.9650,0.7340,0.7360,0.7030,0.7030,752,849,24JUN2022:09:29:58,8.3,6/24/2022 09:15:28,4.1,22,64.8700,5280,6/24/2022 09:24:56,5100,6/24/2022 09:15:01,5180,13.7,58.96,58.95,58.96,58.96,6/24/2022 09:28:46,6/24/2022 09:28:46,6/24/2022 09:28:46,6/24/2022 09:28:46,58.57,58.57,6/24/2022 09:28:57,6/24/2022 09:28:57,55.41,55.41,55.41,55.41,6/24/2022 09:16:40,6/24/2022 09:16:39,6/24/2022 09:16:39,6/24/2022 09:16:39,55.69,55.69,6/24/2022 09:25:07,6/24/2022 09:25:06,56.65,56.65,56.65,56.65,56.79,56.79,0.711,0.709,0.711,0.713,0.601,0.601,0
24JUN2022:09:45:00,15min,Peter Sinks,UCC,270,57.1,59.5,55.7,60.87,60.93,60.24,60.27,6/24/2022 09:33:11,6/24/2022 09:44:03,6/24/2022 09:33:11,6/24/2022 09:33:11,60.21,60.16,6/24/2022 09:33:11,6/24/2022 09:33:11,54.74,54.83,55.83,55.81,6/24/2022 09:30:22,6/24/2022 09:30:22,6/24/2022 09:34:52,6/24/2022 09:34:53,55.61,55.56,6/24/2022 09:30:29,6/24/2022 09:30:29,56.83,56.92,57.63,57.65,57.43,57.38,1.2770,1.2720,1.0030,1.0240,0.9680,0.9680,738,1014,24JUN2022:09:42:59,10.7,6/24/2022 09:41:50,3.6,99,88.5000,5310,6/24/2022 09:31:23,5160,6/24/2022 09:34:27,5254,14.0,59.64,59.64,59.65,59.65,6/24/2022 09:44:14,6/24/2022 09:44:13,6/24/2022 09:44:13,6/24/2022 09:44:13,59.44,59.45,6/24/2022 09:41:27,6/24/2022 09:41:26,55.54,55.54,55.54,55.54,6/24/2022 09:34:59,6/24/2022 09:34:59,6/24/2022 09:34:59,6/24/2022 09:34:59,55.92,55.92,6/24/2022 09:30:39,6/24/2022 09:30:38,57.25,57.25,57.25,57.25,57.39,57.39,0.948,0.947,0.948,0.949,0.85,0.851,0
24JUN2022:10:00:00,15min,Peter Sinks,UCC,270,58.0,60.4,56.2,61.77,61.83,60.68,60.76,6/24/2022 09:56:07,6/24/2022 09:56:07,6/24/2022 09:56:10,6/24/2022 09:56:10,61.27,61.22,6/24/2022 09:56:07,6/24/2022 09:56:07,55.41,55.49,55.77,55.78,6/24/2022 09:47:05,6/24/2022 09:47:05,6/24/2022 09:45:36,6/24/2022 09:45:36,56.33,56.28,6/24/2022 09:47:02,6/24/2022 09:47:02,57.66,57.77,58.07,58.07,58.33,58.28,1.3870,1.3660,1.1890,1.1990,1.1340,1.1340,767,935,24JUN2022:09:49:00,8.8,6/24/2022 09:54:20,2.9,136,43.6900,5310,6/24/2022 09:50:22,5130,6/24/2022 09:46:00,5240,13.9,60.31,60.29,60.31,60.33,6/24/2022 09:56:13,6/24/2022 09:56:13,6/24/2022 09:56:13,6/24/2022 09:56:12,60.48,60.48,6/24/2022 09:56:19,6/24/2022 09:56:18,55.86,55.86,55.86,55.86,6/24/2022 09:45:41,6/24/2022 09:45:41,6/24/2022 09:45:40,6/24/2022 09:45:40,56.52,56.52,6/24/2022 09:47:28,6/24/2022 09:47:27,57.88,57.88,57.88,57.88,58.27,58.28,1.148,1.147,1.149,1.15,1.044,1.044,0
24JUN2022:10:15:00,15min,Peter Sinks,UCC,270,58.4,60.1,57.0,60.87,61.01,60.41,60.40,6/24/2022 10:13:38,6/24/2022 10:11:05,6/24/2022 10:11:12,6/24/2022 10:11:11,60.41,60.36,6/24/2022 10:11:09,6/24/2022 10:11:09,56.21,56.30,56.42,56.41,6/24/2022 10:02:10,6/24/2022 10:02:10,6/24/2022 10:02:06,6/24/2022 10:02:05,57.37,57.32,6/24/2022 10:02:10,6/24/2022 10:02:10,58.04,58.16,58.64,58.65,58.81,58.76,0.9890,0.9820,0.8160,0.8240,0.6750,0.6750,825,879,24JUN2022:10:02:08,10.3,6/24/2022 10:01:41,3.3,114,82.7000,5310,6/24/2022 10:09:02,5160,6/24/2022 10:02:35,5254,13.9,60.08,60.07,60.08,60.09,6/24/2022 10:11:16,6/24/2022 10:11:16,6/24/2022 10:11:16,6/24/2022 10:11:16,60.06,60.06,6/24/2022 10:14:07,6/24/2022 10:14:07,56.53,56.53,56.53,56.53,6/24/2022 10:02:14,6/24/2022 10:02:14,6/24/2022 10:02:14,6/24/2022 10:02:13,57.55,57.55,6/24/2022 10:02:36,6/24/2022 10:02:39,58.38,58.38,58.38,58.38,58.79,58.79,0.708,0.707,0.708,0.709,0.559,0.559,0
24JUN2022:10:30:00,15min,Peter Sinks,UCC,270,59.2,61.3,57.8,62.24,62.29,61.95,61.92,6/24/2022 10:17:57,6/24/2022 10:17:57,6/24/2022 10:18:03,6/24/2022 10:18:03,61.92,61.87,6/24/2022 10:18:03,6/24/2022 10:18:03,56.74,56.86,57.79,57.76,6/24/2022 10:15:32,6/24/2022 10:15:32,6/24/2022 10:25:27,6/24/2022 10:24:59,57.85,57.80,6/24/2022 10:15:36,6/24/2022 10:15:36,58.84,58.92,59.43,59.44,59.56,59.51,1.0490,1.0310,0.8880,0.9070,0.8290,0.8290,864,881,24JUN2022:10:29:50,14.0,6/24/2022 10:20:07,4.4,80,75.8500,5310,6/24/2022 10:16:40,5190,6/24/2022 10:20:06,5249,14.1,61.47,61.47,61.48,61.49,6/24/2022 10:18:06,6/24/2022 10:18:06,6/24/2022 10:18:06,6/24/2022 10:18:06,61.21,61.21,6/24/2022 10:18:07,6/24/2022 10:18:06,57.53,57.54,57.53,57.53,6/24/2022 10:15:38,6/24/2022 10:15:41,6/24/2022 10:15:38,6/24/2022 10:15:38,58.07,58.07,6/24/2022 10:15:53,6/24/2022 10:15:52,59.15,59.15,59.15,59.15,59.51,59.51,0.85,0.849,0.85,0.851,0.771,0.77,0
24JUN2022:10:45:00,15min,Peter Sinks,UCC,270,60.3,62.1,58.4,63.21,63.30,62.73,62.73,6/24/2022 10:36:21,6/24/2022 10:36:21,6/24/2022 10:36:22,6/24/2022 10:36:22,62.59,62.54,6/24/2022 10:36:21,6/24/2022 10:36:21,57.19,57.27,58.69,58.61,6/24/2022 10:33:18,6/24/2022 10:33:18,6/24/2022 10:39:10,6/24/2022 10:39:09,58.30,58.24,6/24/2022 10:33:28,6/24/2022 10:33:28,59.96,60.03,60.54,60.55,60.64,60.59,1.2710,1.2630,0.8570,0.8780,0.9380,0.9390,892,934,24JUN2022:10:44:11,12.5,6/24/2022 10:43:53,5.4,32,67.3400,5280,6/24/2022 10:30:46,5190,6/24/2022 10:35:51,5245,14.1,62.17,62.16,62.17,62.18,6/24/2022 10:35:51,6/24/2022 10:35:51,6/24/2022 10:35:51,6/24/2022 10:35:50,61.98,61.98,6/24/2022 10:31:44,6/24/2022 10:31:44,58.32,58.31,58.32,58.32,6/24/2022 10:30:26,6/24/2022 10:30:25,6/24/2022 10:30:25,6/24/2022 10:30:25,58.57,58.57,6/24/2022 10:33:39,6/24/2022 10:33:38,60.25,60.25,60.25,60.25,60.59,60.59,0.881,0.879,0.881,0.883,0.823,0.823,0
24JUN2022:11:00:00,15min,Peter Sinks,UCC,270,60.1,62.1,58.6,63.31,63.48,62.41,62.45,6/24/2022 10:51:31,6/24/2022 10:51:31,6/24/2022 10:45:07,6/24/2022 10:53:38,62.53,62.48,6/24/2022 10:59:54,6/24/2022 10:59:54,57.75,57.73,58.24,58.21,6/24/2022 10:49:12,6/24/2022 10:56:17,6/24/2022 10:56:18,6/24/2022 10:56:18,58.77,58.71,6/24/2022 10:56:17,6/24/2022 10:56:17,59.76,59.80,60.17,60.19,60.42,60.37,1.0870,1.0940,0.9160,0.9290,0.8640,0.8640,868,1061,24JUN2022:10:55:07,15.3,6/24/2022 10:45:27,5.6,36,61.5500,5280,6/24/2022 10:45:13,5190,6/24/2022 10:45:22,5238,14.1,62.18,62.18,62.18,62.19,6/24/2022 10:45:18,6/24/2022 10:45:18,6/24/2022 10:45:17,6/24/2022 10:45:17,62.06,62.06,6/24/2022 10:53:41,6/24/2022 10:53:41,58.23,58.23,58.23,58.23,6/24/2022 10:56:25,6/24/2022 10:56:25,6/24/2022 10:56:25,6/24/2022 10:56:25,58.97,58.97,6/24/2022 10:56:41,6/24/2022 10:56:40,59.98,59.98,59.98,59.98,60.37,60.37,0.869,0.868,0.869,0.871,0.754,0.754,0
24JUN2022:11:15:00,15min,Peter Sinks,UCC,270,61.1,65.1,59.1,66.32,66.27,64.28,64.44,6/24/2022 11:14:39,6/24/2022 11:14:39,6/24/2022 11:14:40,6/24/2022 11:14:39,66.01,65.96,6/24/2022 11:14:42,6/24/2022 11:14:42,58.40,58.49,58.74,58.69,6/24/2022 11:00:27,6/24/2022 11:02:57,6/24/2022 11:02:54,6/24/2022 11:02:57,59.37,59.32,6/24/2022 11:02:58,6/24/2022 11:02:58,60.67,60.82,60.65,60.67,61.45,61.40,1.4550,1.4040,1.2060,1.2310,1.2430,1.2430,743,1135,24JUN2022:11:13:10,15.1,6/24/2022 11:03:59,5.6,127,27.1900,5310,6/24/2022 11:03:54,5160,6/24/2022 11:03:59,5235,14.1,65,65,65,65.01,6/24/2022 11:14:48,6/24/2022 11:14:47,6/24/2022 11:14:47,6/24/2022 11:14:47,65.21,65.21,6/24/2022 11:14:59,6/24/2022 11:14:58,58.69,58.69,58.69,58.69,6/24/2022 11:03:05,6/24/2022 11:03:05,6/24/2022 11:03:05,6/24/2022 11:03:05,59.51,59.51,6/24/2022 11:03:21,6/24/2022 11:03:21,60.69,60.69,60.69,60.69,61.38,61.38,1.23,1.23,1.232,1.234,1.099,1.103,0
24JUN2022:11:30:00,15min,Peter Sinks,UCC,270,61.3,64.4,59.8,64.83,64.88,64.07,64.16,6/24/2022 11:15:06,6/24/2022 11:15:06,6/24/2022 11:15:09,6/24/2022 11:15:09,64.95,64.90,6/24/2022 11:15:09,6/24/2022 11:15:09,58.82,58.93,59.52,59.49,6/24/2022 11:26:27,6/24/2022 11:26:25,6/24/2022 11:25:24,6/24/2022 11:25:24,59.97,59.92,6/24/2022 11:26:30,6/24/2022 11:26:30,60.93,61.00,61.35,61.37,61.68,61.63,0.9790,0.9770,0.7940,0.7980,0.8600,0.8600,639,1167,24JUN2022:11:20:33,14.0,6/24/2022 11:19:17,3.7,98,95.0000,5310,6/24/2022 11:19:15,5190,6/24/2022 11:21:35,5236,14.1,63.7,63.69,63.69,63.7,6/24/2022 11:15:12,6/24/2022 11:15:12,6/24/2022 11:15:11,6/24/2022 11:15:11,65.2,65.19,6/24/2022 11:15:01,6/24/2022 11:15:01,59.39,59.39,59.39,59.39,6/24/2022 11:25:33,6/24/2022 11:25:32,6/24/2022 11:25:32,6/24/2022 11:25:32,60.14,60.13,6/24/2022 11:26:47,6/24/2022 11:26:46,61.18,61.18,61.18,61.18,61.72,61.71,0.829,0.827,0.827,0.827,0.913,0.909,0
24JUN2022:11:45:00,15min,Peter Sinks,UCC,270,61.4,63.7,60.1,65.49,65.60,64.12,64.07,6/24/2022 11:35:00,6/24/2022 11:35:00,6/24/2022 11:35:04,6/24/2022 11:35:04,64.50,64.45,6/24/2022 11:35:04,6/24/2022 11:35:04,59.29,59.38,59.48,59.45,6/24/2022 11:40:23,6/24/2022 11:40:23,6/24/2022 11:37:48,6/24/2022 11:37:48,60.20,60.15,6/24/2022 11:37:48,6/24/2022 11:37:48,61.09,61.14,61.39,61.42,61.79,61.74,1.0550,1.0540,0.8950,0.8950,0.8620,0.8620,761,1160,24JUN2022:11:44:03,16.4,6/24/2022 11:36:39,6.7,338,46.7000,5250,6/24/2022 11:30:04,5160,6/24/2022 11:31:12,5230,14.0,63.82,63.81,63.82,63.84,6/24/2022 11:35:09,6/24/2022 11:35:09,6/24/2022 11:35:09,6/24/2022 11:35:09,63.67,63.67,6/24/2022 11:35:23,6/24/2022 11:35:22,59.72,59.72,59.72,59.72,6/24/2022 11:38:00,6/24/2022 11:38:00,6/24/2022 11:37:59,6/24/2022 11:37:59,60.42,60.42,6/24/2022 11:38:02,6/24/2022 11:38:02,61.26,61.26,61.26,61.26,61.76,61.76,0.869,0.868,0.869,0.87,0.791,0.792,0
24JUN2022:12:00:00,15min,Peter Sinks,UCC,270,61.7,64.0,59.9,65.46,65.56,64.39,64.34,6/24/2022 11:45:57,6/24/2022 11:45:57,6/24/2022 11:45:57,6/24/2022 11:45:57,64.35,64.30,6/24/2022 11:45:57,6/24/2022 11:45:57,58.76,58.90,59.72,59.83,6/24/2022 11:49:06,6/24/2022 11:49:06,6/24/2022 11:49:06,6/24/2022 11:49:06,59.97,59.92,6/24/2022 11:49:06,6/24/2022 11:49:06,61.36,61.38,61.73,61.76,62.02,61.97,1.2410,1.2410,1.0020,0.9850,1.0340,1.0340,721,1227,24JUN2022:11:55:38,14.9,6/24/2022 11:53:27,6.7,357,26.9500,5280,6/24/2022 11:45:27,5100,6/24/2022 11:56:47,5201,13.8,63.97,63.96,63.97,63.98,6/24/2022 11:46:47,6/24/2022 11:46:47,6/24/2022 11:46:47,6/24/2022 11:46:47,63.95,63.95,6/24/2022 11:47:00,6/24/2022 11:47:00,59.46,59.47,59.46,59.46,6/24/2022 11:49:07,6/24/2022 11:49:07,6/24/2022 11:49:07,6/24/2022 11:49:07,60.25,60.25,6/24/2022 11:49:22,6/24/2022 11:49:21,61.55,61.55,61.55,61.55,61.98,61.98,1.015,1.014,1.015,1.016,0.956,0.957,0
24JUN2022:12:15:00,15min,Peter Sinks,UCC,270,62.3,64.6,60.8,66.04,66.13,65.12,65.11,6/24/2022 12:10:53,6/24/2022 12:12:51,6/24/2022 12:12:55,6/24/2022 12:12:55,65.40,65.35,6/24/2022 12:10:55,6/24/2022 12:10:55,59.52,59.61,60.39,60.44,6/24/2022 12:07:52,6/24/2022 12:07:52,6/24/2022 12:02:15,6/24/2022 12:02:15,60.87,60.82,6/24/2022 12:02:51,6/24/2022 12:02:51,61.92,61.95,62.30,62.33,62.61,62.56,1.1800,1.1970,0.9450,0.9360,0.9470,0.9470,869,1247,24JUN2022:12:14:45,20.6,6/24/2022 12:02:36,7.3,8,31.6300,5160,6/24/2022 12:11:34,5040,6/24/2022 12:02:51,5103,13.7,64.8,64.79,64.79,64.8,6/24/2022 12:10:58,6/24/2022 12:10:58,6/24/2022 12:10:57,6/24/2022 12:10:57,64.46,64.46,6/24/2022 12:13:19,6/24/2022 12:13:19,60.45,60.45,60.44,60.44,6/24/2022 12:02:57,6/24/2022 12:02:56,6/24/2022 12:02:56,6/24/2022 12:02:56,61.13,61.13,6/24/2022 12:03:11,6/24/2022 12:03:11,62.13,62.13,62.13,62.13,62.61,62.61,0.922,0.92,0.922,0.924,0.838,0.839,0
24JUN2022:12:30:00,15min,Peter Sinks,UCC,270,62.4,64.3,60.6,65.61,65.85,64.86,64.83,6/24/2022 12:27:07,6/24/2022 12:27:07,6/24/2022 12:15:27,6/24/2022 12:15:27,64.72,64.67,6/24/2022 12:16:06,6/24/2022 12:16:06,59.43,59.43,60.36,60.24,6/24/2022 12:19:55,6/24/2022 12:19:55,6/24/2022 12:19:55,6/24/2022 12:19:55,60.64,60.59,6/24/2022 12:20:03,6/24/2022 12:20:03,62.01,62.07,62.33,62.35,62.70,62.65,1.1250,1.1250,0.8350,0.8440,0.7610,0.7610,1023,1225,24JUN2022:12:15:42,20.0,6/24/2022 12:17:29,7.8,18,53.9500,5280,6/24/2022 12:27:22,5040,6/24/2022 12:17:30,5094,13.6,64.39,64.38,64.39,64.4,6/24/2022 12:16:10,6/24/2022 12:16:10,6/24/2022 12:16:10,6/24/2022 12:16:10,64.3,64.31,6/24/2022 12:16:26,6/24/2022 12:16:26,60.09,60.09,60.08,60.08,6/24/2022 12:20:06,6/24/2022 12:20:05,6/24/2022 12:20:05,6/24/2022 12:20:05,61.1,61.1,6/24/2022 12:20:24,6/24/2022 12:20:23,62.19,62.19,62.19,62.19,62.65,62.65,0.791,0.788,0.791,0.793,0.636,0.636,0
24JUN2022:12:45:00,15min,Peter Sinks,UCC,270,62.9,65.0,60.7,65.77,65.85,65.29,65.28,6/24/2022 12:44:03,6/24/2022 12:44:03,6/24/2022 12:44:04,6/24/2022 12:44:04,65.69,65.64,6/24/2022 12:44:04,6/24/2022 12:44:04,59.72,59.65,60.50,60.58,6/24/2022 12:36:24,6/24/2022 12:36:24,6/24/2022 12:35:27,6/24/2022 12:35:27,60.64,60.59,6/24/2022 12:35:30,6/24/2022 12:35:30,62.54,62.59,62.74,62.77,63.20,63.15,1.3060,1.3170,0.9240,0.9280,1.0350,1.0350,954,1199,24JUN2022:12:30:22,22.1,6/24/2022 12:33:13,7.6,13,43.8500,5130,6/24/2022 12:30:20,5040,6/24/2022 12:32:52,5091,13.7,64.82,64.82,64.82,64.83,6/24/2022 12:44:05,6/24/2022 12:44:05,6/24/2022 12:44:05,6/24/2022 12:44:05,65.09,65.1,6/24/2022 12:44:11,6/24/2022 12:44:11,60.39,60.4,60.39,60.39,6/24/2022 12:35:34,6/24/2022 12:35:34,6/24/2022 12:35:34,6/24/2022 12:35:34,61.1,61.1,6/24/2022 12:35:40,6/24/2022 12:35:40,62.64,62.64,62.64,62.64,63.16,63.16,0.969,0.967,0.969,0.972,0.93,0.93,0
24JUN2022:13:00:00,15min,Peter Sinks,UCC,270,62.9,66.0,60.9,67.37,67.42,65.98,65.99,6/24/2022 12:46:12,6/24/2022 12:46:09,6/24/2022 12:46:12,6/24/2022 12:46:12,66.90,66.86,6/24/2022 12:46:12,6/24/2022 12:46:12,59.64,59.65,60.77,60.76,6/24/2022 12:51:55,6/24/2022 12:51:55,6/24/2022 12:46:47,6/24/2022 12:51:55,60.87,60.82,6/24/2022 12:51:55,6/24/2022 12:51:55,62.54,62.58,62.85,62.87,63.24,63.19,1.5260,1.5370,1.0760,1.0710,1.1180,1.1190,1052,1063,24JUN2022:12:56:50,15.3,6/24/2022 12:46:18,7.8,358,33.1000,5130,6/24/2022 12:52:56,5040,6/24/2022 12:45:20,5081,13.7,66.23,66.22,66.23,66.25,6/24/2022 12:46:17,6/24/2022 12:46:16,6/24/2022 12:46:16,6/24/2022 12:46:16,65.83,65.83,6/24/2022 12:46:27,6/24/2022 12:46:26,60.57,60.58,60.57,60.57,6/24/2022 12:52:04,6/24/2022 12:52:03,6/24/2022 12:52:03,6/24/2022 12:52:03,61.13,61.12,6/24/2022 12:52:10,6/24/2022 12:52:10,62.72,62.72,62.72,62.72,63.24,63.24,1.116,1.114,1.116,1.119,0.939,0.939,0
24JUN2022:13:15:00,15min,Peter Sinks,UCC,270,63.5,66.1,61.8,67.51,67.62,66.16,66.17,6/24/2022 13:01:43,6/24/2022 13:01:43,6/24/2022 13:01:43,6/24/2022 13:01:43,66.84,66.80,6/24/2022 13:01:44,6/24/2022 13:01:44,60.59,60.54,61.53,61.52,6/24/2022 13:07:12,6/24/2022 13:07:09,6/24/2022 13:12:38,6/24/2022 13:12:37,61.87,61.82,6/24/2022 13:07:20,6/24/2022 13:07:20,63.17,63.18,63.47,63.51,63.81,63.76,1.2960,1.3190,0.9090,0.9010,0.9390,0.9390,1049,1123,24JUN2022:13:08:40,18.4,6/24/2022 13:02:17,8.0,5,27.1000,5130,6/24/2022 13:01:23,5010,6/24/2022 13:09:45,5076,13.7,66.13,66.11,66.12,66.14,6/24/2022 13:01:49,6/24/2022 13:01:49,6/24/2022 13:01:48,6/24/2022 13:01:48,66,66,6/24/2022 13:02:02,6/24/2022 13:02:01,61.63,61.64,61.63,61.63,6/24/2022 13:07:21,6/24/2022 13:07:20,6/24/2022 13:07:20,6/24/2022 13:07:20,61.87,61.87,6/24/2022 13:00:01,6/24/2022 13:00:01,63.32,63.32,63.32,63.32,63.74,63.74,0.922,0.919,0.922,0.924,0.808,0.808,0
24JUN2022:13:30:00,15min,Peter Sinks,UCC,270,63.7,66.3,61.9,67.68,67.72,66.21,66.18,6/24/2022 13:27:42,6/24/2022 13:27:42,6/24/2022 13:17:46,6/24/2022 13:17:46,66.93,66.88,6/24/2022 13:17:55,6/24/2022 13:17:55,60.54,60.56,61.33,61.30,6/24/2022 13:26:58,6/24/2022 13:29:24,6/24/2022 13:25:31,6/24/2022 13:25:29,62.09,62.04,6/24/2022 13:25:32,6/24/2022 13:25:32,63.39,63.43,63.58,63.60,64.08,64.03,1.3110,1.3150,1.0300,1.0350,1.0260,1.0260,1036,1083,24JUN2022:13:30:00,18.0,6/24/2022 13:24:53,8.1,13,34.6500,5100,6/24/2022 13:15:03,5010,6/24/2022 13:18:38,5071,13.7,66.16,66.15,66.16,66.17,6/24/2022 13:17:57,6/24/2022 13:17:56,6/24/2022 13:17:56,6/24/2022 13:17:56,66.4,66.4,6/24/2022 13:18:09,6/24/2022 13:18:09,61.33,61.34,61.34,61.33,6/24/2022 13:25:37,6/24/2022 13:25:37,6/24/2022 13:25:36,6/24/2022 13:25:36,62.39,62.39,6/24/2022 13:25:48,6/24/2022 13:25:45,63.51,63.51,63.51,63.51,64.08,64.08,1.022,1.021,1.022,1.024,0.911,0.911,0
24JUN2022:13:45:00,15min,Peter Sinks,UCC,270,63.5,67.4,60.6,68.39,68.55,67.68,67.69,6/24/2022 13:44:38,6/24/2022 13:44:37,6/24/2022 13:44:43,6/24/2022 13:44:43,67.98,67.94,6/24/2022 13:44:42,6/24/2022 13:44:42,59.73,59.86,60.62,60.57,6/24/2022 13:32:09,6/24/2022 13:32:09,6/24/2022 13:31:53,6/24/2022 13:31:53,60.59,60.54,6/24/2022 13:32:11,6/24/2022 13:32:11,63.15,63.20,63.78,63.82,63.84,63.79,1.9000,1.8940,1.5280,1.5160,1.6560,1.6570,1029,1125,24JUN2022:13:30:56,17.1,6/24/2022 13:35:29,6.4,353,34.6000,5130,6/24/2022 13:30:55,5010,6/24/2022 13:37:03,5075,13.6,67.41,67.4,67.41,67.42,6/24/2022 13:44:48,6/24/2022 13:44:48,6/24/2022 13:44:48,6/24/2022 13:44:48,67.32,67.32,6/24/2022 13:44:55,6/24/2022 13:44:55,60.37,60.37,60.37,60.37,6/24/2022 13:32:04,6/24/2022 13:32:04,6/24/2022 13:32:04,6/24/2022 13:32:03,60.84,60.83,6/24/2022 13:32:20,6/24/2022 13:32:20,63.46,63.46,63.46,63.46,63.75,63.75,1.575,1.573,1.576,1.578,1.525,1.528,0
24JUN2022:14:00:00,15min,Peter Sinks,UCC,270,62.7,66.6,61.6,66.75,66.80,66.37,66.39,6/24/2022 13:47:52,6/24/2022 13:47:52,6/24/2022 13:45:04,6/24/2022 13:45:04,66.47,66.43,6/24/2022 13:45:12,6/24/2022 13:45:12,60.56,60.45,61.14,61.12,6/24/2022 13:48:34,6/24/2022 13:48:34,6/24/2022 13:57:05,6/24/2022 13:57:05,61.64,61.59,6/24/2022 13:53:04,6/24/2022 13:53:04,62.33,62.37,62.76,62.79,63.03,62.98,1.1650,1.1810,1.1240,1.1250,1.0440,1.0440,801,1290,24JUN2022:13:53:26,21.1,6/24/2022 13:46:10,8.0,6,41.3900,5130,6/24/2022 13:53:28,5010,6/24/2022 13:45:58,5061,13.6,66.04,66,65.98,65.96,6/24/2022 13:45:01,6/24/2022 13:45:01,6/24/2022 13:45:01,6/24/2022 13:45:01,67.23,67.22,6/24/2022 13:45:01,6/24/2022 13:45:01,61.22,61.22,61.22,61.22,6/24/2022 13:57:14,6/24/2022 13:57:14,6/24/2022 13:57:14,6/24/2022 13:57:13,61.91,61.91,6/24/2022 13:53:20,6/24/2022 13:53:19,62.59,62.59,62.59,62.59,63.07,63.07,1.083,1.081,1.08,1.08,1.107,1.102,0
24JUN2022:14:15:00,15min,Peter Sinks,UCC,270,63.0,66.0,61.3,66.91,66.98,66.18,66.31,6/24/2022 14:01:56,6/24/2022 14:01:56,6/24/2022 14:02:15,6/24/2022 14:02:14,66.63,66.58,6/24/2022 14:02:14,6/24/2022 14:02:14,60.15,60.32,61.41,61.47,6/24/2022 14:04:04,6/24/2022 14:04:04,6/24/2022 14:12:26,6/24/2022 14:12:26,61.27,61.22,6/24/2022 14:04:14,6/24/2022 14:04:14,62.67,62.74,63.19,63.23,63.41,63.36,1.2670,1.2440,0.9750,0.9700,1.1100,1.1100,668,1263,24JUN2022:14:03:47,13.8,6/24/2022 14:14:15,4.6,315,66.6600,5130,6/24/2022 14:02:41,5040,6/24/2022 14:01:04,5071,13.6,65.81,65.8,65.81,65.82,6/24/2022 14:02:04,6/24/2022 14:02:04,6/24/2022 14:02:04,6/24/2022 14:02:03,66.19,66.19,6/24/2022 14:02:22,6/24/2022 14:02:21,61.14,61.14,61.14,61.14,6/24/2022 14:04:16,6/24/2022 14:04:16,6/24/2022 14:04:16,6/24/2022 14:04:15,61.37,61.37,6/24/2022 14:04:41,6/24/2022 14:04:40,62.95,62.95,62.95,62.95,63.37,63.37,1.041,1.04,1.041,1.042,1.065,1.065,0
24JUN2022:14:30:00,15min,Peter Sinks,UCC,270,61.8,64.0,61.0,64.69,64.74,64.16,64.16,6/24/2022 14:16:03,6/24/2022 14:16:03,6/24/2022 14:16:05,6/24/2022 14:16:05,64.44,64.39,6/24/2022 14:16:05,6/24/2022 14:16:05,60.22,60.16,60.62,60.70,6/24/2022 14:18:58,6/24/2022 14:18:58,6/24/2022 14:19:42,6/24/2022 14:19:41,61.04,60.99,6/24/2022 14:19:01,6/24/2022 14:19:01,61.47,61.49,61.77,61.80,62.14,62.09,0.7530,0.7620,0.6900,0.6840,0.6500,0.6500,299,690,24JUN2022:14:15:58,15.6,6/24/2022 14:17:36,7.8,352,24.7500,5100,6/24/2022 14:15:15,5040,6/24/2022 14:15:03,5077,13.5,63.96,63.95,63.96,63.96,6/24/2022 14:16:11,6/24/2022 14:16:11,6/24/2022 14:16:10,6/24/2022 14:16:10,63.99,63.97,6/24/2022 14:15:01,6/24/2022 14:15:01,60.69,60.69,60.69,60.69,6/24/2022 14:19:50,6/24/2022 14:19:50,6/24/2022 14:19:50,6/24/2022 14:19:49,61.21,61.21,6/24/2022 14:19:23,6/24/2022 14:19:23,61.65,61.65,61.65,61.65,62.15,62.15,0.669,0.667,0.668,0.668,0.642,0.641,0
24JUN2022:14:45:00,15min,Peter Sinks,UCC,270,60.5,61.7,60.0,61.77,61.77,61.62,61.65,6/24/2022 14:30:16,6/24/2022 14:30:16,6/24/2022 14:30:18,6/24/2022 14:30:18,62.24,62.19,6/24/2022 14:30:18,6/24/2022 14:30:18,59.43,59.38,59.79,59.81,6/24/2022 14:45:00,6/24/2022 14:42:58,6/24/2022 14:45:00,6/24/2022 14:45:00,60.14,60.09,6/24/2022 14:43:37,6/24/2022 14:43:37,60.21,60.24,60.50,60.53,60.88,60.83,0.4000,0.4040,0.3090,0.3110,0.3610,0.3610,197,214,24JUN2022:14:39:13,14.7,6/24/2022 14:34:56,4.4,346,39.6300,5160,6/24/2022 14:42:26,5040,6/24/2022 14:34:17,5096,13.7,61.5,61.5,61.5,61.5,6/24/2022 14:30:20,6/24/2022 14:30:20,6/24/2022 14:30:20,6/24/2022 14:30:20,61.84,61.84,6/24/2022 14:30:27,6/24/2022 14:30:26,59.75,59.75,59.75,59.75,6/24/2022 14:40:57,6/24/2022 14:40:57,6/24/2022 14:40:57,6/24/2022 14:40:57,60.28,60.28,6/24/2022 14:41:22,6/24/2022 14:41:22,60.38,60.38,60.38,60.38,60.88,60.88,0.324,0.324,0.324,0.324,0.343,0.343,0
24JUN2022:15:00:00,15min,Peter Sinks,UCC,270,59.8,60.2,59.5,60.01,60.05,60.09,60.13,6/24/2022 14:57:31,6/24/2022 14:46:41,6/24/2022 14:46:52,6/24/2022 14:46:53,60.50,60.44,6/24/2022 14:57:36,6/24/2022 14:57:36,58.98,58.98,59.24,59.24,6/24/2022 14:49:23,6/24/2022 14:49:23,6/24/2022 14:49:27,6/24/2022 14:49:27,59.68,59.63,6/24/2022 14:52:14,6/24/2022 14:52:14,59.45,59.47,59.63,59.66,60.08,60.03,0.1980,0.1950,0.1880,0.1880,0.1580,0.1580,130,148,24JUN2022:14:59:12,10.7,6/24/2022 14:49:15,3.8,323,84.6000,5160,6/24/2022 14:59:40,5070,6/24/2022 14:45:01,5109,13.7,59.97,59.97,59.97,59.97,6/24/2022 14:46:55,6/24/2022 14:46:54,6/24/2022 14:46:54,6/24/2022 14:46:54,60.36,60.36,6/24/2022 14:45:01,6/24/2022 14:58:00,59.18,59.18,59.18,59.18,6/24/2022 14:52:26,6/24/2022 14:52:25,6/24/2022 14:52:25,6/24/2022 14:52:25,59.74,59.74,6/24/2022 14:52:35,6/24/2022 14:52:34,59.55,59.55,59.55,59.55,60.06,60.06,0.169,0.168,0.168,0.169,0.132,0.132,0
24JUN2022:15:15:00,15min,Peter Sinks,UCC,270,59.3,60.4,56.9,60.61,60.64,60.27,60.33,6/24/2022 15:04:01,6/24/2022 15:04:01,6/24/2022 15:04:01,6/24/2022 15:04:01,60.79,60.74,6/24/2022 15:04:01,6/24/2022 15:04:01,56.40,56.47,56.40,56.41,6/24/2022 15:13:33,6/24/2022 15:13:33,6/24/2022 15:13:33,6/24/2022 15:13:32,57.08,57.03,6/24/2022 15:13:33,6/24/2022 15:13:33,58.94,58.97,59.03,59.05,59.59,59.54,1.0530,1.0500,1.0530,1.0560,1.0410,1.0410,56,144,24JUN2022:15:00:01,18.2,6/24/2022 15:13:09,5.5,144,62.6800,5160,6/24/2022 15:01:06,4950,6/24/2022 15:12:44,5061,13.5,60.25,60.25,60.25,60.25,6/24/2022 15:04:11,6/24/2022 15:04:11,6/24/2022 15:04:10,6/24/2022 15:04:10,60.62,60.62,6/24/2022 15:04:16,6/24/2022 15:04:16,56.54,56.55,56.54,56.54,6/24/2022 15:13:36,6/24/2022 15:13:36,6/24/2022 15:13:35,6/24/2022 15:13:35,57.28,57.28,6/24/2022 15:13:44,6/24/2022 15:13:43,59.02,59.02,59.02,59.02,59.62,59.62,1.028,1.029,1.03,1.03,0.994,0.996,0
24JUN2022:15:30:00,15min,Peter Sinks,UCC,270,54.7,57.1,52.8,56.95,56.99,56.85,56.89,6/24/2022 15:15:08,6/24/2022 15:15:07,6/24/2022 15:15:07,6/24/2022 15:15:08,57.46,57.40,6/24/2022 15:15:04,6/24/2022 15:15:04,52.20,52.23,52.25,52.24,6/24/2022 15:29:59,6/24/2022 15:29:57,6/24/2022 15:30:00,6/24/2022 15:30:00,52.88,52.82,6/24/2022 15:29:59,6/24/2022 15:29:59,54.39,54.43,54.42,54.45,55.04,54.98,1.0610,1.0640,1.0670,1.0670,1.0650,1.0660,30,35,24JUN2022:15:30:00,20.8,6/24/2022 15:22:51,7.4,131,36.3400,5070,6/24/2022 15:22:45,4890,6/24/2022 15:27:52,4967,13.2,56.86,56.86,56.86,56.87,6/24/2022 15:15:19,6/24/2022 15:15:19,6/24/2022 15:15:19,6/24/2022 15:15:19,57.36,57.36,6/24/2022 15:15:32,6/24/2022 15:15:31,52.4,52.4,52.4,52.4,6/24/2022 15:30:00,6/24/2022 15:30:00,6/24/2022 15:30:00,6/24/2022 15:30:00,53.18,53.17,6/24/2022 15:30:00,6/24/2022 15:30:00,54.46,54.46,54.46,54.46,55.08,55.08,1.065,1.065,1.065,1.065,1.07,1.069,0
24JUN2022:15:45:00,15min,Peter Sinks,UCC,270,51.0,52.9,50.1,52.73,52.77,52.64,52.69,6/24/2022 15:30:19,6/24/2022 15:30:19,6/24/2022 15:30:19,6/24/2022 15:30:19,53.33,53.28,6/24/2022 15:30:21,6/24/2022 15:30:21,49.70,49.73,49.75,49.78,6/24/2022 15:36:53,6/24/2022 15:36:52,6/24/2022 15:41:30,6/24/2022 15:41:29,50.32,50.27,6/24/2022 15:37:25,6/24/2022 15:37:25,50.75,50.75,50.72,50.75,51.33,51.27,0.9080,0.9250,0.9210,0.9180,0.9510,0.9510,80,118,24JUN2022:15:40:25,23.7,6/24/2022 15:32:40,9.6,166,29.2300,5040,6/24/2022 15:32:39,4860,6/24/2022 15:34:17,4923,13.2,52.57,52.57,52.57,52.57,6/24/2022 15:30:23,6/24/2022 15:30:23,6/24/2022 15:30:23,6/24/2022 15:30:23,53.16,53.15,6/24/2022 15:30:01,6/24/2022 15:30:01,49.83,49.84,49.83,49.83,6/24/2022 15:41:34,6/24/2022 15:41:34,6/24/2022 15:41:34,6/24/2022 15:41:34,50.44,50.44,6/24/2022 15:37:28,6/24/2022 15:37:28,50.76,50.76,50.76,50.76,51.34,51.34,0.922,0.922,0.922,0.922,0.966,0.965,0
24JUN2022:16:00:00,15min,Peter Sinks,UCC,270,50.8,52.7,49.8,52.92,52.96,52.54,52.58,6/24/2022 15:59:33,6/24/2022 15:59:33,6/24/2022 15:59:48,6/24/2022 15:59:47,53.03,52.98,6/24/2022 15:59:40,6/24/2022 15:59:40,49.33,49.32,49.46,49.47,6/24/2022 15:45:39,6/24/2022 15:45:39,6/24/2022 15:45:42,6/24/2022 15:45:40,50.06,50.01,6/24/2022 15:47:36,6/24/2022 15:47:36,50.54,50.55,50.65,50.68,51.07,51.01,0.7830,0.7840,0.7390,0.7420,0.7170,0.7170,163,261,24JUN2022:16:00:00,14.7,6/24/2022 15:45:05,2.7,207,48.5500,5190,6/24/2022 15:59:11,4920,6/24/2022 15:45:02,5016,13.2,52.57,52.57,52.57,52.58,6/24/2022 15:59:48,6/24/2022 15:59:48,6/24/2022 15:59:47,6/24/2022 15:59:47,52.82,52.82,6/24/2022 15:59:59,6/24/2022 15:59:59,49.48,49.49,49.48,49.48,6/24/2022 15:46:41,6/24/2022 15:46:41,6/24/2022 15:46:40,6/24/2022 15:46:40,50.11,50.11,6/24/2022 15:47:19,6/24/2022 15:47:19,50.59,50.59,50.59,50.59,51,51,0.728,0.729,0.729,0.73,0.667,0.668,0
24JUN2022:16:15:00,15min,Peter Sinks,UCC,270,54.7,57.2,52.3,58.29,58.24,57.24,57.39,6/24/2022 16:07:23,6/24/2022 16:07:23,6/24/2022 16:07:23,6/24/2022 16:07:23,57.61,57.56,6/24/2022 16:07:23,6/24/2022 16:07:23,51.79,51.80,52.20,52.22,6/24/2022 16:00:05,6/24/2022 16:00:05,6/24/2022 16:00:05,6/24/2022 16:00:07,52.43,52.38,6/24/2022 16:00:06,6/24/2022 16:00:06,54.44,54.48,54.63,54.65,54.96,54.91,1.3030,1.3130,1.1560,1.1590,1.2410,1.2420,300,796,24JUN2022:16:06:40,10.7,6/24/2022 16:09:29,3.1,192,64.3900,5190,6/24/2022 16:00:01,5130,6/24/2022 16:09:25,5171,13.9,57.27,57.26,57.27,57.28,6/24/2022 16:07:28,6/24/2022 16:07:28,6/24/2022 16:07:28,6/24/2022 16:07:27,57.19,57.19,6/24/2022 16:07:46,6/24/2022 16:07:46,52.04,52.04,52.04,52.04,6/24/2022 16:00:10,6/24/2022 16:00:10,6/24/2022 16:00:09,6/24/2022 16:00:09,52.62,52.62,6/24/2022 16:00:23,6/24/2022 16:00:22,54.52,54.52,54.52,54.53,54.88,54.88,1.217,1.216,1.216,1.216,1.227,1.227,0
24JUN2022:16:30:00,15min,Peter Sinks,UCC,270,56.6,57.7,55.7,58.10,58.07,57.53,57.59,6/24/2022 16:29:06,6/24/2022 16:29:05,6/24/2022 16:29:05,6/24/2022 16:29:05,58.11,58.06,6/24/2022 16:29:05,6/24/2022 16:29:05,55.06,55.12,55.47,55.47,6/24/2022 16:17:28,6/24/2022 16:17:28,6/24/2022 16:17:28,6/24/2022 16:17:26,55.79,55.74,6/24/2022 16:17:29,6/24/2022 16:17:29,56.34,56.38,56.46,56.48,56.86,56.81,0.5750,0.5540,0.4680,0.4780,0.4570,0.4580,214,420,24JUN2022:16:18:05,8.1,6/24/2022 16:18:44,4.1,172,28.1400,5190,6/24/2022 16:15:05,5130,6/24/2022 16:15:25,5155,13.9,57.57,57.57,57.57,57.57,6/24/2022 16:29:12,6/24/2022 16:29:12,6/24/2022 16:29:11,6/24/2022 16:29:11,57.81,57.81,6/24/2022 16:29:27,6/24/2022 16:29:26,55.39,55.39,55.39,55.39,6/24/2022 16:17:33,6/24/2022 16:17:33,6/24/2022 16:17:33,6/24/2022 16:17:32,55.99,55.98,6/24/2022 16:17:49,6/24/2022 16:17:48,56.4,56.4,56.4,56.4,56.82,56.82,0.486,0.486,0.486,0.487,0.418,0.419,0
24JUN2022:16:45:00,15min,Peter Sinks,UCC,270,57.4,58.0,57.0,58.09,58.11,58.06,58.10,6/24/2022 16:40:19,6/24/2022 16:40:19,6/24/2022 16:40:20,6/24/2022 16:40:20,58.25,58.20,6/24/2022 16:32:41,6/24/2022 16:32:41,56.47,56.49,56.87,56.87,6/24/2022 16:31:42,6/24/2022 16:31:00,6/24/2022 16:31:02,6/24/2022 16:31:02,57.05,57.00,6/24/2022 16:31:42,6/24/2022 16:31:42,57.21,57.23,57.54,57.57,57.70,57.65,0.3390,0.3370,0.2640,0.2690,0.2900,0.2900,192,218,24JUN2022:16:35:56,9.6,6/24/2022 16:44:37,3.3,325,60.7900,5190,6/24/2022 16:32:28,5130,6/24/2022 16:30:02,5151,13.8,57.88,57.88,57.88,57.88,6/24/2022 16:39:24,6/24/2022 16:39:24,6/24/2022 16:39:24,6/24/2022 16:39:24,58.11,58.11,6/24/2022 16:40:45,6/24/2022 16:40:45,56.77,56.78,56.77,56.77,6/24/2022 16:31:51,6/24/2022 16:31:50,6/24/2022 16:31:50,6/24/2022 16:31:50,57.14,57.14,6/24/2022 16:32:01,6/24/2022 16:32:01,57.38,57.38,57.38,57.38,57.67,57.67,0.268,0.268,0.268,0.269,0.264,0.264,0
24JUN2022:17:00:00,15min,Peter Sinks,UCC,270,58.0,59.1,57.2,59.40,59.42,59.21,59.21,6/24/2022 16:50:20,6/24/2022 16:50:20,6/24/2022 16:50:06,6/24/2022 16:50:06,59.44,59.39,6/24/2022 16:50:06,6/24/2022 16:50:06,56.63,56.63,57.05,57.08,6/24/2022 16:45:54,6/24/2022 16:45:54,6/24/2022 16:45:55,6/24/2022 16:46:14,57.26,57.21,6/24/2022 16:46:12,6/24/2022 16:46:12,57.80,57.81,58.17,58.20,58.27,58.21,0.4770,0.4770,0.4360,0.4340,0.4310,0.4310,249,659,24JUN2022:16:54:10,12.3,6/24/2022 16:47:11,5.7,352,22.1600,5190,6/24/2022 16:47:54,5100,6/24/2022 16:45:48,5139,13.8,59,58.99,59,59,6/24/2022 16:50:11,6/24/2022 16:50:11,6/24/2022 16:50:11,6/24/2022 16:50:10,59.19,59.19,6/24/2022 16:50:27,6/24/2022 16:50:27,56.99,56.99,56.99,56.99,6/24/2022 16:46:07,6/24/2022 16:46:07,6/24/2022 16:46:06,6/24/2022 16:46:06,57.38,57.38,6/24/2022 16:46:29,6/24/2022 16:46:28,57.99,57.99,57.99,57.99,58.23,58.23,0.426,0.426,0.426,0.426,0.408,0.408,0
24JUN2022:17:15:00,15min,Peter Sinks,UCC,270,60.1,62.3,58.4,63.13,63.23,63.30,63.28,6/24/2022 17:12:56,6/24/2022 17:12:55,6/24/2022 17:12:57,6/24/2022 17:12:57,62.46,62.41,6/24/2022 17:12:59,6/24/2022 17:12:59,57.96,57.93,58.35,58.41,6/24/2022 17:01:01,6/24/2022 17:01:01,6/24/2022 17:00:19,6/24/2022 17:00:18,58.61,58.56,6/24/2022 17:01:03,6/24/2022 17:01:03,59.86,59.89,60.58,60.60,60.34,60.29,1.1260,1.1340,1.2330,1.2230,1.0090,1.0090,510,614,24JUN2022:17:00:04,13.2,6/24/2022 17:13:21,6.1,350,32.9800,5160,6/24/2022 17:00:03,5100,6/24/2022 17:05:19,5134,13.8,62.59,62.59,62.59,62.59,6/24/2022 17:13:05,6/24/2022 17:13:04,6/24/2022 17:13:04,6/24/2022 17:13:04,61.93,61.93,6/24/2022 17:09:25,6/24/2022 17:09:24,58.34,58.34,58.34,58.34,6/24/2022 17:00:26,6/24/2022 17:00:26,6/24/2022 17:00:25,6/24/2022 17:00:25,58.52,58.52,6/24/2022 17:00:01,6/24/2022 17:00:01,60.21,60.21,60.21,60.22,60.28,60.28,1.109,1.109,1.109,1.109,0.992,0.991,0
24JUN2022:17:30:00,15min,Peter Sinks,UCC,270,59.6,62.7,58.6,63.04,63.09,63.03,63.03,6/24/2022 17:15:38,6/24/2022 17:15:38,6/24/2022 17:15:48,6/24/2022 17:15:48,63.21,63.16,6/24/2022 17:15:47,6/24/2022 17:15:47,58.28,58.26,58.50,58.51,6/24/2022 17:29:34,6/24/2022 17:29:34,6/24/2022 17:29:17,6/24/2022 17:29:35,58.69,58.63,6/24/2022 17:28:34,6/24/2022 17:28:34,59.34,59.37,59.61,59.63,59.83,59.78,0.9720,0.9840,1.0610,1.0590,0.9460,0.9470,118,514,24JUN2022:17:15:31,12.1,6/24/2022 17:16:41,4.8,17,36.3900,5160,6/24/2022 17:16:09,5070,6/24/2022 17:24:39,5113,13.7,62.8,62.79,62.8,62.81,6/24/2022 17:15:49,6/24/2022 17:15:48,6/24/2022 17:15:48,6/24/2022 17:15:48,62.68,62.68,6/24/2022 17:15:59,6/24/2022 17:15:58,58.43,58.43,58.43,58.43,6/24/2022 17:29:40,6/24/2022 17:29:40,6/24/2022 17:29:40,6/24/2022 17:29:39,58.74,58.74,6/24/2022 17:29:57,6/24/2022 17:29:56,59.51,59.51,59.51,59.51,59.84,59.84,1.006,1.006,1.006,1.007,0.928,0.928,0
24JUN2022:17:45:00,15min,Peter Sinks,UCC,270,58.6,58.9,58.5,58.82,58.86,58.90,58.91,6/24/2022 17:37:41,6/24/2022 17:44:14,6/24/2022 17:38:00,6/24/2022 17:38:00,59.21,59.16,6/24/2022 17:37:49,6/24/2022 17:37:49,58.15,58.16,58.38,58.40,6/24/2022 17:43:31,6/24/2022 17:43:31,6/24/2022 17:43:48,6/24/2022 17:43:47,58.61,58.56,6/24/2022 17:40:24,6/24/2022 17:40:24,58.40,58.41,58.61,58.64,58.87,58.82,0.1160,0.1150,0.1080,0.1090,0.1210,0.1210,126,173,24JUN2022:17:42:56,10.3,6/24/2022 17:39:44,3.9,3,28.2200,5160,6/24/2022 17:31:45,5100,6/24/2022 17:30:02,5124,13.8,58.78,58.78,58.78,58.79,6/24/2022 17:37:54,6/24/2022 17:37:53,6/24/2022 17:37:53,6/24/2022 17:37:53,59.09,59.09,6/24/2022 17:38:08,6/24/2022 17:38:08,58.31,58.31,58.31,58.31,6/24/2022 17:43:59,6/24/2022 17:43:59,6/24/2022 17:43:59,6/24/2022 17:43:58,58.69,58.69,6/24/2022 17:42:14,6/24/2022 17:42:13,58.51,58.51,58.51,58.51,58.84,58.84,0.094,0.094,0.094,0.095,0.096,0.096,0
24JUN2022:18:00:00,15min,Peter Sinks,UCC,270,59.1,60.3,58.6,60.54,60.61,60.81,60.85,6/24/2022 17:59:39,6/24/2022 17:59:38,6/24/2022 17:59:49,6/24/2022 17:59:58,60.57,60.52,6/24/2022 17:59:40,6/24/2022 17:59:40,58.22,58.24,58.54,58.61,6/24/2022 17:47:35,6/24/2022 17:47:28,6/24/2022 17:47:35,6/24/2022 17:47:36,58.61,58.56,6/24/2022 17:47:35,6/24/2022 17:47:35,58.84,58.86,59.24,59.26,59.31,59.26,0.4360,0.4380,0.4940,0.4910,0.4170,0.4180,221,413,24JUN2022:17:57:54,11.0,6/24/2022 17:58:02,4.7,5,32.0000,5160,6/24/2022 17:45:06,5100,6/24/2022 17:45:02,5130,13.8,60.34,60.32,60.33,60.35,6/24/2022 17:59:52,6/24/2022 17:59:52,6/24/2022 17:59:51,6/24/2022 17:59:51,60.33,60.33,6/24/2022 17:59:54,6/24/2022 17:59:54,58.43,58.43,58.43,58.43,6/24/2022 17:47:43,6/24/2022 17:47:43,6/24/2022 17:47:43,6/24/2022 17:47:42,58.72,58.71,6/24/2022 17:47:52,6/24/2022 17:47:51,59.04,59.04,59.04,59.04,59.26,59.26,0.437,0.437,0.438,0.439,0.392,0.392,0
24JUN2022:18:15:00,15min,Peter Sinks,UCC,270,60.2,61.3,59.8,61.61,61.67,61.83,61.87,6/24/2022 18:14:29,6/24/2022 18:14:29,6/24/2022 18:14:30,6/24/2022 18:14:30,61.64,61.59,6/24/2022 18:14:30,6/24/2022 18:14:30,59.20,59.24,59.77,59.83,6/24/2022 18:07:41,6/24/2022 18:07:41,6/24/2022 18:01:38,6/24/2022 18:01:38,59.82,59.77,6/24/2022 18:03:46,6/24/2022 18:03:46,59.97,60.00,60.96,60.98,60.43,60.38,0.4110,0.4240,0.3740,0.3770,0.3190,0.3190,324,388,24JUN2022:18:00:01,14.2,6/24/2022 18:07:48,6.2,6,23.7700,5160,6/24/2022 18:00:15,5070,6/24/2022 18:06:03,5122,13.8,61.45,61.44,61.45,61.46,6/24/2022 18:14:33,6/24/2022 18:14:32,6/24/2022 18:14:32,6/24/2022 18:14:32,61.18,61.18,6/24/2022 18:14:45,6/24/2022 18:14:44,59.69,59.69,59.69,59.68,6/24/2022 18:01:44,6/24/2022 18:01:43,6/24/2022 18:01:43,6/24/2022 18:01:43,59.92,59.92,6/24/2022 18:03:56,6/24/2022 18:03:56,60.47,60.47,60.47,60.47,60.4,60.4,0.314,0.314,0.314,0.315,0.265,0.265,0
24JUN2022:18:30:00,15min,Peter Sinks,UCC,270,59.6,61.0,59.0,61.22,61.29,61.90,61.92,6/24/2022 18:17:45,6/24/2022 18:17:45,6/24/2022 18:15:08,6/24/2022 18:15:07,61.18,61.13,6/24/2022 18:17:48,6/24/2022 18:17:48,58.55,58.59,59.07,59.12,6/24/2022 18:24:47,6/24/2022 18:24:45,6/24/2022 18:24:44,6/24/2022 18:24:45,59.00,58.95,6/24/2022 18:24:49,6/24/2022 18:24:49,59.35,59.39,60.06,60.08,59.85,59.80,0.4800,0.4900,0.8840,0.8790,0.4530,0.4530,166,306,24JUN2022:18:18:31,10.1,6/24/2022 18:23:03,4.3,15,39.4900,5160,6/24/2022 18:15:36,5070,6/24/2022 18:22:02,5112,13.7,61.11,61.11,61.12,61.13,6/24/2022 18:17:59,6/24/2022 18:17:58,6/24/2022 18:17:58,6/24/2022 18:17:58,60.85,60.85,6/24/2022 18:18:04,6/24/2022 18:18:03,58.87,58.87,58.87,58.87,6/24/2022 18:24:54,6/24/2022 18:24:53,6/24/2022 18:24:53,6/24/2022 18:24:53,59.15,59.15,6/24/2022 18:25:06,6/24/2022 18:25:06,59.73,59.73,59.73,59.73,59.85,59.85,0.662,0.662,0.662,0.662,0.45,0.449,0
24JUN2022:18:45:00,15min,Peter Sinks,UCC,270,59.4,60.5,58.6,60.49,60.56,61.28,61.32,6/24/2022 18:32:57,6/24/2022 18:32:57,6/24/2022 18:33:15,6/24/2022 18:33:15,60.58,60.53,6/24/2022 18:32:57,6/24/2022 18:32:57,57.82,57.84,58.45,58.47,6/24/2022 18:43:58,6/24/2022 18:43:58,6/24/2022 18:44:02,6/24/2022 18:44:02,58.63,58.58,6/24/2022 18:44:02,6/24/2022 18:44:02,59.18,59.22,60.11,60.15,59.68,59.63,0.3930,0.3990,0.6810,0.6880,0.3480,0.3480,163,273,24JUN2022:18:32:05,7.2,6/24/2022 18:35:36,3.5,7,24.3400,5130,6/24/2022 18:30:01,5070,6/24/2022 18:41:50,5107,13.7,60.54,60.54,60.54,60.55,6/24/2022 18:33:07,6/24/2022 18:33:06,6/24/2022 18:33:06,6/24/2022 18:33:06,60.36,60.36,6/24/2022 18:33:20,6/24/2022 18:33:19,58.35,58.35,58.35,58.35,6/24/2022 18:44:06,6/24/2022 18:44:06,6/24/2022 18:44:06,6/24/2022 18:44:06,58.83,58.83,6/24/2022 18:43:43,6/24/2022 18:43:42,59.67,59.67,59.67,59.67,59.66,59.66,0.496,0.496,0.496,0.497,0.326,0.326,0
24JUN2022:19:00:00,15min,Peter Sinks,UCC,270,58.2,59.1,57.4,58.95,58.97,58.96,58.98,6/24/2022 18:45:15,6/24/2022 18:45:15,6/24/2022 18:45:16,6/24/2022 18:45:14,59.46,59.41,6/24/2022 18:45:15,6/24/2022 18:45:15,56.72,56.75,57.42,57.44,6/24/2022 18:52:00,6/24/2022 18:51:59,6/24/2022 18:52:10,6/24/2022 18:52:10,57.49,57.44,6/24/2022 18:52:09,6/24/2022 18:52:09,57.96,57.98,58.04,58.07,58.47,58.42,0.3810,0.3850,0.3280,0.3320,0.3380,0.3380,29,36,24JUN2022:18:45:01,9.9,6/24/2022 18:52:15,4.8,14,25.3300,5100,6/24/2022 18:45:05,4980,6/24/2022 18:58:03,5038,13.4,58.94,58.93,58.93,58.93,6/24/2022 18:45:01,6/24/2022 18:45:01,6/24/2022 18:45:01,6/24/2022 18:45:01,59.33,59.33,6/24/2022 18:45:19,6/24/2022 18:45:18,57.23,57.23,57.23,57.22,6/24/2022 18:52:11,6/24/2022 18:52:10,6/24/2022 18:52:10,6/24/2022 18:52:10,57.65,57.65,6/24/2022 18:52:20,6/24/2022 18:52:20,58.02,58.02,58.02,58.02,58.46,58.46,0.338,0.337,0.338,0.338,0.333,0.333,0
24JUN2022:19:15:00,15min,Peter Sinks,UCC,270,58.1,58.5,57.5,58.42,58.42,58.17,58.19,6/24/2022 19:11:45,6/24/2022 19:02:47,6/24/2022 19:07:47,6/24/2022 19:07:47,58.84,58.79,6/24/2022 19:02:16,6/24/2022 19:02:16,56.49,56.49,57.22,57.24,6/24/2022 19:09:46,6/24/2022 19:09:46,6/24/2022 19:01:41,6/24/2022 19:01:41,57.41,57.36,6/24/2022 19:09:48,6/24/2022 19:09:48,57.82,57.83,57.79,57.82,58.31,58.26,0.3890,0.3930,0.2110,0.2080,0.3020,0.3020,24,25,24JUN2022:19:00:01,14.0,6/24/2022 19:02:39,4.9,8,23.2900,5040,6/24/2022 19:08:26,4890,6/24/2022 19:12:35,4963,13.2,58.24,58.24,58.24,58.24,6/24/2022 19:07:51,6/24/2022 19:07:51,6/24/2022 19:07:50,6/24/2022 19:07:50,58.74,58.74,6/24/2022 19:07:53,6/24/2022 19:07:53,57.21,57.21,57.21,57.2,6/24/2022 19:09:53,6/24/2022 19:09:53,6/24/2022 19:09:53,6/24/2022 19:09:52,57.71,57.71,6/24/2022 19:10:04,6/24/2022 19:10:03,57.82,57.82,57.82,57.82,58.29,58.29,0.254,0.253,0.254,0.255,0.259,0.26,0
24JUN2022:19:30:00,15min,Peter Sinks,UCC,270,57.7,58.2,56.7,58.22,58.24,58.00,58.03,6/24/2022 19:17:55,6/24/2022 19:17:55,6/24/2022 19:18:45,6/24/2022 19:18:45,58.61,58.56,6/24/2022 19:18:15,6/24/2022 19:18:15,55.58,55.53,56.58,56.60,6/24/2022 19:27:11,6/24/2022 19:27:11,6/24/2022 19:27:18,6/24/2022 19:27:18,56.65,56.60,6/24/2022 19:27:17,6/24/2022 19:27:17,57.52,57.52,57.50,57.52,57.99,57.94,0.4500,0.4560,0.3020,0.2990,0.3610,0.3610,19,22,24JUN2022:19:15:01,10.3,6/24/2022 19:18:33,4.1,8,30.9400,4950,6/24/2022 19:15:09,4830,6/24/2022 19:29:06,4891,13.0,57.97,57.97,57.97,57.97,6/24/2022 19:23:10,6/24/2022 19:23:10,6/24/2022 19:23:09,6/24/2022 19:23:09,58.47,58.47,6/24/2022 19:18:27,6/24/2022 19:18:27,56.37,56.37,56.37,56.36,6/24/2022 19:27:21,6/24/2022 19:27:21,6/24/2022 19:27:21,6/24/2022 19:27:20,57.01,57.01,6/24/2022 19:27:32,6/24/2022 19:27:32,57.52,57.52,57.52,57.52,57.97,57.97,0.331,0.331,0.331,0.332,0.321,0.321,0
24JUN2022:19:45:00,15min,Peter Sinks,UCC,270,54.2,57.8,50.9,57.70,57.67,57.22,57.24,6/24/2022 19:30:01,6/24/2022 19:30:01,6/24/2022 19:30:01,6/24/2022 19:30:01,58.24,58.18,6/24/2022 19:30:03,6/24/2022 19:30:03,49.90,49.94,51.15,51.27,6/24/2022 19:44:07,6/24/2022 19:44:06,6/24/2022 19:43:06,6/24/2022 19:42:49,50.85,50.80,6/24/2022 19:44:11,6/24/2022 19:44:11,53.98,53.99,54.33,54.36,54.49,54.44,2.1330,2.1180,1.7310,1.7320,2.0550,2.0550,15,17,24JUN2022:19:30:01,2.2,6/24/2022 19:33:12,0.6,334,54.6200,4920,6/24/2022 19:30:34,4770,6/24/2022 19:42:04,4827,12.8,57.46,57.46,57.46,57.46,6/24/2022 19:30:01,6/24/2022 19:30:01,6/24/2022 19:30:01,6/24/2022 19:30:01,58.04,58.04,6/24/2022 19:30:10,6/24/2022 19:30:10,50.77,50.78,50.77,50.77,6/24/2022 19:44:15,6/24/2022 19:44:14,6/24/2022 19:44:14,6/24/2022 19:44:14,50.97,50.97,6/24/2022 19:44:35,6/24/2022 19:44:34,54.21,54.21,54.21,54.2,54.56,54.56,1.886,1.885,1.886,1.886,2.044,2.043,0
24JUN2022:20:00:00,15min,Peter Sinks,UCC,270,52.4,56.0,50.4,56.32,55.99,56.09,56.15,6/24/2022 19:55:28,6/24/2022 19:59:29,6/24/2022 20:00:00,6/24/2022 20:00:00,56.27,56.22,6/24/2022 19:59:59,6/24/2022 19:59:59,49.03,48.99,50.39,50.39,6/24/2022 19:53:27,6/24/2022 19:53:24,6/24/2022 19:47:41,6/24/2022 19:47:41,50.55,50.50,6/24/2022 19:53:54,6/24/2022 19:53:54,52.23,52.18,52.19,52.23,52.59,52.53,1.7160,1.6330,1.4590,1.4920,1.4040,1.4040,9,12,24JUN2022:19:45:01,6.6,6/24/2022 19:59:34,1.4,162,51.8600,4800,6/24/2022 19:45:01,2400,6/24/2022 19:50:19,3248,12.7,56.02,56.02,56.02,56.02,6/24/2022 19:55:33,6/24/2022 19:55:33,6/24/2022 19:55:32,6/24/2022 19:55:32,55.99,55.99,6/24/2022 19:55:46,6/24/2022 19:55:45,49.99,49.99,49.99,49.98,6/24/2022 19:53:36,6/24/2022 19:53:35,6/24/2022 19:53:35,6/24/2022 19:53:35,50.76,50.76,6/24/2022 19:53:57,6/24/2022 19:53:56,52.18,52.18,52.18,52.18,52.5,52.5,1.468,1.468,1.471,1.473,1.274,1.276,0
24JUN2022:20:15:00,15min,Peter Sinks,UCC,270,55.8,56.4,54.9,56.44,56.33,56.17,56.21,6/24/2022 20:02:02,6/24/2022 20:02:02,6/24/2022 20:00:28,6/24/2022 20:03:16,56.72,56.67,6/24/2022 20:02:10,6/24/2022 20:02:10,53.99,53.98,54.49,54.49,6/24/2022 20:09:51,6/24/2022 20:09:50,6/24/2022 20:09:51,6/24/2022 20:09:51,54.91,54.86,6/24/2022 20:09:51,6/24/2022 20:09:51,55.63,55.57,55.75,55.77,56.09,56.04,0.4140,0.4010,0.3130,0.3230,0.3280,0.3280,4,7,24JUN2022:20:00:01,11.2,6/24/2022 20:10:17,3.3,80,49.0900,2490,6/24/2022 20:10:24,2400,6/24/2022 20:10:10,2436,12.7,56.15,56.15,56.15,56.15,6/24/2022 20:01:51,6/24/2022 20:01:50,6/24/2022 20:01:50,6/24/2022 20:01:50,56.56,56.56,6/24/2022 20:02:30,6/24/2022 20:02:29,54.54,54.55,54.54,54.54,6/24/2022 20:09:53,6/24/2022 20:09:52,6/24/2022 20:09:52,6/24/2022 20:09:52,55.24,55.24,6/24/2022 20:10:01,6/24/2022 20:10:01,55.68,55.68,55.68,55.68,56.06,56.06,0.326,0.326,0.326,0.326,0.3,0.3,0
24JUN2022:20:30:00,15min,Peter Sinks,UCC,270,55.4,56.0,54.9,55.86,55.84,55.76,55.78,6/24/2022 20:17:46,6/24/2022 20:17:46,6/24/2022 20:15:01,6/24/2022 20:15:01,56.27,56.22,6/24/2022 20:16:27,6/24/2022 20:16:27,53.83,53.73,54.45,54.44,6/24/2022 20:19:26,6/24/2022 20:19:26,6/24/2022 20:19:27,6/24/2022 20:19:27,54.84,54.79,6/24/2022 20:19:31,6/24/2022 20:19:31,55.20,55.14,55.26,55.29,55.64,55.59,0.3640,0.3570,0.2350,0.2420,0.2480,0.2480,1,2,24JUN2022:20:15:01,6.4,6/24/2022 20:26:39,2.5,98,45.2800,2460,6/24/2022 20:15:10,2400,6/24/2022 20:15:09,2430,12.7,55.8,55.79,55.79,55.79,6/24/2022 20:15:01,6/24/2022 20:15:01,6/24/2022 20:15:01,6/24/2022 20:15:01,56.3,56.3,6/24/2022 20:15:01,6/24/2022 20:15:01,54.5,54.5,54.5,54.5,6/24/2022 20:19:36,6/24/2022 20:19:35,6/24/2022 20:19:35,6/24/2022 20:19:35,55.21,55.21,6/24/2022 20:18:51,6/24/2022 20:18:51,55.23,55.23,55.23,55.23,55.62,55.62,0.253,0.252,0.253,0.254,0.216,0.216,0
24JUN2022:20:45:00,15min,Peter Sinks,UCC,270,54.9,56.0,53.8,55.97,55.79,55.91,55.99,6/24/2022 20:41:51,6/24/2022 20:41:50,6/24/2022 20:41:50,6/24/2022 20:41:50,56.27,56.22,6/24/2022 20:42:16,6/24/2022 20:42:16,52.76,52.73,53.59,53.63,6/24/2022 20:30:53,6/24/2022 20:30:53,6/24/2022 20:35:21,6/24/2022 20:35:21,53.79,53.73,6/24/2022 20:44:05,6/24/2022 20:44:05,54.76,54.70,54.77,54.80,55.14,55.09,0.6830,0.6700,0.4950,0.5090,0.5140,0.5140,0,0,24JUN2022:20:30:01,11.6,6/24/2022 20:41:07,2.8,193,60.2100,2490,6/24/2022 20:41:08,2400,6/24/2022 20:30:03,2427,12.7,55.84,55.84,55.84,55.84,6/24/2022 20:41:58,6/24/2022 20:41:58,6/24/2022 20:41:58,6/24/2022 20:41:59,56.06,56.06,6/24/2022 20:42:23,6/24/2022 20:42:22,53.54,53.55,53.54,53.54,6/24/2022 20:44:13,6/24/2022 20:44:12,6/24/2022 20:44:12,6/24/2022 20:44:12,54.14,54.14,6/24/2022 20:44:18,6/24/2022 20:44:18,54.76,54.76,54.76,54.76,55.12,55.12,0.54,0.539,0.54,0.54,0.47,0.47,0
24JUN2022:21:00:00,15min,Peter Sinks,UCC,270,54.9,55.7,53.8,55.65,55.54,55.68,55.73,6/24/2022 20:48:05,6/24/2022 20:48:03,6/24/2022 20:48:03,6/24/2022 20:48:03,55.89,55.84,6/24/2022 20:48:09,6/24/2022 20:48:09,52.89,52.88,53.42,53.38,6/24/2022 20:53:11,6/24/2022 20:53:11,6/24/2022 20:53:12,6/24/2022 20:53:12,53.94,53.88,6/24/2022 20:53:15,6/24/2022 20:53:15,54.77,54.70,54.87,54.90,55.17,55.11,0.5170,0.5030,0.4440,0.4540,0.4010,0.4010,-0,0,24JUN2022:20:45:01,9.4,6/24/2022 20:57:41,3.3,145,57.8800,2460,6/24/2022 20:49:01,2400,6/24/2022 20:45:04,2425,12.7,55.55,55.55,55.55,55.55,6/24/2022 20:48:11,6/24/2022 20:48:11,6/24/2022 20:48:10,6/24/2022 20:48:10,55.76,55.76,6/24/2022 20:48:43,6/24/2022 20:48:42,53.43,53.44,53.43,53.43,6/24/2022 20:53:19,6/24/2022 20:53:19,6/24/2022 20:53:18,6/24/2022 20:53:18,54.2,54.2,6/24/2022 20:53:32,6/24/2022 20:53:31,54.81,54.81,54.81,54.81,55.15,55.15,0.438,0.438,0.438,0.439,0.367,0.368,0
24JUN2022:21:15:00,15min,Peter Sinks,UCC,270,53.8,54.8,52.0,54.84,54.76,54.75,54.79,6/24/2022 21:00:28,6/24/2022 21:13:01,6/24/2022 21:00:28,6/24/2022 21:00:27,55.06,55.01,6/24/2022 21:00:19,6/24/2022 21:00:19,51.19,51.20,52.21,52.19,6/24/2022 21:04:54,6/24/2022 21:04:54,6/24/2022 21:04:49,6/24/2022 21:04:49,52.05,52.00,6/24/2022 21:04:57,6/24/2022 21:04:57,53.55,53.52,53.47,53.48,54.01,53.96,0.8230,0.8160,0.5980,0.5980,0.6660,0.6660,-0,-0,24JUN2022:21:00:01,6.4,6/24/2022 21:10:26,2.1,325,82.2000,2430,6/24/2022 21:00:01,2400,6/24/2022 21:00:03,2423,12.7,54.65,54.65,54.65,54.65,6/24/2022 21:00:31,6/24/2022 21:00:30,6/24/2022 21:00:30,6/24/2022 21:00:30,54.9,54.9,6/24/2022 21:00:42,6/24/2022 21:00:42,51.78,51.78,51.78,51.78,6/24/2022 21:05:01,6/24/2022 21:05:00,6/24/2022 21:05:00,6/24/2022 21:05:00,52.27,52.27,6/24/2022 21:05:18,6/24/2022 21:05:18,53.51,53.51,53.51,53.51,54,54,0.65,0.649,0.65,0.65,0.625,0.624,0
24JUN2022:21:30:00,15min,Peter Sinks,UCC,270,50.4,54.4,46.3,54.75,54.76,54.30,54.27,6/24/2022 21:22:04,6/24/2022 21:22:03,6/24/2022 21:15:33,6/24/2022 21:15:34,54.84,54.79,6/24/2022 21:22:04,6/24/2022 21:22:04,44.06,44.21,48.21,48.39,6/24/2022 21:23:44,6/24/2022 21:23:43,6/24/2022 21:29:09,6/24/2022 21:29:09,45.88,45.83,6/24/2022 21:23:50,6/24/2022 21:23:50,50.22,50.20,50.90,50.91,50.68,50.63,2.4400,2.3960,1.6010,1.6030,2.1670,2.1670,-0,-0,24JUN2022:21:15:03,6.4,6/24/2022 21:21:33,1.7,15,68.6600,2430,6/24/2022 21:15:02,2400,6/24/2022 21:15:01,2423,12.7,54.37,54.37,54.37,54.38,6/24/2022 21:15:42,6/24/2022 21:15:42,6/24/2022 21:15:42,6/24/2022 21:15:42,54.44,54.44,6/24/2022 21:15:57,6/24/2022 21:15:56,46.67,46.66,46.66,46.67,6/24/2022 21:23:51,6/24/2022 21:23:50,6/24/2022 21:23:50,6/24/2022 21:23:50,45.93,45.93,6/24/2022 21:24:19,6/24/2022 21:24:19,50.58,50.58,50.58,50.57,50.71,50.71,1.907,1.905,1.906,1.907,2.129,2.128,0
24JUN2022:21:45:00,15min,Peter Sinks,UCC,270,48.5,53.4,44.3,54.36,54.33,52.81,52.66,6/24/2022 21:35:43,6/24/2022 21:35:33,6/24/2022 21:35:45,6/24/2022 21:35:44,54.01,53.96,6/24/2022 21:35:44,6/24/2022 21:35:44,42.37,42.28,44.59,44.81,6/24/2022 21:44:18,6/24/2022 21:44:18,6/24/2022 21:44:22,6/24/2022 21:44:22,43.93,43.88,6/24/2022 21:44:19,6/24/2022 21:44:19,48.28,48.26,48.69,48.71,48.73,48.67,2.7150,2.6790,2.0760,2.0240,2.4530,2.4530,-0,-0,24JUN2022:21:33:47,4.4,6/24/2022 21:33:57,1.2,323,45.6700,2430,6/24/2022 21:30:01,2400,6/24/2022 21:30:04,2423,12.5,53.37,53.37,53.37,53.38,6/24/2022 21:35:46,6/24/2022 21:35:45,6/24/2022 21:35:45,6/24/2022 21:35:45,53.42,53.42,6/24/2022 21:35:57,6/24/2022 21:35:56,44.03,44.04,44.03,44.03,6/24/2022 21:44:25,6/24/2022 21:44:25,6/24/2022 21:44:25,6/24/2022 21:44:25,44.51,44.51,6/24/2022 21:44:29,6/24/2022 21:44:29,48.52,48.52,48.52,48.52,48.76,48.76,2.289,2.287,2.289,2.29,2.397,2.397,0
24JUN2022:22:00:00,15min,Peter Sinks,UCC,270,46.2,53.9,42.4,53.97,53.76,54.57,54.67,6/24/2022 21:59:35,6/24/2022 21:59:35,6/24/2022 21:59:43,6/24/2022 21:59:42,53.93,53.88,6/24/2022 21:59:39,6/24/2022 21:59:39,40.50,40.43,42.11,42.04,6/24/2022 21:45:18,6/24/2022 21:45:17,6/24/2022 21:52:55,6/24/2022 21:52:55,42.58,42.52,6/24/2022 21:52:55,6/24/2022 21:52:55,46.13,46.05,46.08,46.11,46.40,46.35,3.2650,3.1700,2.9610,2.9910,2.8330,2.8330,-0,-0,24JUN2022:21:45:01,8.5,6/24/2022 21:58:37,2.0,142,87.9000,2460,6/24/2022 21:58:12,2400,6/24/2022 21:45:02,2423,12.7,54.12,54.11,54.12,54.12,6/24/2022 21:59:49,6/24/2022 21:59:49,6/24/2022 21:59:48,6/24/2022 21:59:48,53.74,53.74,6/24/2022 22:00:00,6/24/2022 22:00:00,41.89,41.89,41.88,41.88,6/24/2022 21:53:02,6/24/2022 21:53:01,6/24/2022 21:53:01,6/24/2022 21:53:01,42.84,42.84,6/24/2022 21:53:17,6/24/2022 21:53:17,46.03,46.04,46.04,46.04,46.26,46.26,2.932,2.933,2.937,2.942,2.601,2.607,0
24JUN2022:22:15:00,15min,Peter Sinks,UCC,270,53.9,54.7,51.6,54.90,54.80,54.70,54.76,6/24/2022 22:07:33,6/24/2022 22:14:23,6/24/2022 22:08:46,6/24/2022 22:08:46,55.06,55.01,6/24/2022 22:07:54,6/24/2022 22:07:54,50.20,50.14,51.75,51.74,6/24/2022 22:00:52,6/24/2022 22:00:52,6/24/2022 22:00:54,6/24/2022 22:00:55,51.45,51.40,6/24/2022 22:00:54,6/24/2022 22:00:54,53.74,53.60,53.89,53.92,54.07,54.02,0.8140,0.8030,0.5900,0.6060,0.6280,0.6280,-0,-0,24JUN2022:22:00:01,9.2,6/24/2022 22:02:32,3.2,124,47.8300,2460,6/24/2022 22:02:20,2400,6/24/2022 22:00:04,2421,12.6,54.57,54.57,54.57,54.57,6/24/2022 22:07:42,6/24/2022 22:07:42,6/24/2022 22:07:42,6/24/2022 22:07:42,54.91,54.91,6/24/2022 22:07:59,6/24/2022 22:07:58,51.19,51.2,51.19,51.18,6/24/2022 22:00:59,6/24/2022 22:00:59,6/24/2022 22:00:59,6/24/2022 22:00:59,51.95,51.95,6/24/2022 22:01:11,6/24/2022 22:01:11,53.78,53.78,53.78,53.78,54.03,54.03,0.639,0.639,0.64,0.641,0.578,0.578,0
24JUN2022:22:30:00,15min,Peter Sinks,UCC,270,53.8,54.7,51.6,54.61,54.60,54.49,54.51,6/24/2022 22:15:12,6/24/2022 22:15:20,6/24/2022 22:15:01,6/24/2022 22:15:21,55.06,55.01,6/24/2022 22:15:20,6/24/2022 22:15:20,50.60,50.59,51.63,51.60,6/24/2022 22:29:35,6/24/2022 22:29:34,6/24/2022 22:29:40,6/24/2022 22:29:40,51.75,51.70,6/24/2022 22:29:39,6/24/2022 22:29:39,53.61,53.55,53.65,53.67,54.01,53.96,0.7410,0.7340,0.5330,0.5460,0.5780,0.5790,-0,-0,24JUN2022:22:19:25,6.4,6/24/2022 22:16:51,2.4,183,88.9000,2430,6/24/2022 22:15:01,2400,6/24/2022 22:15:02,2416,12.7,54.5,54.49,54.49,54.49,6/24/2022 22:15:01,6/24/2022 22:15:01,6/24/2022 22:15:01,6/24/2022 22:15:01,54.83,54.83,6/24/2022 22:15:34,6/24/2022 22:15:34,51.31,51.32,51.31,51.31,6/24/2022 22:29:43,6/24/2022 22:29:42,6/24/2022 22:29:42,6/24/2022 22:29:42,51.92,51.92,6/24/2022 22:30:00,6/24/2022 22:30:00,53.64,53.64,53.64,53.64,54.04,54.03,0.57,0.57,0.572,0.573,0.475,0.477,0
24JUN2022:22:45:00,15min,Peter Sinks,UCC,270,51.8,53.9,47.4,54.04,53.99,53.99,54.04,6/24/2022 22:32:31,6/24/2022 22:32:30,6/24/2022 22:31:55,6/24/2022 22:31:55,54.16,54.11,6/24/2022 22:31:44,6/24/2022 22:31:44,44.82,44.91,47.69,47.60,6/24/2022 22:39:12,6/24/2022 22:39:12,6/24/2022 22:39:14,6/24/2022 22:39:14,46.94,46.88,6/24/2022 22:39:15,6/24/2022 22:39:15,51.60,51.55,51.69,51.72,52.02,51.97,1.8400,1.7980,1.3000,1.3180,1.5250,1.5250,-0,-0,24JUN2022:22:30:06,5.5,6/24/2022 22:39:49,2.3,231,75.1100,2430,6/24/2022 22:30:02,2400,6/24/2022 22:30:01,2415,12.6,53.83,53.83,53.83,53.83,6/24/2022 22:32:06,6/24/2022 22:32:05,6/24/2022 22:32:05,6/24/2022 22:32:05,54,54,6/24/2022 22:32:09,6/24/2022 22:32:08,47.05,47.06,47.05,47.04,6/24/2022 22:39:19,6/24/2022 22:39:19,6/24/2022 22:39:19,6/24/2022 22:39:18,47.84,47.84,6/24/2022 22:39:34,6/24/2022 22:39:33,51.67,51.67,51.67,51.67,52.05,52.05,1.453,1.453,1.455,1.457,1.398,1.4,0
24JUN2022:23:00:00,15min,Peter Sinks,UCC,270,51.4,53.8,48.2,53.82,53.70,53.73,53.73,6/24/2022 22:57:59,6/24/2022 22:57:40,6/24/2022 22:57:41,6/24/2022 22:57:41,54.16,54.11,6/24/2022 22:58:22,6/24/2022 22:58:22,46.00,46.02,47.54,47.76,6/24/2022 22:56:41,6/24/2022 22:56:41,6/24/2022 22:56:41,6/24/2022 22:56:41,47.92,47.86,6/24/2022 22:45:01,6/24/2022 22:45:01,51.22,51.15,51.12,51.15,51.56,51.50,1.7280,1.6810,1.4090,1.4130,1.4080,1.4090,-0,-0,24JUN2022:22:45:18,8.1,6/24/2022 22:57:31,2.5,52,93.5000,2430,6/24/2022 22:45:01,2400,6/24/2022 22:45:02,2416,12.6,53.62,53.62,53.62,53.62,6/24/2022 22:57:52,6/24/2022 22:57:52,6/24/2022 22:57:52,6/24/2022 22:57:52,53.94,53.94,6/24/2022 22:58:34,6/24/2022 22:58:33,47.99,47.99,47.99,47.98,6/24/2022 22:51:32,6/24/2022 22:51:32,6/24/2022 22:51:31,6/24/2022 22:51:27,48.49,48.48,6/24/2022 22:45:10,6/24/2022 22:45:09,51.14,51.14,51.14,51.14,51.49,51.49,1.485,1.482,1.484,1.485,1.374,1.373,0
24JUN2022:23:15:00,15min,Peter Sinks,UCC,270,47.3,51.9,43.0,52.89,52.76,52.13,52.23,6/24/2022 23:01:27,6/24/2022 23:01:27,6/24/2022 23:02:51,6/24/2022 23:01:30,52.20,52.15,6/24/2022 23:02:50,6/24/2022 23:02:50,42.13,42.12,43.03,43.01,6/24/2022 23:12:02,6/24/2022 23:12:02,6/24/2022 23:12:08,6/24/2022 23:12:09,43.03,42.97,6/24/2022 23:12:04,6/24/2022 23:12:04,47.06,47.04,47.30,47.33,47.51,47.46,2.7190,2.6710,2.5020,2.4940,2.5480,2.5480,-0,-0,24JUN2022:23:10:56,7.0,6/24/2022 23:02:07,1.6,209,81.9000,2460,6/24/2022 23:02:07,2400,6/24/2022 23:00:02,2413,12.6,51.95,51.94,51.95,51.96,6/24/2022 23:01:34,6/24/2022 23:01:34,6/24/2022 23:01:33,6/24/2022 23:01:33,51.84,51.84,6/24/2022 23:03:14,6/24/2022 23:03:13,42.78,42.79,42.78,42.77,6/24/2022 23:12:14,6/24/2022 23:12:14,6/24/2022 23:12:14,6/24/2022 23:12:14,43.22,43.21,6/24/2022 23:12:26,6/24/2022 23:12:26,47.24,47.24,47.23,47.23,47.59,47.58,2.53,2.528,2.53,2.531,2.535,2.534,0
24JUN2022:23:30:00,15min,Peter Sinks,UCC,270,41.5,44.8,37.9,43.81,43.80,44.08,44.13,6/24/2022 23:15:02,6/24/2022 23:15:02,6/24/2022 23:15:03,6/24/2022 23:15:03,44.83,44.77,6/24/2022 23:15:03,6/24/2022 23:15:03,36.76,36.77,38.62,38.74,6/24/2022 23:29:27,6/24/2022 23:29:26,6/24/2022 23:30:00,6/24/2022 23:29:31,37.62,37.57,6/24/2022 23:29:56,6/24/2022 23:29:56,41.27,41.26,41.54,41.61,41.75,41.70,1.5290,1.5100,1.0770,1.0990,1.3160,1.3160,-0,-0,24JUN2022:23:18:05,2.6,6/24/2022 23:22:26,0.8,283,68.8800,2430,6/24/2022 23:15:01,2400,6/24/2022 23:15:02,2413,12.6,44.18,44.17,44.17,44.16,6/24/2022 23:15:01,6/24/2022 23:15:01,6/24/2022 23:15:01,6/24/2022 23:15:01,45.52,45.49,6/24/2022 23:15:01,6/24/2022 23:15:01,37.94,37.95,37.94,37.93,6/24/2022 23:29:39,6/24/2022 23:29:38,6/24/2022 23:29:38,6/24/2022 23:29:38,37.93,37.92,6/24/2022 23:30:00,6/24/2022 23:30:00,41.47,41.47,41.47,41.47,41.85,41.84,1.211,1.211,1.212,1.214,1.245,1.246,0
24JUN2022:23:45:00,15min,Peter Sinks,UCC,270,37.5,39.9,35.2,40.44,40.31,38.63,38.74,6/24/2022 23:41:45,6/24/2022 23:41:45,6/24/2022 23:42:04,6/24/2022 23:30:01,40.62,40.57,6/24/2022 23:42:08,6/24/2022 23:42:08,33.38,33.40,35.41,35.35,6/24/2022 23:43:23,6/24/2022 23:43:23,6/24/2022 23:40:20,6/24/2022 23:40:15,35.22,35.17,6/24/2022 23:40:19,6/24/2022 23:40:19,37.35,37.33,37.32,37.36,37.72,37.66,1.1690,1.1390,0.7590,0.7830,0.9980,0.9980,-0,-0,24JUN2022:23:31:07,2.0,6/24/2022 23:32:18,0.4,218,48.1200,2430,6/24/2022 23:30:02,2400,6/24/2022 23:30:01,2412,12.6,39.43,39.42,39.42,39.43,6/24/2022 23:42:11,6/24/2022 23:42:11,6/24/2022 23:42:10,6/24/2022 23:42:10,40.39,40.39,6/24/2022 23:42:22,6/24/2022 23:42:21,34.83,34.85,34.83,34.82,6/24/2022 23:43:35,6/24/2022 23:43:35,6/24/2022 23:43:34,6/24/2022 23:43:34,35.53,35.53,6/24/2022 23:40:37,6/24/2022 23:40:37,37.35,37.35,37.35,37.35,37.7,37.7,0.871,0.87,0.871,0.873,0.948,0.948,0
25JUN2022:00:00:00,15min,Peter Sinks,UCC,270,35.6,36.8,34.0,36.92,36.86,36.55,36.59,6/24/2022 23:55:25,6/24/2022 23:56:33,6/24/2022 23:45:16,6/24/2022 23:45:15,37.17,37.11,6/24/2022 23:45:12,6/24/2022 23:45:12,33.23,33.26,34.27,34.39,6/24/2022 23:47:27,6/24/2022 23:47:27,6/24/2022 23:48:15,6/24/2022 23:48:15,33.87,33.81,6/24/2022 23:48:05,6/24/2022 23:48:05,35.46,35.42,35.35,35.37,35.76,35.71,0.8580,0.8350,0.4460,0.4390,0.7110,0.7110,-0,-0,24JUN2022:23:48:40,2.4,6/24/2022 23:52:24,0.8,335,38.8300,2430,6/24/2022 23:45:01,2400,6/24/2022 23:45:02,2410,12.6,36.66,36.66,36.66,36.66,6/24/2022 23:45:19,6/24/2022 23:45:19,6/24/2022 23:45:18,6/24/2022 23:45:18,37.01,37.01,6/24/2022 23:45:01,6/24/2022 23:45:01,34.02,34.02,34.02,34.02,6/24/2022 23:47:38,6/24/2022 23:47:38,6/24/2022 23:47:37,6/24/2022 23:47:37,33.94,33.94,6/24/2022 23:48:12,6/24/2022 23:48:12,35.4,35.4,35.4,35.4,35.75,35.75,0.579,0.578,0.579,0.58,0.683,0.682,0
25JUN2022:00:15:00,15min,Peter Sinks,UCC,270,34.1,36.4,32.4,36.87,36.78,35.79,35.83,6/25/2022 00:00:02,6/25/2022 00:00:02,6/25/2022 00:00:03,6/25/2022 00:00:04,36.87,36.81,6/25/2022 00:00:08,6/25/2022 00:00:08,31.16,31.17,32.77,32.89,6/25/2022 00:00:58,6/25/2022 00:00:59,6/25/2022 00:07:32,6/25/2022 00:07:31,32.07,32.02,6/25/2022 00:01:10,6/25/2022 00:01:10,34.00,33.96,34.02,34.05,34.31,34.26,1.0620,1.0340,0.5410,0.5280,0.9140,0.9140,-0,-0,25JUN2022:00:02:26,2.8,6/25/2022 00:10:59,0.8,333,41.2100,2430,6/25/2022 00:00:02,2400,6/25/2022 00:00:01,2408,12.5,36.21,36.2,36.21,36.21,6/25/2022 00:00:06,6/25/2022 00:00:06,6/25/2022 00:00:06,6/25/2022 00:00:06,36.64,36.64,6/25/2022 00:00:17,6/25/2022 00:00:17,32.59,32.59,32.59,32.58,6/25/2022 00:07:39,6/25/2022 00:07:38,6/25/2022 00:07:38,6/25/2022 00:07:38,32.29,32.29,6/25/2022 00:01:22,6/25/2022 00:01:22,34.02,34.02,34.02,34.02,34.31,34.31,0.681,0.678,0.679,0.68,0.911,0.91,0
25JUN2022:00:30:00,15min,Peter Sinks,UCC,270,33.9,36.7,31.8,37.05,36.95,35.70,35.84,6/25/2022 00:18:35,6/25/2022 00:18:34,6/25/2022 00:18:48,6/25/2022 00:18:48,37.17,37.11,6/25/2022 00:18:45,6/25/2022 00:18:45,30.84,30.86,31.95,31.93,6/25/2022 00:19:28,6/25/2022 00:19:28,6/25/2022 00:21:43,6/25/2022 00:21:43,31.77,31.72,6/25/2022 00:19:48,6/25/2022 00:19:48,33.77,33.73,33.59,33.64,34.06,34.01,1.5490,1.5150,0.9380,0.9660,1.3860,1.3860,-0,-0,25JUN2022:00:22:03,3.1,6/25/2022 00:20:32,0.6,199,37.3000,2430,6/25/2022 00:15:05,2400,6/25/2022 00:15:01,2406,12.5,36.32,36.32,36.32,36.32,6/25/2022 00:18:52,6/25/2022 00:18:52,6/25/2022 00:18:52,6/25/2022 00:18:51,36.98,36.99,6/25/2022 00:19:00,6/25/2022 00:18:59,31.63,31.63,31.63,31.63,6/25/2022 00:21:51,6/25/2022 00:21:51,6/25/2022 00:21:51,6/25/2022 00:21:50,32,32,6/25/2022 00:20:13,6/25/2022 00:20:13,33.69,33.69,33.69,33.69,34.06,34.06,1.177,1.175,1.176,1.178,1.346,1.346,0
25JUN2022:00:45:00,15min,Peter Sinks,UCC,270,32.5,35.8,30.7,36.29,36.14,34.91,34.80,6/25/2022 00:36:42,6/25/2022 00:36:41,6/25/2022 00:36:54,6/25/2022 00:36:53,36.27,36.21,6/25/2022 00:36:48,6/25/2022 00:36:48,30.05,30.11,30.78,30.78,6/25/2022 00:38:37,6/25/2022 00:38:36,6/25/2022 00:45:00,6/25/2022 00:45:00,30.57,30.52,6/25/2022 00:38:42,6/25/2022 00:38:42,32.39,32.35,32.35,32.38,32.69,32.64,1.6480,1.6100,0.9690,0.9590,1.4990,1.4990,-0,-0,25JUN2022:00:34:57,2.2,6/25/2022 00:35:28,0.5,322,47.6600,2430,6/25/2022 00:30:03,2400,6/25/2022 00:30:01,2403,12.6,35.41,35.41,35.41,35.42,6/25/2022 00:36:57,6/25/2022 00:36:57,6/25/2022 00:36:56,6/25/2022 00:36:56,36.1,36.1,6/25/2022 00:37:08,6/25/2022 00:37:07,30.62,30.61,30.6,30.6,6/25/2022 00:45:00,6/25/2022 00:45:00,6/25/2022 00:45:00,6/25/2022 00:45:00,30.71,30.71,6/25/2022 00:43:19,6/25/2022 00:43:18,32.39,32.39,32.39,32.39,32.71,32.71,1.255,1.254,1.255,1.256,1.451,1.452,0
25JUN2022:01:00:00,15min,Peter Sinks,UCC,270,31.7,33.2,29.9,33.78,33.69,32.97,32.98,6/25/2022 00:47:25,6/25/2022 00:47:24,6/25/2022 00:53:15,6/25/2022 00:53:15,33.58,33.52,6/25/2022 00:47:29,6/25/2022 00:47:29,28.85,28.84,29.90,30.09,6/25/2022 00:48:44,6/25/2022 00:48:44,6/25/2022 00:48:49,6/25/2022 00:48:49,30.13,30.08,6/25/2022 00:49:00,6/25/2022 00:49:00,31.61,31.56,31.43,31.47,31.84,31.79,1.1100,1.0880,0.6760,0.6760,0.8810,0.8810,-0,-0,25JUN2022:00:45:01,2.2,6/25/2022 00:54:05,0.7,243,60.4500,2430,6/25/2022 00:45:20,2370,6/25/2022 00:52:02,2401,12.6,33.18,33.17,33.18,33.18,6/25/2022 00:47:34,6/25/2022 00:47:33,6/25/2022 00:47:33,6/25/2022 00:47:33,33.31,33.31,6/25/2022 00:55:11,6/25/2022 00:55:10,29.64,29.65,29.64,29.63,6/25/2022 00:48:56,6/25/2022 00:48:56,6/25/2022 00:48:56,6/25/2022 00:48:56,30.23,30.23,6/25/2022 00:49:18,6/25/2022 00:49:17,31.52,31.52,31.52,31.52,31.81,31.81,0.844,0.843,0.844,0.846,0.821,0.822,0
25JUN2022:01:15:00,15min,Peter Sinks,UCC,270,31.3,32.7,29.5,33.45,33.36,32.11,32.27,6/25/2022 01:03:20,6/25/2022 01:03:21,6/25/2022 01:10:09,6/25/2022 01:10:09,33.14,33.09,6/25/2022 01:10:08,6/25/2022 01:10:08,28.75,28.71,29.38,29.37,6/25/2022 01:13:06,6/25/2022 01:13:05,6/25/2022 01:13:07,6/25/2022 01:13:07,29.39,29.34,6/25/2022 01:13:08,6/25/2022 01:13:08,31.23,31.18,30.95,30.99,31.45,31.40,1.0140,0.9960,0.6010,0.6080,0.8130,0.8130,-0,-0,25JUN2022:01:01:10,2.8,6/25/2022 01:02:18,0.8,351,67.3000,2430,6/25/2022 01:00:19,2370,6/25/2022 01:00:22,2399,12.6,32.53,32.53,32.53,32.54,6/25/2022 01:10:14,6/25/2022 01:10:14,6/25/2022 01:10:14,6/25/2022 01:10:14,32.93,32.93,6/25/2022 01:10:28,6/25/2022 01:10:28,29.25,29.26,29.25,29.24,6/25/2022 01:13:13,6/25/2022 01:13:13,6/25/2022 01:13:13,6/25/2022 01:13:13,29.69,29.69,6/25/2022 01:13:23,6/25/2022 01:13:23,31.07,31.07,31.07,31.08,31.4,31.4,0.754,0.753,0.755,0.756,0.749,0.749,0
25JUN2022:01:30:00,15min,Peter Sinks,UCC,270,32.0,33.8,30.1,34.40,34.37,33.35,33.38,6/25/2022 01:23:05,6/25/2022 01:23:05,6/25/2022 01:22:35,6/25/2022 01:22:35,34.35,34.29,6/25/2022 01:16:02,6/25/2022 01:16:02,29.12,29.03,29.95,29.91,6/25/2022 01:24:27,6/25/2022 01:24:26,6/25/2022 01:24:32,6/25/2022 01:24:32,30.17,30.12,6/25/2022 01:24:34,6/25/2022 01:24:34,31.89,31.84,31.74,31.76,32.16,32.11,1.3240,1.2980,0.8150,0.8140,1.1640,1.1640,-0,-0,25JUN2022:01:15:01,2.6,6/25/2022 01:16:41,0.9,236,74.8300,2430,6/25/2022 01:15:14,2370,6/25/2022 01:15:03,2397,12.6,33.62,33.62,33.62,33.63,6/25/2022 01:22:39,6/25/2022 01:22:38,6/25/2022 01:22:38,6/25/2022 01:22:38,34.01,34.01,6/25/2022 01:16:12,6/25/2022 01:16:12,29.72,29.73,29.72,29.71,6/25/2022 01:24:39,6/25/2022 01:24:39,6/25/2022 01:24:39,6/25/2022 01:24:39,30.39,30.38,6/25/2022 01:27:04,6/25/2022 01:27:03,31.82,31.82,31.82,31.82,32.15,32.15,1.011,1.01,1.011,1.013,1.119,1.119,0
25JUN2022:01:45:00,15min,Peter Sinks,UCC,270,30.9,32.4,29.1,33.06,32.98,31.93,31.91,6/25/2022 01:41:51,6/25/2022 01:41:50,6/25/2022 01:36:32,6/25/2022 01:36:31,32.89,32.83,6/25/2022 01:41:51,6/25/2022 01:41:51,28.60,28.59,29.44,29.53,6/25/2022 01:38:09,6/25/2022 01:38:09,6/25/2022 01:38:04,6/25/2022 01:38:06,28.98,28.93,6/25/2022 01:33:44,6/25/2022 01:33:44,30.76,30.71,30.68,30.71,31.04,30.99,1.0960,1.0720,0.6390,0.6130,1.0000,1.0000,-0,-0,25JUN2022:01:30:01,3.3,6/25/2022 01:37:59,1.4,337,63.9600,2400,6/25/2022 01:30:02,2370,6/25/2022 01:30:01,2395,12.5,32.09,32.09,32.09,32.09,6/25/2022 01:42:38,6/25/2022 01:42:38,6/25/2022 01:42:37,6/25/2022 01:42:37,32.68,32.68,6/25/2022 01:42:19,6/25/2022 01:42:19,29.15,29.15,29.15,29.15,6/25/2022 01:38:12,6/25/2022 01:38:11,6/25/2022 01:38:11,6/25/2022 01:38:11,29.12,29.12,6/25/2022 01:34:06,6/25/2022 01:34:05,30.73,30.73,30.73,30.73,31.03,31.03,0.82,0.819,0.82,0.821,0.978,0.978,0
25JUN2022:02:00:00,15min,Peter Sinks,UCC,270,29.9,30.9,28.9,31.06,30.97,30.36,30.46,6/25/2022 01:57:30,6/25/2022 01:57:29,6/25/2022 01:53:35,6/25/2022 01:53:35,31.24,31.19,6/25/2022 01:57:31,6/25/2022 01:57:31,28.43,28.42,29.16,29.22,6/25/2022 01:48:06,6/25/2022 01:48:05,6/25/2022 01:55:14,6/25/2022 01:55:13,28.77,28.72,6/25/2022 01:48:23,6/25/2022 01:48:23,29.81,29.76,29.69,29.73,30.08,30.03,0.6920,0.6670,0.2930,0.2850,0.6080,0.6080,-0,-0,25JUN2022:01:46:22,2.2,6/25/2022 01:45:47,0.5,87,60.7000,2400,6/25/2022 01:45:01,2370,6/25/2022 01:45:02,2393,12.5,30.64,30.64,30.64,30.64,6/25/2022 01:53:41,6/25/2022 01:53:41,6/25/2022 01:53:41,6/25/2022 01:53:41,31.11,31.11,6/25/2022 01:57:48,6/25/2022 01:57:47,28.92,28.92,28.92,28.92,6/25/2022 01:48:27,6/25/2022 01:48:26,6/25/2022 01:48:26,6/25/2022 01:48:26,28.89,28.89,6/25/2022 01:48:28,6/25/2022 01:48:28,29.75,29.75,29.75,29.75,30.06,30.06,0.448,0.448,0.449,0.449,0.59,0.59,0
25JUN2022:02:15:00,15min,Peter Sinks,UCC,270,28.9,30.4,27.4,30.91,30.86,30.12,30.12,6/25/2022 02:03:06,6/25/2022 02:03:06,6/25/2022 02:03:06,6/25/2022 02:03:06,30.79,30.74,6/25/2022 02:03:09,6/25/2022 02:03:09,26.81,26.80,27.29,27.36,6/25/2022 02:14:35,6/25/2022 02:14:35,6/25/2022 02:14:39,6/25/2022 02:14:39,27.50,27.45,6/25/2022 02:14:38,6/25/2022 02:14:38,28.78,28.74,28.81,28.87,29.08,29.03,0.8770,0.8660,0.7560,0.7400,0.8250,0.8250,-0,-0,25JUN2022:02:00:01,3.1,6/25/2022 02:01:50,0.8,342,13.7300,2400,6/25/2022 02:00:02,2370,6/25/2022 02:00:01,2390,12.5,30.36,30.36,30.36,30.36,6/25/2022 02:03:14,6/25/2022 02:03:13,6/25/2022 02:03:13,6/25/2022 02:03:13,30.51,30.51,6/25/2022 02:03:24,6/25/2022 02:03:23,27.19,27.19,27.19,27.19,6/25/2022 02:14:45,6/25/2022 02:14:45,6/25/2022 02:14:45,6/25/2022 02:14:45,27.64,27.64,6/25/2022 02:14:57,6/25/2022 02:14:56,28.82,28.82,28.82,28.82,29.09,29.09,0.789,0.788,0.789,0.789,0.804,0.805,0
25JUN2022:02:30:00,15min,Peter Sinks,UCC,270,28.9,30.0,27.2,30.38,30.29,29.55,29.49,6/25/2022 02:27:54,6/25/2022 02:27:54,6/25/2022 02:28:00,6/25/2022 02:28:01,30.34,30.29,6/25/2022 02:27:49,6/25/2022 02:27:49,26.41,26.36,27.52,27.52,6/25/2022 02:22:09,6/25/2022 02:22:09,6/25/2022 02:22:10,6/25/2022 02:22:11,27.05,27.00,6/25/2022 02:22:19,6/25/2022 02:22:19,28.79,28.73,28.42,28.46,29.02,28.97,0.7690,0.7510,0.4530,0.4510,0.7060,0.7060,-0,-0,25JUN2022:02:15:01,1.8,6/25/2022 02:29:18,0.2,330,9.3000,2400,6/25/2022 02:15:01,2370,6/25/2022 02:15:02,2388,12.5,29.82,29.81,29.82,29.82,6/25/2022 02:28:01,6/25/2022 02:28:01,6/25/2022 02:28:01,6/25/2022 02:28:01,30.21,30.21,6/25/2022 02:28:06,6/25/2022 02:28:05,27.06,27.07,27.07,27.06,6/25/2022 02:22:20,6/25/2022 02:22:20,6/25/2022 02:22:19,6/25/2022 02:22:19,27.36,27.36,6/25/2022 02:22:39,6/25/2022 02:22:38,28.59,28.59,28.59,28.59,28.98,28.98,0.58,0.579,0.58,0.58,0.706,0.705,0
25JUN2022:02:45:00,15min,Peter Sinks,UCC,270,27.6,28.8,26.0,28.95,28.89,28.75,28.75,6/25/2022 02:30:04,6/25/2022 02:30:04,6/25/2022 02:30:04,6/25/2022 02:30:04,28.99,28.94,6/25/2022 02:30:02,6/25/2022 02:30:02,25.42,25.41,26.26,26.29,6/25/2022 02:39:28,6/25/2022 02:39:28,6/25/2022 02:39:39,6/25/2022 02:39:39,25.93,25.88,6/25/2022 02:39:21,6/25/2022 02:39:21,27.52,27.47,27.43,27.47,27.80,27.75,0.8330,0.8180,0.6710,0.6730,0.7840,0.7840,-0,-0,25JUN2022:02:39:13,1.3,6/25/2022 02:30:01,0.4,310,26.8400,2400,6/25/2022 02:30:02,2370,6/25/2022 02:30:01,2385,12.5,28.75,28.74,28.75,28.75,6/25/2022 02:30:07,6/25/2022 02:30:06,6/25/2022 02:30:06,6/25/2022 02:30:06,28.9,28.9,6/25/2022 02:30:18,6/25/2022 02:30:18,25.99,25.99,25.99,25.98,6/25/2022 02:39:39,6/25/2022 02:39:39,6/25/2022 02:39:39,6/25/2022 02:39:39,26.02,26.02,6/25/2022 02:39:41,6/25/2022 02:39:40,27.48,27.48,27.48,27.48,27.78,27.78,0.715,0.714,0.715,0.715,0.78,0.78,0
25JUN2022:03:00:00,15min,Peter Sinks,UCC,270,27.5,28.4,26.4,28.73,28.66,27.41,27.43,6/25/2022 02:45:43,6/25/2022 02:45:45,6/25/2022 02:56:53,6/25/2022 02:46:59,29.02,28.97,6/25/2022 02:45:54,6/25/2022 02:45:54,26.01,25.95,26.31,26.34,6/25/2022 02:59:08,6/25/2022 02:59:08,6/25/2022 02:59:18,6/25/2022 02:59:20,26.50,26.45,6/25/2022 02:59:08,6/25/2022 02:59:08,27.39,27.34,26.88,26.91,27.70,27.65,0.6550,0.6390,0.2640,0.2650,0.6190,0.6190,-0,-0,25JUN2022:02:47:46,1.8,6/25/2022 02:59:05,0.2,353,4.3980,2400,6/25/2022 02:45:03,2370,6/25/2022 02:45:01,2384,12.4,27.97,27.97,27.97,27.97,6/25/2022 02:45:57,6/25/2022 02:45:56,6/25/2022 02:45:56,6/25/2022 02:45:56,28.87,28.87,6/25/2022 02:46:20,6/25/2022 02:46:20,26.25,26.26,26.25,26.25,6/25/2022 02:59:22,6/25/2022 02:59:21,6/25/2022 02:59:21,6/25/2022 02:59:21,26.62,26.62,6/25/2022 02:59:37,6/25/2022 02:59:36,27.14,27.14,27.14,27.14,27.69,27.69,0.436,0.436,0.436,0.437,0.606,0.606,0
25JUN2022:03:15:00,15min,Peter Sinks,UCC,270,26.6,28.0,24.6,28.44,28.35,27.64,27.58,6/25/2022 03:14:51,6/25/2022 03:14:51,6/25/2022 03:14:56,6/25/2022 03:14:56,28.54,28.49,6/25/2022 03:14:56,6/25/2022 03:14:56,23.74,23.73,24.98,25.02,6/25/2022 03:08:16,6/25/2022 03:08:16,6/25/2022 03:08:24,6/25/2022 03:08:24,24.49,24.44,6/25/2022 03:08:29,6/25/2022 03:08:29,26.48,26.43,26.11,26.16,26.75,26.70,1.0370,1.0140,0.6360,0.6440,0.9530,0.9530,-0,-0,25JUN2022:03:01:23,2.0,6/25/2022 03:05:57,0.6,346,64.4800,2400,6/25/2022 03:00:01,2370,6/25/2022 03:00:02,2381,12.5,27.93,27.92,27.93,27.93,6/25/2022 03:15:00,6/25/2022 03:15:00,6/25/2022 03:15:00,6/25/2022 03:15:00,28.11,28.12,6/25/2022 03:15:00,6/25/2022 03:15:00,24.56,24.57,24.56,24.56,6/25/2022 03:08:27,6/25/2022 03:08:27,6/25/2022 03:08:27,6/25/2022 03:08:27,24.64,24.63,6/25/2022 03:08:36,6/25/2022 03:08:35,26.29,26.29,26.29,26.29,26.71,26.71,0.771,0.771,0.772,0.773,0.919,0.92,0
25JUN2022:03:30:00,15min,Peter Sinks,UCC,270,27.4,28.9,26.0,29.12,29.05,28.45,28.51,6/25/2022 03:20:32,6/25/2022 03:20:32,6/25/2022 03:20:36,6/25/2022 03:20:36,29.22,29.17,6/25/2022 03:20:35,6/25/2022 03:20:35,25.24,25.21,26.10,26.11,6/25/2022 03:24:53,6/25/2022 03:24:53,6/25/2022 03:29:06,6/25/2022 03:29:07,25.92,25.87,6/25/2022 03:25:28,6/25/2022 03:25:28,27.30,27.24,27.19,27.21,27.62,27.57,0.8940,0.8740,0.6490,0.6360,0.8030,0.8030,-0,-0,25JUN2022:03:25:59,2.2,6/25/2022 03:18:25,0.5,313,11.0400,2400,6/25/2022 03:15:01,2370,6/25/2022 03:15:02,2380,12.4,28.7,28.7,28.7,28.71,6/25/2022 03:20:44,6/25/2022 03:20:44,6/25/2022 03:20:44,6/25/2022 03:20:43,29.07,29.07,6/25/2022 03:20:55,6/25/2022 03:20:54,25.92,25.92,25.92,25.92,6/25/2022 03:25:31,6/25/2022 03:25:30,6/25/2022 03:25:30,6/25/2022 03:25:30,26.18,26.17,6/25/2022 03:25:40,6/25/2022 03:25:39,27.25,27.24,27.24,27.24,27.61,27.61,0.738,0.737,0.738,0.739,0.783,0.783,0
25JUN2022:03:45:00,15min,Peter Sinks,UCC,270,26.0,27.2,24.9,27.48,27.41,26.81,26.91,6/25/2022 03:30:20,6/25/2022 03:30:19,6/25/2022 03:30:23,6/25/2022 03:30:23,27.65,27.60,6/25/2022 03:30:23,6/25/2022 03:30:23,24.23,24.20,24.88,24.97,6/25/2022 03:32:45,6/25/2022 03:32:45,6/25/2022 03:42:28,6/25/2022 03:42:26,24.95,24.90,6/25/2022 03:32:50,6/25/2022 03:32:50,25.85,25.80,25.69,25.74,26.16,26.11,0.6540,0.6460,0.4860,0.4860,0.5750,0.5750,-0,-0,25JUN2022:03:30:01,1.5,6/25/2022 03:30:47,0.3,306,42.8600,2400,6/25/2022 03:30:05,2370,6/25/2022 03:30:01,2377,12.4,27.07,27.07,27.07,27.07,6/25/2022 03:30:26,6/25/2022 03:30:25,6/25/2022 03:30:25,6/25/2022 03:30:25,27.35,27.35,6/25/2022 03:31:56,6/25/2022 03:31:55,24.78,24.78,24.78,24.78,6/25/2022 03:42:15,6/25/2022 03:42:14,6/25/2022 03:42:14,6/25/2022 03:42:14,25.01,25.01,6/25/2022 03:42:37,6/25/2022 03:42:36,25.78,25.78,25.78,25.78,26.14,26.14,0.523,0.523,0.523,0.523,0.562,0.561,0
25JUN2022:04:00:00,15min,Peter Sinks,UCC,270,24.8,25.9,23.8,25.88,25.81,25.31,25.34,6/25/2022 03:45:01,6/25/2022 03:45:01,6/25/2022 03:45:01,6/25/2022 03:45:01,26.30,26.25,6/25/2022 03:45:02,6/25/2022 03:45:02,23.09,23.09,23.97,24.05,6/25/2022 03:57:09,6/25/2022 03:57:09,6/25/2022 03:59:59,6/25/2022 03:59:59,23.75,23.70,6/25/2022 03:57:27,6/25/2022 03:57:27,24.71,24.66,24.74,24.79,25.03,24.98,0.6900,0.6720,0.4030,0.3840,0.6490,0.6490,-0,-0,25JUN2022:03:59:10,1.8,6/25/2022 03:51:20,0.6,329,51.4100,2400,6/25/2022 03:45:03,2370,6/25/2022 03:45:01,2374,12.5,25.62,25.62,25.62,25.62,6/25/2022 03:45:01,6/25/2022 03:45:01,6/25/2022 03:45:01,6/25/2022 03:45:01,26.18,26.18,6/25/2022 03:45:07,6/25/2022 03:45:07,23.75,23.75,23.75,23.75,6/25/2022 03:57:19,6/25/2022 03:57:19,6/25/2022 03:57:19,6/25/2022 03:57:19,23.85,23.84,6/25/2022 03:58:24,6/25/2022 03:58:24,24.74,24.74,24.74,24.74,25.03,25.03,0.526,0.526,0.526,0.526,0.647,0.647,0
25JUN2022:04:15:00,15min,Peter Sinks,UCC,270,24.8,25.7,23.9,26.02,25.95,25.15,25.24,6/25/2022 04:05:20,6/25/2022 04:05:21,6/25/2022 04:11:46,6/25/2022 04:11:46,26.14,26.09,6/25/2022 04:05:17,6/25/2022 04:05:17,22.95,22.88,23.65,23.71,6/25/2022 04:12:47,6/25/2022 04:12:47,6/25/2022 04:09:54,6/25/2022 04:09:54,23.83,23.78,6/25/2022 04:12:47,6/25/2022 04:12:47,24.74,24.67,24.23,24.27,24.99,24.94,0.5940,0.5810,0.2780,0.2780,0.5260,0.5260,-0,0,25JUN2022:04:14:39,2.2,6/25/2022 04:14:27,0.4,344,9.2000,2400,6/25/2022 04:00:09,2340,6/25/2022 04:13:04,2372,12.4,25.34,25.33,25.34,25.34,6/25/2022 04:11:48,6/25/2022 04:11:48,6/25/2022 04:11:48,6/25/2022 04:11:48,25.97,25.97,6/25/2022 04:05:32,6/25/2022 04:05:32,23.62,23.62,23.62,23.61,6/25/2022 04:12:51,6/25/2022 04:12:51,6/25/2022 04:12:51,6/25/2022 04:12:51,24.12,24.12,6/25/2022 04:13:05,6/25/2022 04:13:01,24.47,24.47,24.47,24.47,24.95,24.95,0.394,0.394,0.394,0.395,0.511,0.51,0
25JUN2022:04:30:00,15min,Peter Sinks,UCC,270,24.1,25.5,23.1,25.88,25.81,25.27,25.28,6/25/2022 04:17:27,6/25/2022 04:17:27,6/25/2022 04:17:10,6/25/2022 04:17:28,25.85,25.80,6/25/2022 04:17:09,6/25/2022 04:17:09,22.47,22.46,23.05,23.11,6/25/2022 04:17:48,6/25/2022 04:17:47,6/25/2022 04:29:14,6/25/2022 04:29:16,23.15,23.11,6/25/2022 04:21:18,6/25/2022 04:21:18,24.02,23.96,23.74,23.78,24.31,24.26,0.7240,0.7060,0.5640,0.5500,0.6550,0.6550,0,0,25JUN2022:04:29:59,1.8,6/25/2022 04:20:14,0.2,156,44.0800,2400,6/25/2022 04:15:05,2340,6/25/2022 04:18:18,2371,12.4,25.35,25.34,25.35,25.35,6/25/2022 04:17:18,6/25/2022 04:17:17,6/25/2022 04:17:17,6/25/2022 04:17:17,25.6,25.6,6/25/2022 04:17:30,6/25/2022 04:17:29,23.08,23.08,23.08,23.07,6/25/2022 04:17:58,6/25/2022 04:17:57,6/25/2022 04:17:57,6/25/2022 04:17:57,23.21,23.21,6/25/2022 04:21:43,6/25/2022 04:21:42,23.89,23.89,23.89,23.89,24.31,24.31,0.6,0.599,0.6,0.6,0.648,0.647,0
25JUN2022:04:45:00,15min,Peter Sinks,UCC,270,23.5,24.3,22.5,24.61,24.53,23.75,23.75,6/25/2022 04:33:24,6/25/2022 04:33:24,6/25/2022 04:33:29,6/25/2022 04:33:29,24.65,24.60,6/25/2022 04:39:05,6/25/2022 04:39:05,21.97,21.93,22.47,22.51,6/25/2022 04:43:48,6/25/2022 04:43:48,6/25/2022 04:44:24,6/25/2022 04:44:23,22.48,22.43,6/25/2022 04:44:06,6/25/2022 04:44:06,23.37,23.32,23.09,23.14,23.66,23.61,0.6540,0.6410,0.3160,0.3160,0.5700,0.5700,1,2,25JUN2022:04:45:00,1.5,6/25/2022 04:39:39,0.4,322,39.9200,2370,6/25/2022 04:30:01,2340,6/25/2022 04:30:59,2367,12.4,24.07,24.07,24.07,24.08,6/25/2022 04:33:36,6/25/2022 04:33:35,6/25/2022 04:33:35,6/25/2022 04:33:35,24.51,24.51,6/25/2022 04:39:27,6/25/2022 04:39:26,22.44,22.44,22.44,22.44,6/25/2022 04:43:56,6/25/2022 04:43:55,6/25/2022 04:43:55,6/25/2022 04:43:55,22.6,22.59,6/25/2022 04:44:26,6/25/2022 04:44:26,23.23,23.23,23.23,23.23,23.65,23.65,0.458,0.458,0.459,0.459,0.545,0.545,0
25JUN2022:05:00:00,15min,Peter Sinks,UCC,270,23.3,24.4,22.1,24.65,24.55,23.81,23.79,6/25/2022 04:51:51,6/25/2022 04:51:51,6/25/2022 04:52:40,6/25/2022 04:52:40,24.88,24.83,6/25/2022 04:51:52,6/25/2022 04:51:52,21.34,21.33,22.15,22.19,6/25/2022 04:47:30,6/25/2022 04:47:28,6/25/2022 04:48:50,6/25/2022 04:48:49,22.03,21.98,6/25/2022 04:47:29,6/25/2022 04:47:29,23.20,23.14,22.87,22.91,23.46,23.41,0.7570,0.7360,0.4640,0.4500,0.7150,0.7140,4,7,25JUN2022:05:00:00,1.8,6/25/2022 04:45:14,0.2,252,30.5500,2400,6/25/2022 04:46:45,2340,6/25/2022 04:45:03,2366,12.3,24.05,24.04,24.05,24.05,6/25/2022 04:52:01,6/25/2022 04:52:01,6/25/2022 04:52:01,6/25/2022 04:52:00,24.74,24.74,6/25/2022 04:52:07,6/25/2022 04:52:06,22,22,22,22,6/25/2022 04:47:37,6/25/2022 04:47:36,6/25/2022 04:47:36,6/25/2022 04:47:36,22.23,22.23,6/25/2022 04:47:48,6/25/2022 04:47:48,23.03,23.03,23.03,23.03,23.44,23.44,0.543,0.542,0.543,0.543,0.701,0.701,0
25JUN2022:05:15:00,15min,Peter Sinks,UCC,270,23.5,24.7,22.6,24.97,24.86,24.41,24.37,6/25/2022 05:05:20,6/25/2022 05:05:20,6/25/2022 05:05:21,6/25/2022 05:05:21,25.02,24.97,6/25/2022 05:05:37,6/25/2022 05:05:37,22.23,22.21,22.41,22.45,6/25/2022 05:13:18,6/25/2022 05:13:18,6/25/2022 05:00:14,6/25/2022 05:00:15,22.56,22.51,6/25/2022 05:00:16,6/25/2022 05:00:16,23.44,23.39,23.13,23.17,23.69,23.64,0.5790,0.5620,0.4370,0.4210,0.5320,0.5320,9,11,25JUN2022:05:14:59,1.5,6/25/2022 05:06:18,0.2,314,26.5300,4680,6/25/2022 05:10:54,2340,6/25/2022 05:00:05,3002,12.4,24.52,24.52,24.52,24.53,6/25/2022 05:05:30,6/25/2022 05:05:30,6/25/2022 05:05:29,6/25/2022 05:05:29,24.83,24.83,6/25/2022 05:05:40,6/25/2022 05:05:39,22.41,22.41,22.41,22.41,6/25/2022 05:00:23,6/25/2022 05:00:23,6/25/2022 05:00:23,6/25/2022 05:00:22,22.76,22.76,6/25/2022 05:00:21,6/25/2022 05:00:20,23.28,23.28,23.28,23.28,23.65,23.65,0.479,0.478,0.479,0.479,0.522,0.522,0
25JUN2022:05:30:00,15min,Peter Sinks,UCC,270,23.2,24.5,22.5,24.81,24.75,23.85,23.94,6/25/2022 05:26:38,6/25/2022 05:26:38,6/25/2022 05:26:50,6/25/2022 05:26:50,24.95,24.90,6/25/2022 05:26:45,6/25/2022 05:26:45,21.87,21.85,22.41,22.45,6/25/2022 05:15:27,6/25/2022 05:15:26,6/25/2022 05:20:17,6/25/2022 05:20:10,22.41,22.36,6/25/2022 05:15:27,6/25/2022 05:15:27,23.08,23.05,22.87,22.92,23.35,23.30,0.5970,0.5870,0.3570,0.3710,0.5700,0.5690,13,15,25JUN2022:05:29:59,0.0,6/25/2022 05:15:01,0.0,0,0.0000,4680,6/25/2022 05:15:07,4620,6/25/2022 05:15:14,4649,12.3,24.28,24.28,24.28,24.28,6/25/2022 05:26:51,6/25/2022 05:26:51,6/25/2022 05:26:51,6/25/2022 05:26:50,24.81,24.81,6/25/2022 05:27:08,6/25/2022 05:27:08,22.32,22.32,22.32,22.32,6/25/2022 05:15:35,6/25/2022 05:15:35,6/25/2022 05:15:35,6/25/2022 05:15:35,22.59,22.59,6/25/2022 05:20:06,6/25/2022 05:20:05,22.98,22.98,22.98,22.98,23.34,23.34,0.451,0.451,0.451,0.452,0.552,0.552,0
25JUN2022:05:45:00,15min,Peter Sinks,UCC,270,24.0,24.7,23.0,24.83,24.77,24.19,24.22,6/25/2022 05:38:08,6/25/2022 05:38:08,6/25/2022 05:44:58,6/25/2022 05:44:59,25.10,25.05,6/25/2022 05:37:58,6/25/2022 05:37:58,23.05,23.04,22.89,22.97,6/25/2022 05:30:08,6/25/2022 05:30:07,6/25/2022 05:30:01,6/25/2022 05:30:01,23.16,23.11,6/25/2022 05:30:08,6/25/2022 05:30:08,23.93,23.89,23.48,23.52,24.17,24.12,0.4530,0.4460,0.2940,0.2870,0.4200,0.4200,17,19,25JUN2022:05:45:00,0.9,6/25/2022 05:44:20,0.0,304,1.3010,4680,6/25/2022 05:32:16,4620,6/25/2022 05:30:03,4649,12.4,24.37,24.37,24.37,24.38,6/25/2022 05:45:00,6/25/2022 05:45:00,6/25/2022 05:45:00,6/25/2022 05:45:00,24.95,24.95,6/25/2022 05:38:14,6/25/2022 05:38:13,22.9,22.9,22.91,22.91,6/25/2022 05:30:01,6/25/2022 05:30:01,6/25/2022 05:30:01,6/25/2022 05:30:01,23.01,23.02,6/25/2022 05:30:01,6/25/2022 05:30:01,23.69,23.7,23.7,23.7,24.12,24.12,0.334,0.333,0.334,0.334,0.414,0.413,0
25JUN2022:06:00:00,15min,Peter Sinks,UCC,270,24.7,26.9,23.1,26.41,26.38,28.31,28.17,6/25/2022 05:58:21,6/25/2022 05:58:21,6/25/2022 06:00:00,6/25/2022 05:59:59,26.67,26.62,6/25/2022 05:58:24,6/25/2022 05:58:24,22.39,22.38,23.19,23.29,6/25/2022 05:50:19,6/25/2022 05:50:18,6/25/2022 05:50:23,6/25/2022 05:50:21,23.08,23.03,6/25/2022 05:50:17,6/25/2022 05:50:17,24.61,24.59,24.75,24.82,24.88,24.84,0.8720,0.8720,1.2190,1.2100,0.8510,0.8510,72,150,25JUN2022:05:59:58,0.4,6/25/2022 05:45:01,0.0,311,0.0070,4710,6/25/2022 05:58:16,4620,6/25/2022 05:45:49,4661,12.4,27.17,27.17,27.18,27.18,6/25/2022 06:00:00,6/25/2022 06:00:00,6/25/2022 06:00:00,6/25/2022 06:00:00,26.55,26.55,6/25/2022 05:58:48,6/25/2022 05:58:47,22.97,22.97,22.97,22.96,6/25/2022 05:50:26,6/25/2022 05:50:26,6/25/2022 05:50:26,6/25/2022 05:50:25,23.29,23.29,6/25/2022 05:50:35,6/25/2022 05:50:34,24.67,24.67,24.67,24.67,24.83,24.83,0.979,0.979,0.981,0.982,0.813,0.814,0
25JUN2022:06:15:00,15min,Peter Sinks,UCC,270,28.1,31.6,26.4,31.14,31.09,33.39,33.54,6/25/2022 06:14:53,6/25/2022 06:14:53,6/25/2022 06:14:45,6/25/2022 06:14:45,31.32,31.27,6/25/2022 06:14:53,6/25/2022 06:14:53,25.50,25.49,27.64,27.66,6/25/2022 06:02:32,6/25/2022 06:02:32,6/25/2022 06:04:32,6/25/2022 06:04:30,25.93,25.88,6/25/2022 06:03:45,6/25/2022 06:03:45,27.95,27.92,29.81,29.83,28.20,28.15,1.6720,1.6640,1.6940,1.7610,1.6490,1.6490,170,190,25JUN2022:06:15:00,3.7,6/25/2022 06:05:59,0.7,187,15.7700,4740,6/25/2022 06:12:16,4650,6/25/2022 06:00:02,4684,12.4,32.13,32.13,32.13,32.12,6/25/2022 06:14:56,6/25/2022 06:14:56,6/25/2022 06:14:56,6/25/2022 06:14:56,31.1,31.11,6/25/2022 06:15:00,6/25/2022 06:15:00,26.74,26.74,26.74,26.74,6/25/2022 06:03:24,6/25/2022 06:03:25,6/25/2022 06:03:23,6/25/2022 06:03:23,26,26,6/25/2022 06:03:46,6/25/2022 06:03:45,28.83,28.83,28.84,28.84,28.1,28.1,1.656,1.656,1.657,1.658,1.612,1.614,0
25JUN2022:06:30:00,15min,Peter Sinks,UCC,270,33.6,36.5,31.5,36.03,35.89,39.94,40.05,6/25/2022 06:25:37,6/25/2022 06:23:28,6/25/2022 06:26:59,6/25/2022 06:26:59,35.82,35.77,6/25/2022 06:25:37,6/25/2022 06:25:37,30.71,30.68,32.74,32.95,6/25/2022 06:15:24,6/25/2022 06:15:20,6/25/2022 06:15:14,6/25/2022 06:15:14,31.02,30.97,6/25/2022 06:15:08,6/25/2022 06:15:08,33.51,33.49,37.29,37.40,33.80,33.74,1.3270,1.3290,1.7490,1.6660,1.3250,1.3240,212,234,25JUN2022:06:29:57,1.3,6/25/2022 06:28:23,0.1,217,6.3060,4740,6/25/2022 06:15:41,4680,6/25/2022 06:15:01,4705,12.4,37.47,37.48,37.47,37.47,6/25/2022 06:27:08,6/25/2022 06:27:14,6/25/2022 06:27:07,6/25/2022 06:27:07,35.52,35.52,6/25/2022 06:29:13,6/25/2022 06:29:12,31.84,31.84,31.84,31.84,6/25/2022 06:15:23,6/25/2022 06:15:23,6/25/2022 06:15:22,6/25/2022 06:15:22,31.11,31.11,6/25/2022 06:15:01,6/25/2022 06:15:37,35.39,35.39,35.39,35.39,33.7,33.7,1.502,1.502,1.5,1.499,1.341,1.341,0
25JUN2022:06:45:00,15min,Peter Sinks,UCC,270,38.5,40.9,36.1,40.78,40.76,43.15,43.12,6/25/2022 06:42:08,6/25/2022 06:42:08,6/25/2022 06:41:45,6/25/2022 06:41:32,40.73,40.67,6/25/2022 06:44:32,6/25/2022 06:44:32,35.09,35.06,38.23,38.17,6/25/2022 06:30:01,6/25/2022 06:30:02,6/25/2022 06:30:34,6/25/2022 06:30:36,35.37,35.32,6/25/2022 06:30:01,6/25/2022 06:30:01,38.33,38.31,41.02,40.96,38.64,38.59,1.4310,1.4360,1.2710,1.2980,1.4500,1.4500,257,280,25JUN2022:06:44:52,2.2,6/25/2022 06:43:34,0.5,198,34.0600,4740,6/25/2022 06:30:26,4680,6/25/2022 06:30:03,4720,12.5,41.53,41.53,41.53,41.53,6/25/2022 06:41:46,6/25/2022 06:41:46,6/25/2022 06:41:46,6/25/2022 06:41:45,40.32,40.32,6/25/2022 06:44:46,6/25/2022 06:44:46,36.82,36.82,36.82,36.82,6/25/2022 06:30:04,6/25/2022 06:30:04,6/25/2022 06:30:04,6/25/2022 06:30:04,35.3,35.3,6/25/2022 06:30:01,6/25/2022 06:30:01,39.62,39.62,39.62,39.62,38.53,38.53,1.343,1.342,1.342,1.341,1.486,1.485,0
25JUN2022:07:00:00,15min,Peter Sinks,UCC,270,42.4,45.1,40.5,45.07,44.99,46.51,46.46,6/25/2022 06:59:34,6/25/2022 06:59:33,6/25/2022 06:59:49,6/25/2022 06:59:49,44.94,44.89,6/25/2022 06:59:59,6/25/2022 06:59:59,39.66,39.66,41.76,41.93,6/25/2022 06:45:34,6/25/2022 06:45:34,6/25/2022 06:45:06,6/25/2022 06:45:06,40.12,40.06,6/25/2022 06:45:04,6/25/2022 06:45:04,42.28,42.28,44.35,44.34,42.60,42.54,1.2260,1.2230,1.1060,1.0610,1.1810,1.1810,302,326,25JUN2022:06:59:57,2.4,6/25/2022 06:51:55,0.8,172,34.0200,4770,6/25/2022 06:47:21,4710,6/25/2022 06:45:01,4734,12.5,45.45,45.45,45.45,45.44,6/25/2022 07:00:00,6/25/2022 07:00:00,6/25/2022 07:00:00,6/25/2022 06:59:58,44.76,44.77,6/25/2022 07:00:00,6/25/2022 07:00:00,40.89,40.89,40.89,40.9,6/25/2022 06:45:01,6/25/2022 06:45:01,6/25/2022 06:45:01,6/25/2022 06:45:01,40.18,40.18,6/25/2022 06:45:07,6/25/2022 06:45:07,43.27,43.28,43.28,43.28,42.49,42.5,1.1,1.1,1.1,1.1,1.167,1.167,0
25JUN2022:07:15:00,15min,Peter Sinks,UCC,270,46.6,49.5,44.5,49.98,50.08,50.80,50.86,6/25/2022 07:13:06,6/25/2022 07:13:06,6/25/2022 07:10:22,6/25/2022 07:14:33,49.50,49.45,6/25/2022 07:13:06,6/25/2022 07:13:06,43.46,43.46,45.51,45.39,6/25/2022 07:00:30,6/25/2022 07:00:30,6/25/2022 07:00:32,6/25/2022 07:00:32,44.26,44.21,6/25/2022 07:00:38,6/25/2022 07:00:38,46.39,46.40,48.62,48.59,46.76,46.70,1.5050,1.5070,1.6810,1.6950,1.4550,1.4550,348,371,25JUN2022:07:14:58,2.2,6/25/2022 07:00:28,0.4,173,30.2200,4830,6/25/2022 07:07:28,4710,6/25/2022 07:00:08,4756,12.6,49.94,49.94,49.94,49.94,6/25/2022 07:13:44,6/25/2022 07:13:44,6/25/2022 07:13:44,6/25/2022 07:13:44,49.09,49.09,6/25/2022 07:13:58,6/25/2022 07:13:57,44.55,44.55,44.55,44.55,6/25/2022 07:00:40,6/25/2022 07:00:40,6/25/2022 07:00:40,6/25/2022 07:00:40,44.37,44.37,6/25/2022 07:01:00,6/25/2022 07:01:00,47.47,47.47,47.47,47.47,46.67,46.67,1.534,1.534,1.533,1.533,1.438,1.438,0
25JUN2022:07:30:00,15min,Peter Sinks,UCC,270,51.1,53.4,48.6,54.02,54.04,55.37,55.44,6/25/2022 07:30:00,6/25/2022 07:30:00,6/25/2022 07:20:28,6/25/2022 07:18:47,53.64,53.59,6/25/2022 07:30:00,6/25/2022 07:30:00,47.68,47.71,49.80,49.74,6/25/2022 07:15:09,6/25/2022 07:15:09,6/25/2022 07:15:07,6/25/2022 07:15:08,48.23,48.17,6/25/2022 07:15:15,6/25/2022 07:15:15,50.94,50.95,53.49,53.46,51.31,51.26,1.3000,1.2960,1.0020,0.9970,1.2420,1.2420,395,419,25JUN2022:07:29:59,3.5,6/25/2022 07:25:39,0.8,166,22.1500,4800,6/25/2022 07:15:45,4740,6/25/2022 07:15:01,4771,12.5,53.69,53.7,53.69,53.68,6/25/2022 07:21:29,6/25/2022 07:21:29,6/25/2022 07:21:29,6/25/2022 07:21:29,53.14,53.15,6/25/2022 07:30:00,6/25/2022 07:30:00,48.85,48.85,48.85,48.86,6/25/2022 07:15:17,6/25/2022 07:15:16,6/25/2022 07:15:16,6/25/2022 07:15:16,48.28,48.27,6/25/2022 07:15:42,6/25/2022 07:15:41,52.17,52.17,52.18,52.18,51.21,51.21,0.997,0.997,0.995,0.993,1.243,1.242,0
25JUN2022:07:45:00,15min,Peter Sinks,UCC,270,54.1,55.8,53.2,56.38,56.42,56.90,56.94,6/25/2022 07:43:27,6/25/2022 07:43:27,6/25/2022 07:34:21,6/25/2022 07:34:21,56.04,55.99,6/25/2022 07:43:37,6/25/2022 07:43:37,52.28,52.29,53.97,53.98,6/25/2022 07:31:28,6/25/2022 07:31:29,6/25/2022 07:30:01,6/25/2022 07:30:01,53.03,52.98,6/25/2022 07:31:31,6/25/2022 07:31:31,53.88,53.90,55.03,55.04,54.40,54.34,0.7920,0.7910,0.6040,0.6150,0.6360,0.6360,442,465,25JUN2022:07:44:59,7.0,6/25/2022 07:40:58,3.2,259,46.3500,4830,6/25/2022 07:43:21,4770,6/25/2022 07:30:02,4786,12.7,55.77,55.77,55.77,55.78,6/25/2022 07:43:38,6/25/2022 07:43:38,6/25/2022 07:43:38,6/25/2022 07:43:38,55.73,55.73,6/25/2022 07:43:52,6/25/2022 07:43:51,53.24,53.24,53.24,53.24,6/25/2022 07:31:38,6/25/2022 07:31:37,6/25/2022 07:31:37,6/25/2022 07:31:37,53.16,53.17,6/25/2022 07:30:01,6/25/2022 07:30:01,54.46,54.46,54.46,54.46,54.35,54.35,0.554,0.554,0.554,0.554,0.598,0.597,0
25JUN2022:08:00:00,15min,Peter Sinks,UCC,270,54.4,55.7,53.7,56.30,56.38,56.25,56.29,6/25/2022 07:54:06,6/25/2022 07:54:06,6/25/2022 07:46:31,6/25/2022 07:46:31,55.82,55.77,6/25/2022 07:46:30,6/25/2022 07:46:30,52.73,52.78,53.86,53.87,6/25/2022 07:48:09,6/25/2022 07:48:08,6/25/2022 07:49:42,6/25/2022 07:49:41,53.79,53.73,6/25/2022 07:58:13,6/25/2022 07:58:13,54.13,54.17,54.87,54.90,54.70,54.65,0.7610,0.7540,0.5370,0.5370,0.4950,0.4950,488,511,25JUN2022:07:59:59,7.7,6/25/2022 07:47:38,4.1,271,21.7900,4830,6/25/2022 07:47:00,4770,6/25/2022 07:45:03,4802,12.8,55.86,55.86,55.86,55.87,6/25/2022 07:46:32,6/25/2022 07:46:31,6/25/2022 07:46:31,6/25/2022 07:46:31,55.56,55.56,6/25/2022 07:47:23,6/25/2022 07:47:23,53.51,53.51,53.51,53.5,6/25/2022 07:48:17,6/25/2022 07:48:16,6/25/2022 07:48:16,6/25/2022 07:48:16,53.94,53.94,6/25/2022 07:58:29,6/25/2022 07:58:29,54.51,54.51,54.51,54.51,54.66,54.66,0.528,0.527,0.529,0.53,0.402,0.402,0
25JUN2022:08:15:00,15min,Peter Sinks,UCC,270,54.6,56.2,53.7,56.58,56.70,56.44,56.45,6/25/2022 08:11:25,6/25/2022 08:11:25,6/25/2022 08:06:54,6/25/2022 08:06:54,56.42,56.37,6/25/2022 08:06:54,6/25/2022 08:06:54,52.94,53.05,54.01,54.02,6/25/2022 08:08:24,6/25/2022 08:08:23,6/25/2022 08:03:04,6/25/2022 08:03:04,53.79,53.73,6/25/2022 08:08:41,6/25/2022 08:08:41,54.28,54.33,55.08,55.11,54.89,54.84,0.7910,0.7840,0.5010,0.5050,0.5360,0.5360,533,555,25JUN2022:08:15:00,7.7,6/25/2022 08:02:08,4.0,262,22.5600,4860,6/25/2022 08:04:45,4800,6/25/2022 08:00:02,4819,12.9,56.19,56.18,56.19,56.19,6/25/2022 08:07:01,6/25/2022 08:07:01,6/25/2022 08:07:01,6/25/2022 08:07:00,56.15,56.15,6/25/2022 08:07:11,6/25/2022 08:07:10,53.61,53.61,53.61,53.61,6/25/2022 08:08:35,6/25/2022 08:08:34,6/25/2022 08:08:34,6/25/2022 08:08:34,53.85,53.85,6/25/2022 08:09:03,6/25/2022 08:09:02,54.7,54.7,54.7,54.7,54.87,54.87,0.534,0.533,0.534,0.535,0.457,0.457,0
25JUN2022:08:30:00,15min,Peter Sinks,UCC,270,54.5,56.4,53.1,56.83,56.90,56.87,56.89,6/25/2022 08:28:41,6/25/2022 08:28:41,6/25/2022 08:18:07,6/25/2022 08:18:07,56.72,56.67,6/25/2022 08:18:09,6/25/2022 08:18:09,52.30,52.39,53.25,53.30,6/25/2022 08:26:20,6/25/2022 08:26:20,6/25/2022 08:26:32,6/25/2022 08:26:34,53.19,53.13,6/25/2022 08:26:33,6/25/2022 08:26:33,54.21,54.27,55.00,55.03,54.83,54.78,0.9420,0.9330,0.7850,0.7840,0.6990,0.6990,577,598,25JUN2022:08:29:57,9.6,6/25/2022 08:29:09,4.4,260,24.4900,4860,6/25/2022 08:15:05,4800,6/25/2022 08:15:03,4835,12.9,56.48,56.48,56.48,56.49,6/25/2022 08:18:12,6/25/2022 08:18:12,6/25/2022 08:18:12,6/25/2022 08:18:11,56.39,56.39,6/25/2022 08:18:29,6/25/2022 08:18:28,52.96,52.95,52.95,52.95,6/25/2022 08:26:35,6/25/2022 08:26:37,6/25/2022 08:26:37,6/25/2022 08:26:37,53.34,53.34,6/25/2022 08:26:44,6/25/2022 08:26:43,54.63,54.63,54.63,54.63,54.81,54.81,0.756,0.755,0.756,0.757,0.62,0.62,0
25JUN2022:08:45:00,15min,Peter Sinks,UCC,270,53.6,55.3,52.2,56.15,56.18,55.78,55.84,6/25/2022 08:30:42,6/25/2022 08:30:42,6/25/2022 08:30:44,6/25/2022 08:30:44,55.74,55.69,6/25/2022 08:30:43,6/25/2022 08:30:43,51.40,51.48,51.97,51.97,6/25/2022 08:42:39,6/25/2022 08:42:38,6/25/2022 08:42:38,6/25/2022 08:42:37,52.43,52.38,6/25/2022 08:42:38,6/25/2022 08:42:38,53.27,53.33,53.70,53.72,53.92,53.87,0.9250,0.9250,0.7540,0.7620,0.6850,0.6850,619,640,25JUN2022:08:44:59,10.3,6/25/2022 08:42:22,6.8,262,15.3700,4890,6/25/2022 08:39:31,4830,6/25/2022 08:30:02,4848,13.0,55.33,55.33,55.33,55.33,6/25/2022 08:30:52,6/25/2022 08:30:51,6/25/2022 08:30:51,6/25/2022 08:30:50,55.31,55.31,6/25/2022 08:31:08,6/25/2022 08:31:07,51.86,51.86,51.86,51.85,6/25/2022 08:42:44,6/25/2022 08:42:44,6/25/2022 08:42:43,6/25/2022 08:42:43,52.63,52.63,6/25/2022 08:42:52,6/25/2022 08:42:51,53.51,53.51,53.51,53.51,53.9,53.9,0.731,0.729,0.731,0.732,0.613,0.614,0
25JUN2022:09:00:00,15min,Peter Sinks,UCC,270,53.6,55.9,52.6,57.06,57.11,56.29,56.32,6/25/2022 08:48:17,6/25/2022 08:48:17,6/25/2022 08:48:17,6/25/2022 08:48:17,56.35,56.29,6/25/2022 08:53:57,6/25/2022 08:53:57,51.40,51.41,52.39,52.41,6/25/2022 08:55:11,6/25/2022 08:55:11,6/25/2022 08:52:12,6/25/2022 08:52:12,52.66,52.61,6/25/2022 08:52:19,6/25/2022 08:52:19,53.32,53.37,53.78,53.80,53.97,53.92,1.0560,1.0520,0.7790,0.7870,0.7130,0.7130,659,680,25JUN2022:09:00:00,10.7,6/25/2022 08:51:58,6.1,270,18.8600,4920,6/25/2022 08:59:45,4830,6/25/2022 08:45:08,4873,13.0,56.16,56.15,56.16,56.17,6/25/2022 08:54:02,6/25/2022 08:54:02,6/25/2022 08:54:02,6/25/2022 08:54:02,55.65,55.66,6/25/2022 08:54:19,6/25/2022 08:54:18,52.16,52.16,52.16,52.15,6/25/2022 08:52:14,6/25/2022 08:52:14,6/25/2022 08:52:13,6/25/2022 08:52:13,52.96,52.96,6/25/2022 08:52:33,6/25/2022 08:52:32,53.58,53.58,53.58,53.58,53.95,53.95,0.775,0.772,0.775,0.777,0.592,0.593,0
25JUN2022:09:15:00,15min,Peter Sinks,UCC,270,53.9,55.8,52.5,57.88,57.91,56.79,56.91,6/25/2022 09:11:14,6/25/2022 09:11:14,6/25/2022 09:11:14,6/25/2022 09:11:14,56.35,56.29,6/25/2022 09:11:14,6/25/2022 09:11:14,51.38,51.47,52.48,52.49,6/25/2022 09:03:43,6/25/2022 09:03:41,6/25/2022 09:03:43,6/25/2022 09:03:43,52.51,52.45,6/25/2022 09:03:46,6/25/2022 09:03:46,53.61,53.68,54.09,54.11,54.25,54.20,1.1130,1.1060,0.8400,0.8480,0.7400,0.7400,700,721,25JUN2022:09:14:56,9.9,6/25/2022 09:13:51,6.0,270,19.0900,4980,6/25/2022 09:12:50,4860,6/25/2022 09:00:26,4926,13.1,56,55.99,56,56.01,6/25/2022 09:11:19,6/25/2022 09:11:19,6/25/2022 09:11:19,6/25/2022 09:11:18,55.59,55.59,6/25/2022 09:04:43,6/25/2022 09:04:42,52.07,52.07,52.07,52.06,6/25/2022 09:03:51,6/25/2022 09:03:50,6/25/2022 09:03:50,6/25/2022 09:03:50,52.89,52.89,6/25/2022 09:04:01,6/25/2022 09:04:01,53.86,53.86,53.87,53.87,54.21,54.21,0.834,0.831,0.833,0.836,0.609,0.609,0
25JUN2022:09:30:00,15min,Peter Sinks,UCC,270,55.0,58.8,53.5,60.09,60.10,58.31,58.39,6/25/2022 09:26:50,6/25/2022 09:26:50,6/25/2022 09:27:03,6/25/2022 09:27:03,59.36,59.31,6/25/2022 09:27:01,6/25/2022 09:27:01,52.37,52.42,53.48,53.49,6/25/2022 09:16:18,6/25/2022 09:16:17,6/25/2022 09:17:39,6/25/2022 09:17:39,53.64,53.58,6/25/2022 09:25:46,6/25/2022 09:25:46,54.73,54.79,55.19,55.22,55.35,55.30,1.4240,1.4170,1.0000,1.0070,1.0970,1.0970,739,758,25JUN2022:09:29:51,9.6,6/25/2022 09:19:11,5.2,275,22.3300,5100,6/25/2022 09:26:25,4950,6/25/2022 09:15:02,5019,13.3,58.71,58.7,58.71,58.73,6/25/2022 09:27:02,6/25/2022 09:27:02,6/25/2022 09:27:02,6/25/2022 09:27:02,58.88,58.89,6/25/2022 09:27:16,6/25/2022 09:27:16,53.16,53.17,53.16,53.16,6/25/2022 09:17:48,6/25/2022 09:17:47,6/25/2022 09:17:47,6/25/2022 09:17:47,53.86,53.86,6/25/2022 09:25:56,6/25/2022 09:25:56,54.98,54.98,54.98,54.98,55.32,55.32,1.08,1.078,1.08,1.082,1,1,0
25JUN2022:09:45:00,15min,Peter Sinks,UCC,270,55.7,57.9,54.2,60.19,60.19,58.75,58.74,6/25/2022 09:36:40,6/25/2022 09:36:40,6/25/2022 09:36:42,6/25/2022 09:36:42,58.46,58.41,6/25/2022 09:36:41,6/25/2022 09:36:41,53.17,53.25,54.22,54.21,6/25/2022 09:32:24,6/25/2022 09:32:24,6/25/2022 09:44:43,6/25/2022 09:44:43,54.39,54.34,6/25/2022 09:30:02,6/25/2022 09:30:02,55.36,55.44,56.19,56.22,55.98,55.93,1.3180,1.3110,0.8230,0.8230,0.8620,0.8620,776,795,25JUN2022:09:44:52,8.8,6/25/2022 09:44:13,4.1,277,35.7500,5310,6/25/2022 09:40:45,5070,6/25/2022 09:30:01,5181,13.7,58.11,58.1,58.12,58.13,6/25/2022 09:36:48,6/25/2022 09:36:47,6/25/2022 09:36:47,6/25/2022 09:36:47,57.64,57.64,6/25/2022 09:41:49,6/25/2022 09:41:49,53.96,53.96,53.96,53.96,6/25/2022 09:30:01,6/25/2022 09:30:01,6/25/2022 09:30:01,6/25/2022 09:30:01,54.52,54.52,6/25/2022 09:30:10,6/25/2022 09:30:10,55.79,55.79,55.79,55.79,55.94,55.94,0.882,0.878,0.881,0.884,0.701,0.701,0
25JUN2022:10:00:00,15min,Peter Sinks,UCC,270,56.8,58.7,55.1,59.85,59.99,59.13,59.14,6/25/2022 09:56:19,6/25/2022 09:56:19,6/25/2022 09:50:02,6/25/2022 09:50:02,59.37,59.32,6/25/2022 09:58:29,6/25/2022 09:58:29,54.02,54.14,55.34,55.29,6/25/2022 09:46:42,6/25/2022 09:46:42,6/25/2022 09:55:58,6/25/2022 09:55:58,55.22,55.17,6/25/2022 09:46:44,6/25/2022 09:46:44,56.44,56.52,57.03,57.05,57.08,57.02,1.1510,1.1500,0.8170,0.8240,0.7910,0.7920,809,825,25JUN2022:09:59:51,10.3,6/25/2022 09:57:19,5.0,269,25.8100,5280,6/25/2022 09:45:19,5130,6/25/2022 09:50:23,5177,13.9,58.77,58.76,58.77,58.77,6/25/2022 09:58:32,6/25/2022 09:58:32,6/25/2022 09:58:32,6/25/2022 09:58:32,58.72,58.72,6/25/2022 09:58:50,6/25/2022 09:58:49,55.13,55.13,55.12,55.11,6/25/2022 09:47:35,6/25/2022 09:47:34,6/25/2022 09:47:34,6/25/2022 09:47:34,55.16,55.16,6/25/2022 09:45:01,6/25/2022 09:45:01,56.75,56.75,56.76,56.76,57.02,57.02,0.807,0.804,0.806,0.808,0.716,0.714,0
25JUN2022:10:15:00,15min,Peter Sinks,UCC,270,57.6,59.7,56.2,61.11,61.11,60.49,60.56,6/25/2022 10:02:16,6/25/2022 10:02:16,6/25/2022 10:02:16,6/25/2022 10:02:16,60.43,60.38,6/25/2022 10:02:16,6/25/2022 10:02:16,54.98,55.08,56.16,56.14,6/25/2022 10:02:34,6/25/2022 10:02:32,6/25/2022 10:00:01,6/25/2022 10:00:01,56.21,56.15,6/25/2022 10:03:02,6/25/2022 10:03:02,57.24,57.32,57.87,57.90,57.88,57.83,1.3140,1.3060,0.9030,0.9080,0.9450,0.9450,840,855,25JUN2022:10:14:59,8.8,6/25/2022 10:00:01,4.7,261,27.4700,5280,6/25/2022 10:10:01,5100,6/25/2022 10:01:02,5195,13.8,59.76,59.75,59.77,59.78,6/25/2022 10:02:19,6/25/2022 10:02:18,6/25/2022 10:02:18,6/25/2022 10:02:18,59.65,59.65,6/25/2022 10:02:21,6/25/2022 10:02:20,55.96,55.97,55.96,55.96,6/25/2022 10:02:46,6/25/2022 10:02:45,6/25/2022 10:02:45,6/25/2022 10:02:45,56.49,56.49,6/25/2022 10:03:11,6/25/2022 10:03:11,57.56,57.56,57.56,57.56,57.82,57.82,0.939,0.936,0.939,0.941,0.829,0.83,0
25JUN2022:10:30:00,15min,Peter Sinks,UCC,270,58.1,60.5,56.9,61.16,61.23,60.68,60.72,6/25/2022 10:23:19,6/25/2022 10:23:19,6/25/2022 10:20:57,6/25/2022 10:20:57,60.97,60.92,6/25/2022 10:20:57,6/25/2022 10:20:57,55.85,55.91,57.05,57.01,6/25/2022 10:21:46,6/25/2022 10:16:58,6/25/2022 10:21:21,6/25/2022 10:21:21,56.91,56.86,6/25/2022 10:21:44,6/25/2022 10:21:44,57.73,57.83,58.43,58.46,58.42,58.37,1.2590,1.2530,0.8720,0.8610,0.9210,0.9210,867,879,25JUN2022:10:27:25,7.7,6/25/2022 10:16:13,3.4,266,58.3700,5310,6/25/2022 10:28:31,5190,6/25/2022 10:19:49,5255,14.1,60.53,60.52,60.53,60.54,6/25/2022 10:23:28,6/25/2022 10:23:27,6/25/2022 10:23:27,6/25/2022 10:23:27,60.53,60.54,6/25/2022 10:23:44,6/25/2022 10:23:44,56.65,56.65,56.65,56.64,6/25/2022 10:21:28,6/25/2022 10:21:28,6/25/2022 10:21:28,6/25/2022 10:21:28,57.2,57.2,6/25/2022 10:21:53,6/25/2022 10:21:52,58.12,58.12,58.12,58.12,58.41,58.41,0.913,0.911,0.913,0.916,0.8,0.8,0
25JUN2022:10:45:00,15min,Peter Sinks,UCC,270,58.7,60.9,57.4,62.52,62.77,61.45,61.58,6/25/2022 10:42:42,6/25/2022 10:42:42,6/25/2022 10:44:55,6/25/2022 10:44:55,61.49,61.44,6/25/2022 10:44:56,6/25/2022 10:44:56,56.24,56.30,57.40,57.42,6/25/2022 10:37:16,6/25/2022 10:37:12,6/25/2022 10:30:01,6/25/2022 10:30:01,57.44,57.39,6/25/2022 10:30:06,6/25/2022 10:30:06,58.37,58.47,59.11,59.14,59.04,58.99,1.1810,1.1770,0.8090,0.8170,0.8690,0.8700,894,923,25JUN2022:10:38:13,8.8,6/25/2022 10:36:41,2.8,234,72.3200,5310,6/25/2022 10:39:37,5190,6/25/2022 10:32:11,5256,14.2,60.9,60.91,60.91,60.91,6/25/2022 10:44:38,6/25/2022 10:44:38,6/25/2022 10:44:38,6/25/2022 10:44:38,60.95,60.95,6/25/2022 10:44:59,6/25/2022 10:44:59,57.13,57.14,57.13,57.13,6/25/2022 10:37:26,6/25/2022 10:37:25,6/25/2022 10:37:25,6/25/2022 10:37:25,57.63,57.63,6/25/2022 10:30:17,6/25/2022 10:30:17,58.74,58.74,58.75,58.75,58.96,58.96,0.838,0.836,0.838,0.841,0.745,0.746,0
25JUN2022:11:00:00,15min,Peter Sinks,UCC,270,60.2,63.5,58.1,65.63,65.60,63.41,63.51,6/25/2022 10:45:39,6/25/2022 10:45:39,6/25/2022 10:45:44,6/25/2022 10:45:42,64.36,64.31,6/25/2022 10:45:42,6/25/2022 10:45:42,56.92,57.04,57.55,57.55,6/25/2022 10:47:06,6/25/2022 10:47:06,6/25/2022 10:47:08,6/25/2022 10:47:07,58.18,58.13,6/25/2022 10:47:07,6/25/2022 10:47:07,59.82,59.89,60.43,60.48,60.54,60.49,1.4300,1.4170,0.9740,0.9690,1.0030,1.0040,922,936,25JUN2022:10:58:17,14.5,6/25/2022 10:47:57,4.8,331,51.6600,5310,6/25/2022 10:45:49,5220,6/25/2022 10:45:01,5249,14.2,63.78,63.76,63.78,63.8,6/25/2022 10:45:46,6/25/2022 10:45:45,6/25/2022 10:45:45,6/25/2022 10:45:45,63.23,63.23,6/25/2022 10:46:01,6/25/2022 10:46:01,57.66,57.67,57.66,57.65,6/25/2022 10:47:10,6/25/2022 10:47:09,6/25/2022 10:47:09,6/25/2022 10:47:09,58.57,58.57,6/25/2022 10:47:22,6/25/2022 10:47:21,60.16,60.16,60.16,60.16,60.52,60.52,1.009,1.005,1.009,1.012,0.846,0.846,0
25JUN2022:11:15:00,15min,Peter Sinks,UCC,270,60.9,63.1,59.1,64.43,64.51,63.80,63.89,6/25/2022 11:10:56,6/25/2022 11:10:52,6/25/2022 11:10:57,6/25/2022 11:10:57,63.87,63.82,6/25/2022 11:10:57,6/25/2022 11:10:57,58.18,58.31,59.12,59.28,6/25/2022 11:05:29,6/25/2022 11:05:29,6/25/2022 11:05:20,6/25/2022 11:05:20,59.26,59.21,6/25/2022 11:05:40,6/25/2022 11:05:40,60.58,60.65,61.11,61.15,61.28,61.23,1.3260,1.3110,0.9560,0.9500,1.0560,1.0560,943,977,25JUN2022:11:02:17,10.7,6/25/2022 11:03:24,3.9,357,62.3100,5280,6/25/2022 11:00:08,5220,6/25/2022 11:00:54,5241,14.2,63.27,63.26,63.27,63.28,6/25/2022 11:11:04,6/25/2022 11:11:03,6/25/2022 11:11:03,6/25/2022 11:11:03,63.01,63.01,6/25/2022 11:04:24,6/25/2022 11:04:24,58.82,58.83,58.83,58.82,6/25/2022 11:05:32,6/25/2022 11:05:32,6/25/2022 11:05:32,6/25/2022 11:05:31,59.42,59.42,6/25/2022 11:05:54,6/25/2022 11:05:54,60.88,60.88,60.88,60.88,61.27,61.27,0.999,0.998,1,1.002,0.956,0.956,0
25JUN2022:11:30:00,15min,Peter Sinks,UCC,270,61.6,63.6,59.6,65.88,65.99,63.89,63.88,6/25/2022 11:15:50,6/25/2022 11:15:50,6/25/2022 11:29:49,6/25/2022 11:29:49,64.32,64.27,6/25/2022 11:15:52,6/25/2022 11:15:52,58.85,58.99,59.42,59.41,6/25/2022 11:15:04,6/25/2022 11:15:05,6/25/2022 11:15:01,6/25/2022 11:15:01,59.80,59.74,6/25/2022 11:15:04,6/25/2022 11:15:04,61.24,61.28,61.77,61.81,61.88,61.83,1.3450,1.3560,0.8850,0.8860,0.9880,0.9880,960,971,25JUN2022:11:29:38,13.8,6/25/2022 11:25:55,5.0,2,28.7700,5310,6/25/2022 11:18:52,5190,6/25/2022 11:25:54,5238,14.1,63.51,63.51,63.51,63.52,6/25/2022 11:29:59,6/25/2022 11:29:59,6/25/2022 11:29:59,6/25/2022 11:29:59,63.76,63.76,6/25/2022 11:26:02,6/25/2022 11:26:02,59.27,59.27,59.26,59.26,6/25/2022 11:15:07,6/25/2022 11:15:06,6/25/2022 11:15:06,6/25/2022 11:15:06,59.97,59.96,6/25/2022 11:15:09,6/25/2022 11:15:09,61.49,61.49,61.49,61.49,61.79,61.79,0.942,0.94,0.942,0.945,0.842,0.841,0
25JUN2022:11:45:00,15min,Peter Sinks,UCC,270,61.7,64.3,60.2,65.97,66.08,64.97,64.96,6/25/2022 11:44:17,6/25/2022 11:44:17,6/25/2022 11:44:18,6/25/2022 11:44:17,65.23,65.18,6/25/2022 11:43:54,6/25/2022 11:43:54,59.07,59.20,60.00,59.97,6/25/2022 11:38:48,6/25/2022 11:31:42,6/25/2022 11:37:43,6/25/2022 11:39:23,60.40,60.34,6/25/2022 11:32:52,6/25/2022 11:32:52,61.35,61.42,61.85,61.89,62.09,62.04,1.3890,1.3820,1.0610,1.0530,1.0500,1.0510,977,983,25JUN2022:11:38:05,12.7,6/25/2022 11:36:45,3.9,328,53.4500,5280,6/25/2022 11:40:57,5190,6/25/2022 11:30:05,5229,14.0,64.27,64.26,64.27,64.28,6/25/2022 11:43:56,6/25/2022 11:43:55,6/25/2022 11:43:55,6/25/2022 11:43:55,64.38,64.38,6/25/2022 11:44:20,6/25/2022 11:44:20,59.86,59.85,59.86,59.86,6/25/2022 11:32:57,6/25/2022 11:32:56,6/25/2022 11:32:56,6/25/2022 11:32:56,60.63,60.63,6/25/2022 11:33:12,6/25/2022 11:33:12,61.64,61.64,61.64,61.64,62.07,62.07,1.066,1.063,1.065,1.067,0.949,0.949,0
25JUN2022:12:00:00,15min,Peter Sinks,UCC,270,62.5,65.1,60.7,66.64,66.74,65.70,65.67,6/25/2022 11:55:33,6/25/2022 11:55:33,6/25/2022 11:55:33,6/25/2022 11:55:33,65.85,65.80,6/25/2022 11:55:33,6/25/2022 11:55:33,59.11,59.24,60.89,61.00,6/25/2022 11:48:28,6/25/2022 11:48:28,6/25/2022 11:51:50,6/25/2022 11:51:50,60.86,60.81,6/25/2022 11:48:29,6/25/2022 11:48:29,62.12,62.18,62.85,62.90,62.87,62.82,1.4620,1.4640,0.9760,0.9530,1.1000,1.1000,989,996,25JUN2022:11:55:59,11.8,6/25/2022 11:56:19,5.7,341,32.3800,5280,6/25/2022 11:48:56,5190,6/25/2022 11:45:32,5227,14.1,65.42,65.41,65.43,65.45,6/25/2022 11:58:04,6/25/2022 11:58:04,6/25/2022 11:58:04,6/25/2022 11:58:04,64.84,64.84,6/25/2022 11:46:09,6/25/2022 11:46:08,60.49,60.49,60.49,60.48,6/25/2022 11:48:35,6/25/2022 11:48:35,6/25/2022 11:48:35,6/25/2022 11:48:35,61,61,6/25/2022 11:48:55,6/25/2022 11:48:55,62.51,62.51,62.51,62.51,62.86,62.85,1.043,1.04,1.043,1.046,0.965,0.965,0
25JUN2022:12:15:00,15min,Peter Sinks,UCC,270,63.1,65.4,61.3,66.86,66.94,65.39,65.38,6/25/2022 12:10:36,6/25/2022 12:10:36,6/25/2022 12:14:15,6/25/2022 12:14:15,66.15,66.10,6/25/2022 12:10:36,6/25/2022 12:10:36,60.54,60.54,60.88,60.88,6/25/2022 12:05:40,6/25/2022 12:05:40,6/25/2022 12:07:59,6/25/2022 12:07:52,61.47,61.42,6/25/2022 12:08:01,6/25/2022 12:08:01,62.74,62.80,62.99,63.01,63.42,63.37,1.1860,1.1970,0.9290,0.9350,0.9390,0.9390,998,1004,25JUN2022:12:14:24,12.7,6/25/2022 12:11:16,5.3,20,58.6700,5250,6/25/2022 12:00:01,5160,6/25/2022 12:04:44,5215,14.0,65.44,65.43,65.44,65.46,6/25/2022 12:14:20,6/25/2022 12:14:19,6/25/2022 12:14:19,6/25/2022 12:14:19,65.39,65.39,6/25/2022 12:14:31,6/25/2022 12:14:31,60.99,60.98,60.99,60.99,6/25/2022 12:08:12,6/25/2022 12:08:11,6/25/2022 12:08:11,6/25/2022 12:08:02,61.57,61.57,6/25/2022 12:08:19,6/25/2022 12:08:18,62.87,62.87,62.87,62.87,63.37,63.37,0.908,0.906,0.908,0.91,0.854,0.854,0
25JUN2022:12:30:00,15min,Peter Sinks,UCC,270,64.1,66.5,62.0,67.65,67.66,66.92,66.96,6/25/2022 12:18:42,6/25/2022 12:18:37,6/25/2022 12:18:42,6/25/2022 12:18:42,67.37,67.32,6/25/2022 12:18:42,6/25/2022 12:18:42,60.67,60.72,61.98,62.10,6/25/2022 12:19:40,6/25/2022 12:19:40,6/25/2022 12:16:34,6/25/2022 12:16:34,62.01,61.96,6/25/2022 12:20:24,6/25/2022 12:20:24,63.67,63.74,64.11,64.15,64.42,64.37,1.5150,1.5240,0.9680,0.9550,1.1760,1.1770,1005,1011,25JUN2022:12:29:14,12.1,6/25/2022 12:19:22,6.0,330,33.9000,5250,6/25/2022 12:15:09,5100,6/25/2022 12:29:36,5205,13.9,66.52,66.51,66.52,66.53,6/25/2022 12:18:45,6/25/2022 12:18:45,6/25/2022 12:18:45,6/25/2022 12:18:45,66.57,66.57,6/25/2022 12:18:47,6/25/2022 12:18:47,61.93,61.94,61.93,61.93,6/25/2022 12:16:37,6/25/2022 12:16:37,6/25/2022 12:16:37,6/25/2022 12:16:37,62.11,62.11,6/25/2022 12:20:45,6/25/2022 12:20:44,63.91,63.91,63.91,63.91,64.36,64.37,1.048,1.045,1.048,1.05,1.059,1.06,0
25JUN2022:12:45:00,15min,Peter Sinks,UCC,270,64.0,66.2,62.5,67.99,68.04,66.80,66.77,6/25/2022 12:38:04,6/25/2022 12:38:03,6/25/2022 12:38:05,6/25/2022 12:38:04,66.92,66.88,6/25/2022 12:38:05,6/25/2022 12:38:05,61.48,61.54,62.30,62.39,6/25/2022 12:36:44,6/25/2022 12:36:43,6/25/2022 12:30:33,6/25/2022 12:30:34,62.62,62.57,6/25/2022 12:36:45,6/25/2022 12:36:45,63.65,63.69,64.05,64.08,64.38,64.33,1.3220,1.3300,0.8730,0.8610,0.8990,0.8990,1008,1013,25JUN2022:12:41:37,11.8,6/25/2022 12:43:53,5.8,355,35.1100,5130,6/25/2022 12:30:01,5040,6/25/2022 12:40:04,5084,13.7,66.39,66.39,66.39,66.4,6/25/2022 12:38:13,6/25/2022 12:38:12,6/25/2022 12:38:12,6/25/2022 12:38:12,66.05,66.05,6/25/2022 12:38:22,6/25/2022 12:38:22,62.17,62.17,62.17,62.17,6/25/2022 12:30:39,6/25/2022 12:30:39,6/25/2022 12:30:39,6/25/2022 12:30:38,62.88,62.88,6/25/2022 12:41:23,6/25/2022 12:41:23,63.87,63.87,63.87,63.87,64.38,64.38,0.904,0.901,0.904,0.907,0.749,0.749,0
25JUN2022:13:00:00,15min,Peter Sinks,UCC,270,64.6,66.5,62.7,67.52,67.61,66.87,66.89,6/25/2022 12:59:38,6/25/2022 12:50:58,6/25/2022 12:51:00,6/25/2022 12:51:00,67.15,67.11,6/25/2022 12:59:44,6/25/2022 12:59:44,61.73,61.72,62.49,62.48,6/25/2022 12:55:53,6/25/2022 12:45:37,6/25/2022 12:54:24,6/25/2022 12:54:24,62.77,62.72,6/25/2022 12:45:48,6/25/2022 12:45:48,64.27,64.29,64.52,64.55,64.97,64.92,1.2650,1.2760,0.8920,0.8910,0.9320,0.9320,1006,1011,25JUN2022:12:52:10,15.3,6/25/2022 12:50:25,7.2,0,30.0000,5100,6/25/2022 12:45:01,5040,6/25/2022 12:45:02,5075,13.7,66.59,66.58,66.58,66.6,6/25/2022 12:59:45,6/25/2022 12:59:45,6/25/2022 12:59:45,6/25/2022 12:59:44,66.37,66.37,6/25/2022 12:59:54,6/25/2022 12:59:53,62.41,62.41,62.41,62.4,6/25/2022 12:56:01,6/25/2022 12:56:01,6/25/2022 12:56:00,6/25/2022 12:56:00,63.09,63.08,6/25/2022 12:46:04,6/25/2022 12:46:03,64.41,64.41,64.41,64.41,64.92,64.92,0.903,0.9,0.903,0.906,0.802,0.803,0
25JUN2022:13:15:00,15min,Peter Sinks,UCC,270,64.5,66.3,62.7,67.65,67.71,66.73,66.77,6/25/2022 13:06:38,6/25/2022 13:06:37,6/25/2022 13:09:49,6/25/2022 13:09:49,67.08,67.03,6/25/2022 13:06:40,6/25/2022 13:06:40,61.49,61.63,62.26,62.39,6/25/2022 13:02:56,6/25/2022 13:02:56,6/25/2022 13:02:36,6/25/2022 13:02:36,62.85,62.80,6/25/2022 13:02:58,6/25/2022 13:02:58,64.12,64.18,64.47,64.51,64.86,64.81,1.2150,1.2110,0.8600,0.8440,0.9260,0.9260,1001,1006,25JUN2022:13:04:04,13.4,6/25/2022 13:14:34,5.8,1,59.8300,5130,6/25/2022 13:03:31,5040,6/25/2022 13:07:32,5075,13.6,66.34,66.33,66.34,66.35,6/25/2022 13:06:45,6/25/2022 13:06:45,6/25/2022 13:06:45,6/25/2022 13:06:44,66.33,66.33,6/25/2022 13:07:01,6/25/2022 13:07:00,62.19,62.19,62.19,62.18,6/25/2022 13:02:37,6/25/2022 13:02:36,6/25/2022 13:02:36,6/25/2022 13:02:36,63.23,63.23,6/25/2022 13:03:03,6/25/2022 13:03:03,64.32,64.32,64.32,64.32,64.87,64.87,0.893,0.892,0.893,0.895,0.849,0.849,0
25JUN2022:13:30:00,15min,Peter Sinks,UCC,270,65.3,67.5,63.5,68.88,69.04,67.58,67.64,6/25/2022 13:16:14,6/25/2022 13:16:14,6/25/2022 13:16:15,6/25/2022 13:16:15,67.99,67.94,6/25/2022 13:16:15,6/25/2022 13:16:15,62.36,62.31,63.14,63.09,6/25/2022 13:20:15,6/25/2022 13:25:37,6/25/2022 13:19:22,6/25/2022 13:19:22,63.61,63.56,6/25/2022 13:15:01,6/25/2022 13:15:01,64.91,64.96,65.21,65.26,65.62,65.58,1.2540,1.2650,0.9370,0.9310,0.9820,0.9830,993,1000,25JUN2022:13:15:11,14.0,6/25/2022 13:19:10,5.9,355,31.1800,5100,6/25/2022 13:15:01,5010,6/25/2022 13:25:16,5070,13.7,67.37,67.35,67.36,67.37,6/25/2022 13:23:19,6/25/2022 13:23:19,6/25/2022 13:23:19,6/25/2022 13:23:18,67.55,67.55,6/25/2022 13:23:39,6/25/2022 13:23:38,63.13,63.13,63.13,63.13,6/25/2022 13:26:53,6/25/2022 13:26:53,6/25/2022 13:26:53,6/25/2022 13:26:53,63.95,63.95,6/25/2022 13:15:15,6/25/2022 13:15:14,65.08,65.08,65.08,65.08,65.56,65.56,0.948,0.945,0.947,0.949,0.902,0.902,0
25JUN2022:13:45:00,15min,Peter Sinks,UCC,270,64.7,66.6,63.3,67.97,68.09,66.81,66.96,6/25/2022 13:36:00,6/25/2022 13:36:00,6/25/2022 13:44:24,6/25/2022 13:44:24,67.23,67.18,6/25/2022 13:44:25,6/25/2022 13:44:25,62.17,62.36,62.58,62.57,6/25/2022 13:35:08,6/25/2022 13:39:58,6/25/2022 13:31:42,6/25/2022 13:31:41,63.60,63.56,6/25/2022 13:37:55,6/25/2022 13:37:55,64.31,64.41,64.62,64.64,65.06,65.01,1.1600,1.1450,0.8700,0.8880,0.8150,0.8150,979,989,25JUN2022:13:30:01,11.2,6/25/2022 13:31:32,4.6,58,60.2800,5130,6/25/2022 13:41:30,5040,6/25/2022 13:30:27,5069,13.7,66.43,66.43,66.43,66.44,6/25/2022 13:44:34,6/25/2022 13:44:33,6/25/2022 13:44:33,6/25/2022 13:44:33,66.76,66.73,6/25/2022 13:30:01,6/25/2022 13:30:01,62.91,62.91,62.9,62.89,6/25/2022 13:40:06,6/25/2022 13:32:02,6/25/2022 13:40:05,6/25/2022 13:40:05,63.73,63.73,6/25/2022 13:37:59,6/25/2022 13:37:59,64.49,64.49,64.49,64.49,65.05,65.05,0.853,0.851,0.853,0.856,0.713,0.713,0
25JUN2022:14:00:00,15min,Peter Sinks,UCC,270,65.7,67.6,64.3,69.37,69.49,68.04,68.23,6/25/2022 13:47:50,6/25/2022 13:47:49,6/25/2022 13:47:50,6/25/2022 13:47:50,68.51,68.47,6/25/2022 13:47:51,6/25/2022 13:47:51,63.35,63.61,63.69,63.69,6/25/2022 13:48:32,6/25/2022 13:48:32,6/25/2022 13:48:32,6/25/2022 13:48:32,64.51,64.46,6/25/2022 13:48:35,6/25/2022 13:48:35,65.31,65.40,65.59,65.61,66.04,65.99,1.1110,1.1020,0.7580,0.7780,0.7260,0.7260,961,971,25JUN2022:13:45:10,18.6,6/25/2022 13:59:40,4.2,52,45.2400,5160,6/25/2022 13:46:19,5040,6/25/2022 13:45:32,5064,13.6,67.7,67.69,67.7,67.71,6/25/2022 13:47:05,6/25/2022 13:47:04,6/25/2022 13:47:04,6/25/2022 13:47:04,67.55,67.55,6/25/2022 13:47:23,6/25/2022 13:47:23,63.71,63.72,63.71,63.71,6/25/2022 13:48:40,6/25/2022 13:48:39,6/25/2022 13:48:39,6/25/2022 13:48:39,64.82,64.82,6/25/2022 13:48:50,6/25/2022 13:48:49,65.47,65.47,65.47,65.48,66,66,0.743,0.741,0.743,0.746,0.587,0.587,0
25JUN2022:14:15:00,15min,Peter Sinks,UCC,270,65.2,67.4,63.3,69.03,69.12,67.45,67.47,6/25/2022 14:13:53,6/25/2022 14:13:53,6/25/2022 14:13:54,6/25/2022 14:13:54,67.99,67.94,6/25/2022 14:14:01,6/25/2022 14:14:01,62.24,62.31,62.58,62.66,6/25/2022 14:05:28,6/25/2022 14:05:28,6/25/2022 14:05:28,6/25/2022 14:05:28,63.53,63.48,6/25/2022 14:06:44,6/25/2022 14:06:44,64.82,64.85,65.21,65.24,65.51,65.46,1.2000,1.2180,0.9160,0.9170,0.9270,0.9270,940,952,25JUN2022:14:00:51,15.1,6/25/2022 14:03:01,6.9,5,34.9400,5100,6/25/2022 14:06:40,5010,6/25/2022 14:01:02,5057,13.6,67.47,67.45,67.46,67.48,6/25/2022 14:14:03,6/25/2022 14:14:03,6/25/2022 14:14:03,6/25/2022 14:14:03,67.35,67.36,6/25/2022 14:14:19,6/25/2022 14:14:18,62.77,62.78,62.77,62.77,6/25/2022 14:05:39,6/25/2022 14:05:38,6/25/2022 14:05:38,6/25/2022 14:05:38,63.74,63.74,6/25/2022 14:06:47,6/25/2022 14:06:47,65.03,65.03,65.03,65.03,65.5,65.5,0.915,0.912,0.915,0.917,0.839,0.839,0
25JUN2022:14:30:00,15min,Peter Sinks,UCC,270,65.6,68.0,64.2,69.27,69.34,68.24,68.23,6/25/2022 14:16:21,6/25/2022 14:16:21,6/25/2022 14:25:48,6/25/2022 14:16:22,68.67,68.62,6/25/2022 14:16:22,6/25/2022 14:16:22,63.35,63.33,63.36,63.34,6/25/2022 14:29:30,6/25/2022 14:29:30,6/25/2022 14:20:21,6/25/2022 14:20:20,64.51,64.46,6/25/2022 14:23:27,6/25/2022 14:23:27,65.22,65.25,65.36,65.38,65.89,65.84,1.2010,1.2090,0.9290,0.9320,0.8880,0.8880,917,931,25JUN2022:14:15:04,14.2,6/25/2022 14:19:33,6.8,15,39.2300,5100,6/25/2022 14:15:44,5010,6/25/2022 14:21:51,5057,13.6,68.02,68.02,68.03,68.04,6/25/2022 14:16:27,6/25/2022 14:16:27,6/25/2022 14:16:27,6/25/2022 14:16:27,67.92,67.92,6/25/2022 14:16:32,6/25/2022 14:16:31,63.8,63.8,63.8,63.79,6/25/2022 14:20:27,6/25/2022 14:20:26,6/25/2022 14:20:26,6/25/2022 14:20:26,64.66,64.66,6/25/2022 14:23:36,6/25/2022 14:23:36,65.3,65.3,65.3,65.3,65.88,65.87,0.905,0.903,0.905,0.908,0.759,0.759,0
25JUN2022:14:45:00,15min,Peter Sinks,UCC,270,65.3,67.0,64.2,68.70,68.84,67.86,67.84,6/25/2022 14:39:20,6/25/2022 14:39:20,6/25/2022 14:39:21,6/25/2022 14:39:21,67.84,67.79,6/25/2022 14:39:24,6/25/2022 14:39:24,62.91,62.84,64.06,64.01,6/25/2022 14:31:22,6/25/2022 14:31:22,6/25/2022 14:40:07,6/25/2022 14:40:07,64.21,64.16,6/25/2022 14:32:38,6/25/2022 14:32:38,64.96,64.99,65.50,65.52,65.62,65.57,1.0980,1.1090,0.6490,0.6490,0.7350,0.7350,890,905,25JUN2022:14:30:09,15.8,6/25/2022 14:39:39,5.7,16,45.1200,5100,6/25/2022 14:32:10,5010,6/25/2022 14:30:18,5056,13.6,67.34,67.33,67.35,67.36,6/25/2022 14:39:27,6/25/2022 14:39:26,6/25/2022 14:39:26,6/25/2022 14:39:26,66.74,66.74,6/25/2022 14:43:00,6/25/2022 14:42:59,63.95,63.95,63.95,63.94,6/25/2022 14:33:31,6/25/2022 14:33:30,6/25/2022 14:33:30,6/25/2022 14:33:30,64.51,64.51,6/25/2022 14:33:46,6/25/2022 14:33:45,65.24,65.24,65.24,65.24,65.58,65.58,0.697,0.695,0.698,0.7,0.585,0.586,0
25JUN2022:15:00:00,15min,Peter Sinks,UCC,270,65.4,67.7,63.7,69.16,69.19,68.19,68.18,6/25/2022 14:54:42,6/25/2022 14:54:42,6/25/2022 14:54:42,6/25/2022 14:54:42,68.14,68.09,6/25/2022 14:54:43,6/25/2022 14:54:43,62.86,62.98,63.69,63.76,6/25/2022 14:51:22,6/25/2022 14:50:32,6/25/2022 14:51:10,6/25/2022 14:51:11,63.83,63.78,6/25/2022 14:51:22,6/25/2022 14:51:22,65.10,65.13,65.50,65.52,65.80,65.75,1.1940,1.1910,0.8750,0.8660,0.9030,0.9030,861,877,25JUN2022:14:45:01,12.5,6/25/2022 14:52:24,6.0,1,47.6800,5100,6/25/2022 14:45:33,5010,6/25/2022 14:48:56,5048,13.6,67.7,67.69,67.7,67.71,6/25/2022 14:54:52,6/25/2022 14:54:52,6/25/2022 14:54:52,6/25/2022 14:54:52,67.73,67.73,6/25/2022 14:55:10,6/25/2022 14:55:10,63.38,63.37,63.38,63.38,6/25/2022 14:51:26,6/25/2022 14:51:26,6/25/2022 14:51:26,6/25/2022 14:51:26,63.93,63.93,6/25/2022 14:51:37,6/25/2022 14:51:36,65.32,65.32,65.32,65.32,65.81,65.81,0.887,0.886,0.888,0.89,0.8,0.8,0
25JUN2022:15:15:00,15min,Peter Sinks,UCC,270,65.2,67.0,64.0,68.14,68.25,67.26,67.35,6/25/2022 15:07:42,6/25/2022 15:07:42,6/25/2022 15:07:43,6/25/2022 15:07:42,67.61,67.56,6/25/2022 15:01:29,6/25/2022 15:01:29,63.10,63.10,63.37,63.36,6/25/2022 15:10:19,6/25/2022 15:10:19,6/25/2022 15:10:49,6/25/2022 15:10:49,64.13,64.09,6/25/2022 15:10:50,6/25/2022 15:10:50,64.86,64.91,65.28,65.29,65.52,65.48,1.0410,1.0490,0.8310,0.8460,0.8180,0.8180,828,846,25JUN2022:15:00:12,14.0,6/25/2022 15:04:35,5.8,30,49.2100,5100,6/25/2022 15:02:17,5010,6/25/2022 15:03:02,5048,13.6,66.89,66.88,66.89,66.9,6/25/2022 15:08:51,6/25/2022 15:08:50,6/25/2022 15:08:50,6/25/2022 15:08:50,67.21,67.21,6/25/2022 15:01:31,6/25/2022 15:01:31,63.64,63.64,63.63,63.63,6/25/2022 15:10:54,6/25/2022 15:10:53,6/25/2022 15:10:53,6/25/2022 15:10:53,64.39,64.39,6/25/2022 15:04:21,6/25/2022 15:04:21,65.08,65.08,65.08,65.08,65.49,65.49,0.817,0.816,0.817,0.819,0.741,0.741,0
25JUN2022:15:30:00,15min,Peter Sinks,UCC,270,65.7,67.7,64.1,69.20,69.34,68.53,68.52,6/25/2022 15:27:00,6/25/2022 15:27:00,6/25/2022 15:27:02,6/25/2022 15:27:02,68.29,68.24,6/25/2022 15:27:05,6/25/2022 15:27:05,63.19,63.28,63.81,63.87,6/25/2022 15:23:39,6/25/2022 15:17:32,6/25/2022 15:20:17,6/25/2022 15:20:17,64.44,64.39,6/25/2022 15:20:21,6/25/2022 15:20:21,65.35,65.40,65.99,66.03,66.03,65.98,1.1280,1.1290,0.9750,0.9600,0.7960,0.7970,794,812,25JUN2022:15:15:13,12.9,6/25/2022 15:18:14,5.4,350,47.0000,5100,6/25/2022 15:26:25,5010,6/25/2022 15:17:08,5050,13.5,68.14,68.13,68.14,68.16,6/25/2022 15:27:10,6/25/2022 15:27:09,6/25/2022 15:27:09,6/25/2022 15:27:09,67.31,67.31,6/25/2022 15:27:17,6/25/2022 15:27:17,63.73,63.73,63.73,63.73,6/25/2022 15:20:26,6/25/2022 15:20:26,6/25/2022 15:20:26,6/25/2022 15:20:26,64.54,64.54,6/25/2022 15:20:41,6/25/2022 15:20:40,65.67,65.67,65.67,65.67,65.97,65.98,0.884,0.882,0.884,0.886,0.659,0.659,0
25JUN2022:15:45:00,15min,Peter Sinks,UCC,270,65.8,68.4,64.4,69.42,69.53,69.07,69.12,6/25/2022 15:39:16,6/25/2022 15:39:16,6/25/2022 15:39:18,6/25/2022 15:39:18,68.82,68.77,6/25/2022 15:39:19,6/25/2022 15:39:19,63.47,63.37,64.07,64.06,6/25/2022 15:32:37,6/25/2022 15:42:59,6/25/2022 15:40:36,6/25/2022 15:40:35,64.51,64.46,6/25/2022 15:40:39,6/25/2022 15:40:39,65.48,65.51,66.21,66.24,66.13,66.08,1.1530,1.1610,1.0490,1.0430,0.9230,0.9230,757,778,25JUN2022:15:30:01,11.2,6/25/2022 15:42:50,5.2,18,40.3500,5100,6/25/2022 15:33:15,5010,6/25/2022 15:30:42,5048,13.6,68.61,68.59,68.61,68.63,6/25/2022 15:39:24,6/25/2022 15:39:23,6/25/2022 15:39:23,6/25/2022 15:39:23,68.17,68.18,6/25/2022 15:38:22,6/25/2022 15:38:21,64.05,64.06,64.05,64.05,6/25/2022 15:40:43,6/25/2022 15:40:43,6/25/2022 15:40:43,6/25/2022 15:40:42,64.65,64.65,6/25/2022 15:40:58,6/25/2022 15:40:57,65.88,65.88,65.88,65.88,66.13,66.13,0.951,0.949,0.951,0.953,0.838,0.838,0
25JUN2022:16:00:00,15min,Peter Sinks,UCC,270,65.7,67.4,64.1,68.41,68.54,67.99,68.03,6/25/2022 15:52:53,6/25/2022 15:52:53,6/25/2022 15:47:24,6/25/2022 15:47:24,67.84,67.79,6/25/2022 15:46:32,6/25/2022 15:46:32,62.98,63.12,63.86,63.92,6/25/2022 15:57:45,6/25/2022 15:57:44,6/25/2022 15:45:12,6/25/2022 15:45:12,64.29,64.24,6/25/2022 15:45:12,6/25/2022 15:45:12,65.33,65.37,66.36,66.39,65.99,65.94,1.1160,1.1170,1.0230,1.0170,0.8350,0.8350,718,739,25JUN2022:15:45:03,10.7,6/25/2022 15:52:26,4.8,354,48.6300,5070,6/25/2022 15:45:03,5010,6/25/2022 15:51:42,5043,13.6,67.51,67.49,67.51,67.54,6/25/2022 15:53:04,6/25/2022 15:53:04,6/25/2022 15:53:03,6/25/2022 15:53:03,67.34,67.34,6/25/2022 15:46:52,6/25/2022 15:46:51,63.69,63.69,63.69,63.68,6/25/2022 15:57:53,6/25/2022 15:57:52,6/25/2022 15:57:52,6/25/2022 15:57:52,64.51,64.51,6/25/2022 15:58:11,6/25/2022 15:58:11,65.84,65.84,65.84,65.84,65.94,65.94,0.899,0.897,0.899,0.901,0.737,0.738,0
25JUN2022:16:15:00,15min,Peter Sinks,UCC,270,65.2,67.7,63.8,69.37,69.44,68.19,68.28,6/25/2022 16:00:17,6/25/2022 16:00:17,6/25/2022 16:00:17,6/25/2022 16:00:17,68.44,68.39,6/25/2022 16:00:17,6/25/2022 16:00:17,62.43,62.76,63.13,63.02,6/25/2022 16:12:54,6/25/2022 16:14:03,6/25/2022 16:12:56,6/25/2022 16:12:56,63.98,63.93,6/25/2022 16:14:05,6/25/2022 16:14:05,64.83,64.91,65.57,65.56,65.57,65.53,1.0730,1.0590,1.0660,1.0860,0.7980,0.7980,676,699,25JUN2022:16:00:22,11.2,6/25/2022 16:13:10,5.9,72,97.6000,5070,6/25/2022 16:00:12,5010,6/25/2022 16:00:52,5037,13.6,67.63,67.63,67.64,67.64,6/25/2022 16:00:22,6/25/2022 16:00:21,6/25/2022 16:00:21,6/25/2022 16:00:21,67.68,67.68,6/25/2022 16:00:27,6/25/2022 16:00:26,63.35,63.36,63.35,63.35,6/25/2022 16:13:02,6/25/2022 16:13:02,6/25/2022 16:13:02,6/25/2022 16:13:00,64.33,64.33,6/25/2022 16:14:11,6/25/2022 16:14:11,65.23,65.23,65.23,65.23,65.58,65.58,0.91,0.909,0.91,0.911,0.727,0.727,0
25JUN2022:16:30:00,15min,Peter Sinks,UCC,270,64.2,65.7,62.5,66.67,66.76,66.44,66.43,6/25/2022 16:21:05,6/25/2022 16:21:05,6/25/2022 16:26:53,6/25/2022 16:26:53,66.32,66.28,6/25/2022 16:16:05,6/25/2022 16:16:05,61.33,61.49,62.17,62.11,6/25/2022 16:27:26,6/25/2022 16:27:26,6/25/2022 16:19:34,6/25/2022 16:19:34,62.77,62.72,6/25/2022 16:19:59,6/25/2022 16:19:59,63.72,63.88,64.26,64.24,64.54,64.49,1.0590,1.0320,0.8630,0.8730,0.7550,0.7560,631,655,25JUN2022:16:15:14,12.1,6/25/2022 16:16:31,4.0,157,58.1000,5100,6/25/2022 16:22:12,5010,6/25/2022 16:15:13,5047,13.6,65.65,65.65,65.65,65.66,6/25/2022 16:16:09,6/25/2022 16:27:00,6/25/2022 16:16:08,6/25/2022 16:16:08,65.82,65.82,6/25/2022 16:21:36,6/25/2022 16:21:35,62,62,62,62,6/25/2022 16:20:01,6/25/2022 16:20:01,6/25/2022 16:20:00,6/25/2022 16:20:00,62.99,62.99,6/25/2022 16:20:17,6/25/2022 16:20:16,64.04,64.04,64.04,64.03,64.52,64.52,0.825,0.824,0.825,0.826,0.67,0.67,0
25JUN2022:16:45:00,15min,Peter Sinks,UCC,270,63.6,65.6,62.3,66.38,66.45,65.77,65.86,6/25/2022 16:31:24,6/25/2022 16:31:24,6/25/2022 16:43:36,6/25/2022 16:43:36,66.17,66.12,6/25/2022 16:43:39,6/25/2022 16:43:39,61.31,61.47,62.12,62.07,6/25/2022 16:34:09,6/25/2022 16:38:18,6/25/2022 16:38:10,6/25/2022 16:38:09,62.47,62.42,6/25/2022 16:38:14,6/25/2022 16:38:14,63.18,63.31,63.58,63.58,64.01,63.96,1.0800,1.0620,0.7710,0.7830,0.7860,0.7860,586,611,25JUN2022:16:30:09,9.4,6/25/2022 16:43:52,4.3,209,29.9200,5070,6/25/2022 16:30:01,5010,6/25/2022 16:43:48,5052,13.6,65.62,65.61,65.62,65.63,6/25/2022 16:43:43,6/25/2022 16:43:43,6/25/2022 16:43:42,6/25/2022 16:43:42,65.6,65.6,6/25/2022 16:43:50,6/25/2022 16:43:49,61.83,61.83,61.83,61.83,6/25/2022 16:38:18,6/25/2022 16:38:18,6/25/2022 16:38:18,6/25/2022 16:38:17,62.67,62.67,6/25/2022 16:38:30,6/25/2022 16:38:29,63.42,63.42,63.42,63.42,63.99,63.99,0.817,0.815,0.817,0.818,0.701,0.701,0
25JUN2022:17:00:00,15min,Peter Sinks,UCC,270,63.8,65.7,62.6,66.68,66.72,65.77,65.89,6/25/2022 16:49:40,6/25/2022 16:49:40,6/25/2022 16:49:42,6/25/2022 16:49:40,66.17,66.12,6/25/2022 16:46:23,6/25/2022 16:46:23,61.49,61.78,62.03,61.98,6/25/2022 16:53:19,6/25/2022 16:56:37,6/25/2022 16:53:20,6/25/2022 16:53:19,62.93,62.88,6/25/2022 16:53:21,6/25/2022 16:53:21,63.39,63.53,63.64,63.63,64.21,64.16,0.9950,0.9680,0.6990,0.7250,0.6990,0.6990,540,563,25JUN2022:16:45:08,12.3,6/25/2022 16:52:44,6.5,204,26.4000,5070,6/25/2022 16:45:02,5010,6/25/2022 16:48:27,5050,13.5,65.58,65.57,65.58,65.59,6/25/2022 16:46:27,6/25/2022 16:46:27,6/25/2022 16:46:27,6/25/2022 16:46:26,65.73,65.73,6/25/2022 16:46:38,6/25/2022 16:46:38,62.07,62.07,62.07,62.07,6/25/2022 16:53:28,6/25/2022 16:53:27,6/25/2022 16:53:27,6/25/2022 16:53:27,63.05,63.05,6/25/2022 16:57:20,6/25/2022 16:57:19,63.55,63.55,63.55,63.55,64.2,64.2,0.736,0.734,0.737,0.739,0.596,0.597,0
25JUN2022:17:15:00,15min,Peter Sinks,UCC,270,63.7,65.2,62.6,66.16,66.31,65.21,65.34,6/25/2022 17:10:11,6/25/2022 17:10:11,6/25/2022 17:13:55,6/25/2022 17:10:11,65.79,65.75,6/25/2022 17:13:56,6/25/2022 17:13:56,61.61,61.75,62.04,62.02,6/25/2022 17:00:58,6/25/2022 17:08:35,6/25/2022 17:15:00,6/25/2022 17:15:00,62.78,62.73,6/25/2022 17:08:39,6/25/2022 17:08:39,63.30,63.43,63.56,63.56,64.09,64.04,0.9180,0.8890,0.6740,0.6950,0.6160,0.6170,491,517,25JUN2022:17:00:01,11.4,6/25/2022 17:10:18,5.1,212,29.9100,5100,6/25/2022 17:07:31,5040,6/25/2022 17:00:01,5052,13.6,65.14,65.13,65.14,65.15,6/25/2022 17:14:03,6/25/2022 17:14:03,6/25/2022 17:14:02,6/25/2022 17:14:02,65.31,65.31,6/25/2022 17:14:09,6/25/2022 17:14:09,62.04,62.03,62.03,62.02,6/25/2022 17:15:00,6/25/2022 17:15:00,6/25/2022 17:15:00,6/25/2022 17:15:00,63.07,63.06,6/25/2022 17:08:52,6/25/2022 17:08:51,63.47,63.47,63.47,63.47,64.07,64.07,0.68,0.679,0.681,0.683,0.517,0.517,0
25JUN2022:17:30:00,15min,Peter Sinks,UCC,270,63.6,65.2,62.3,66.12,66.25,65.40,65.49,6/25/2022 17:26:33,6/25/2022 17:26:33,6/25/2022 17:20:37,6/25/2022 17:20:37,65.72,65.67,6/25/2022 17:20:41,6/25/2022 17:20:41,61.41,61.55,61.99,61.98,6/25/2022 17:29:35,6/25/2022 17:29:34,6/25/2022 17:15:05,6/25/2022 17:15:02,62.47,62.42,6/25/2022 17:29:42,6/25/2022 17:29:42,63.21,63.36,63.52,63.52,64.00,63.95,0.9330,0.8980,0.7200,0.7380,0.6890,0.6890,443,466,25JUN2022:17:15:02,10.5,6/25/2022 17:20:27,4.9,199,32.3100,5100,6/25/2022 17:23:16,5010,6/25/2022 17:26:41,5052,13.6,65.14,65.12,65.14,65.15,6/25/2022 17:20:45,6/25/2022 17:20:44,6/25/2022 17:20:44,6/25/2022 17:20:44,65.31,65.31,6/25/2022 17:21:03,6/25/2022 17:21:02,61.93,61.93,61.93,61.93,6/25/2022 17:15:11,6/25/2022 17:15:13,6/25/2022 17:15:13,6/25/2022 17:15:10,62.73,62.73,6/25/2022 17:29:59,6/25/2022 17:29:58,63.39,63.39,63.39,63.39,63.98,63.98,0.741,0.74,0.741,0.742,0.612,0.613,0
25JUN2022:17:45:00,15min,Peter Sinks,UCC,270,63.3,65.0,62.0,65.72,65.84,65.17,65.24,6/25/2022 17:33:05,6/25/2022 17:33:05,6/25/2022 17:33:06,6/25/2022 17:33:05,65.64,65.59,6/25/2022 17:33:05,6/25/2022 17:33:05,61.14,61.30,61.67,61.62,6/25/2022 17:42:21,6/25/2022 17:42:24,6/25/2022 17:43:58,6/25/2022 17:43:56,62.17,62.12,6/25/2022 17:42:24,6/25/2022 17:42:24,62.88,63.02,63.22,63.22,63.63,63.58,0.8320,0.8070,0.6150,0.6290,0.6200,0.6200,396,419,25JUN2022:17:30:01,9.9,6/25/2022 17:41:24,4.4,200,30.7800,5070,6/25/2022 17:30:01,5040,6/25/2022 17:30:02,5054,13.6,64.99,64.99,65,65,6/25/2022 17:33:09,6/25/2022 17:33:08,6/25/2022 17:33:08,6/25/2022 17:33:08,65.04,65.04,6/25/2022 17:33:21,6/25/2022 17:33:20,61.59,61.59,61.59,61.59,6/25/2022 17:44:02,6/25/2022 17:44:02,6/25/2022 17:44:02,6/25/2022 17:44:01,62.35,62.34,6/25/2022 17:42:45,6/25/2022 17:42:44,63.08,63.08,63.08,63.08,63.59,63.59,0.634,0.632,0.634,0.635,0.563,0.563,0
25JUN2022:18:00:00,15min,Peter Sinks,UCC,270,63.3,64.6,62.6,64.94,64.99,64.71,64.78,6/25/2022 17:45:48,6/25/2022 17:45:47,6/25/2022 17:45:50,6/25/2022 17:45:50,65.11,65.07,6/25/2022 17:45:49,6/25/2022 17:45:49,61.60,61.73,62.11,62.06,6/25/2022 17:47:42,6/25/2022 17:50:43,6/25/2022 17:47:48,6/25/2022 17:47:48,63.00,62.95,6/25/2022 17:47:54,6/25/2022 17:47:54,62.87,63.00,63.05,63.05,63.63,63.58,0.6430,0.6240,0.4550,0.4740,0.4510,0.4510,349,372,25JUN2022:17:45:08,12.3,6/25/2022 17:45:23,5.9,187,19.0000,5100,6/25/2022 17:57:33,5040,6/25/2022 17:45:01,5056,13.5,64.5,64.5,64.5,64.51,6/25/2022 17:45:54,6/25/2022 17:45:54,6/25/2022 17:45:54,6/25/2022 17:45:53,64.66,64.66,6/25/2022 17:46:02,6/25/2022 17:46:01,62.06,62.06,62.06,62.05,6/25/2022 17:47:55,6/25/2022 17:47:55,6/25/2022 17:47:54,6/25/2022 17:47:54,63.06,63.06,6/25/2022 17:56:46,6/25/2022 17:56:45,63,63,63,63,63.61,63.61,0.468,0.467,0.468,0.469,0.39,0.39,0
25JUN2022:18:15:00,15min,Peter Sinks,UCC,270,62.9,64.0,62.2,64.04,64.11,63.92,63.94,6/25/2022 18:05:31,6/25/2022 18:05:31,6/25/2022 18:05:39,6/25/2022 18:05:38,64.51,64.46,6/25/2022 18:05:37,6/25/2022 18:05:37,61.28,61.38,61.97,61.95,6/25/2022 18:06:12,6/25/2022 18:06:12,6/25/2022 18:07:04,6/25/2022 18:03:17,62.40,62.35,6/25/2022 18:02:12,6/25/2022 18:02:12,62.48,62.59,62.84,62.85,63.19,63.14,0.5720,0.5640,0.4620,0.4710,0.4570,0.4570,302,326,25JUN2022:18:00:02,11.0,6/25/2022 18:04:20,4.3,212,40.8400,5130,6/25/2022 18:13:06,5040,6/25/2022 18:00:01,5066,13.6,63.82,63.82,63.82,63.83,6/25/2022 18:05:41,6/25/2022 18:05:40,6/25/2022 18:05:40,6/25/2022 18:05:40,64.26,64.26,6/25/2022 18:05:44,6/25/2022 18:05:43,61.86,61.87,61.87,61.86,6/25/2022 18:02:16,6/25/2022 18:02:16,6/25/2022 18:02:15,6/25/2022 18:02:15,62.44,62.44,6/25/2022 18:07:10,6/25/2022 18:07:09,62.69,62.69,62.69,62.69,63.17,63.17,0.451,0.45,0.451,0.452,0.412,0.412,0
25JUN2022:18:30:00,15min,Peter Sinks,UCC,270,62.8,63.6,62.0,63.80,63.91,63.71,63.75,6/25/2022 18:16:55,6/25/2022 18:16:55,6/25/2022 18:20:41,6/25/2022 18:16:55,64.06,64.01,6/25/2022 18:16:56,6/25/2022 18:16:56,61.41,61.51,61.80,61.79,6/25/2022 18:25:40,6/25/2022 18:25:53,6/25/2022 18:25:43,6/25/2022 18:25:43,62.17,62.12,6/25/2022 18:26:04,6/25/2022 18:26:04,62.45,62.56,62.82,62.83,63.16,63.11,0.4970,0.4840,0.4510,0.4600,0.3840,0.3840,254,277,25JUN2022:18:15:02,9.4,6/25/2022 18:18:31,3.7,195,31.1500,5130,6/25/2022 18:27:21,5040,6/25/2022 18:15:02,5068,13.6,63.47,63.47,63.47,63.47,6/25/2022 18:20:45,6/25/2022 18:20:44,6/25/2022 18:20:44,6/25/2022 18:20:44,63.69,63.69,6/25/2022 18:17:05,6/25/2022 18:17:04,61.66,61.66,61.66,61.66,6/25/2022 18:25:58,6/25/2022 18:25:58,6/25/2022 18:25:57,6/25/2022 18:25:57,62.31,62.31,6/25/2022 18:26:13,6/25/2022 18:26:12,62.67,62.67,62.67,62.67,63.14,63.14,0.419,0.419,0.419,0.42,0.334,0.334,0
25JUN2022:18:45:00,15min,Peter Sinks,UCC,270,61.8,62.5,61.1,62.51,62.60,62.37,62.41,6/25/2022 18:34:41,6/25/2022 18:35:19,6/25/2022 18:35:21,6/25/2022 18:35:20,62.84,62.80,6/25/2022 18:35:19,6/25/2022 18:35:19,60.51,60.55,60.77,60.81,6/25/2022 18:44:25,6/25/2022 18:44:25,6/25/2022 18:44:26,6/25/2022 18:44:13,61.24,61.19,6/25/2022 18:44:22,6/25/2022 18:44:22,61.42,61.51,61.61,61.62,62.10,62.05,0.3770,0.3910,0.3890,0.3870,0.3540,0.3540,150,231,25JUN2022:18:30:01,10.3,6/25/2022 18:42:49,4.5,204,26.0700,5100,6/25/2022 18:30:16,5010,6/25/2022 18:42:51,5060,13.5,62.28,62.27,62.28,62.28,6/25/2022 18:35:25,6/25/2022 18:35:25,6/25/2022 18:35:25,6/25/2022 18:35:24,62.7,62.7,6/25/2022 18:30:01,6/25/2022 18:30:01,60.74,60.74,60.74,60.74,6/25/2022 18:44:28,6/25/2022 18:44:29,6/25/2022 18:44:29,6/25/2022 18:44:29,61.38,61.38,6/25/2022 18:44:48,6/25/2022 18:44:48,61.55,61.55,61.55,61.55,62.09,62.09,0.358,0.358,0.358,0.358,0.335,0.335,0
25JUN2022:19:00:00,15min,Peter Sinks,UCC,270,60.7,61.4,60.0,61.44,61.46,61.13,61.17,6/25/2022 18:45:49,6/25/2022 18:45:48,6/25/2022 18:45:48,6/25/2022 18:45:49,61.92,61.87,6/25/2022 18:45:49,6/25/2022 18:45:49,59.07,59.03,59.73,59.70,6/25/2022 18:54:16,6/25/2022 18:54:16,6/25/2022 18:52:15,6/25/2022 18:52:15,60.04,59.99,6/25/2022 18:55:12,6/25/2022 18:55:12,60.42,60.42,60.44,60.46,61.02,60.97,0.4160,0.4190,0.3070,0.3120,0.3460,0.3470,23,28,25JUN2022:18:45:01,7.9,6/25/2022 18:46:07,4.4,204,20.3900,5040,6/25/2022 18:45:02,4920,6/25/2022 18:57:13,4980,13.2,61.19,61.19,61.19,61.19,6/25/2022 18:45:55,6/25/2022 18:45:55,6/25/2022 18:45:55,6/25/2022 18:45:55,61.69,61.69,6/25/2022 18:46:06,6/25/2022 18:46:05,59.64,59.65,59.64,59.64,6/25/2022 18:55:12,6/25/2022 18:55:12,6/25/2022 18:55:12,6/25/2022 18:55:12,60.35,60.35,6/25/2022 18:52:43,6/25/2022 18:52:42,60.44,60.44,60.44,60.44,61,61,0.332,0.331,0.332,0.332,0.324,0.324,0
25JUN2022:19:15:00,15min,Peter Sinks,UCC,270,60.0,60.8,58.8,60.63,60.60,60.41,60.40,6/25/2022 19:03:50,6/25/2022 19:03:50,6/25/2022 19:00:01,6/25/2022 19:00:01,61.18,61.13,6/25/2022 19:00:01,6/25/2022 19:00:01,56.72,56.74,58.71,58.74,6/25/2022 19:13:06,6/25/2022 19:13:06,6/25/2022 19:13:07,6/25/2022 19:13:07,58.54,58.49,6/25/2022 19:13:06,6/25/2022 19:13:06,59.66,59.65,59.65,59.67,60.29,60.24,0.5980,0.5930,0.3300,0.3400,0.4250,0.4250,19,21,25JUN2022:19:00:01,5.9,6/25/2022 19:03:40,2.5,202,24.7300,4950,6/25/2022 19:00:01,4860,6/25/2022 19:09:02,4898,13.0,60.57,60.56,60.56,60.56,6/25/2022 19:00:01,6/25/2022 19:00:01,6/25/2022 19:00:01,6/25/2022 19:00:01,61.11,61.11,6/25/2022 19:00:06,6/25/2022 19:00:06,58.44,58.44,58.44,58.43,6/25/2022 19:13:09,6/25/2022 19:13:09,6/25/2022 19:13:09,6/25/2022 19:13:09,59.2,59.2,6/25/2022 19:13:17,6/25/2022 19:13:16,59.67,59.67,59.67,59.67,60.28,60.28,0.395,0.394,0.395,0.396,0.375,0.375,0
25JUN2022:19:30:00,15min,Peter Sinks,UCC,270,56.2,60.3,52.7,60.54,60.50,59.61,59.65,6/25/2022 19:15:51,6/25/2022 19:15:51,6/25/2022 19:15:50,6/25/2022 19:15:49,60.80,60.75,6/25/2022 19:15:59,6/25/2022 19:15:59,51.16,51.19,53.63,53.67,6/25/2022 19:29:26,6/25/2022 19:29:26,6/25/2022 19:29:59,6/25/2022 19:29:58,52.27,52.22,6/25/2022 19:27:18,6/25/2022 19:27:18,55.88,55.89,56.49,56.53,56.54,56.49,2.2980,2.2830,1.7820,1.7730,2.2180,2.2190,16,17,25JUN2022:19:15:01,4.6,6/25/2022 19:15:14,0.7,265,45.1000,4890,6/25/2022 19:15:01,4770,6/25/2022 19:29:43,4833,12.8,60.02,60.01,60.02,60.02,6/25/2022 19:15:59,6/25/2022 19:15:59,6/25/2022 19:15:59,6/25/2022 19:15:58,60.64,60.64,6/25/2022 19:16:22,6/25/2022 19:16:21,52.81,52.82,52.81,52.81,6/25/2022 19:27:22,6/25/2022 19:27:22,6/25/2022 19:27:22,6/25/2022 19:27:22,52.56,52.56,6/25/2022 19:27:37,6/25/2022 19:27:36,56.25,56.25,56.25,56.24,56.63,56.62,1.986,1.986,1.986,1.987,2.192,2.191,0
25JUN2022:19:45:00,15min,Peter Sinks,UCC,270,51.5,53.4,50.0,53.50,53.52,53.61,53.63,6/25/2022 19:32:49,6/25/2022 19:32:49,6/25/2022 19:30:01,6/25/2022 19:30:01,53.83,53.78,6/25/2022 19:33:22,6/25/2022 19:33:22,49.25,49.28,49.93,49.95,6/25/2022 19:41:32,6/25/2022 19:41:31,6/25/2022 19:44:59,6/25/2022 19:44:54,50.09,50.04,6/25/2022 19:44:58,6/25/2022 19:44:58,51.26,51.26,51.65,51.66,51.82,51.77,1.1230,1.1190,0.9890,0.9750,1.0860,1.0870,12,14,25JUN2022:19:30:01,1.3,6/25/2022 19:31:44,0.2,163,11.7900,4830,6/25/2022 19:30:06,4770,6/25/2022 19:30:04,4791,12.7,53.24,53.24,53.24,53.24,6/25/2022 19:31:28,6/25/2022 19:31:28,6/25/2022 19:31:28,6/25/2022 19:31:28,53.58,53.58,6/25/2022 19:33:35,6/25/2022 19:33:34,49.8,49.8,49.8,49.8,6/25/2022 19:45:00,6/25/2022 19:45:00,6/25/2022 19:45:00,6/25/2022 19:45:00,50.23,50.23,6/25/2022 19:41:54,6/25/2022 19:41:53,51.49,51.49,51.49,51.48,51.84,51.84,1.005,1.005,1.005,1.005,1.065,1.065,0
25JUN2022:20:00:00,15min,Peter Sinks,UCC,270,48.1,50.3,45.2,50.47,50.44,50.00,50.06,6/25/2022 19:47:48,6/25/2022 19:47:48,6/25/2022 19:45:18,6/25/2022 19:45:21,50.67,50.62,6/25/2022 19:50:59,6/25/2022 19:50:59,43.52,43.46,45.39,45.43,6/25/2022 19:58:05,6/25/2022 19:58:05,6/25/2022 19:58:48,6/25/2022 19:58:42,45.32,45.26,6/25/2022 19:58:37,6/25/2022 19:58:37,47.82,47.80,48.01,48.06,48.32,48.27,1.6580,1.6470,1.2350,1.2240,1.5140,1.5150,8,10,25JUN2022:19:45:01,1.3,6/25/2022 19:48:07,0.3,342,16.2600,4800,6/25/2022 19:45:01,2400,6/25/2022 19:46:37,2671,12.7,50.07,50.07,50.07,50.07,6/25/2022 19:45:28,6/25/2022 19:45:27,6/25/2022 19:45:27,6/25/2022 19:45:28,50.46,50.46,6/25/2022 19:51:06,6/25/2022 19:51:06,45.07,45.07,45.07,45.06,6/25/2022 19:58:50,6/25/2022 19:58:49,6/25/2022 19:58:49,6/25/2022 19:58:49,45.42,45.42,6/25/2022 19:59:01,6/25/2022 19:59:01,47.96,47.96,47.96,47.95,48.35,48.35,1.383,1.382,1.383,1.384,1.49,1.49,0
25JUN2022:20:15:00,15min,Peter Sinks,UCC,270,44.8,47.7,43.0,48.51,48.46,46.68,46.75,6/25/2022 20:00:50,6/25/2022 20:00:50,6/25/2022 20:01:06,6/25/2022 20:01:05,48.47,48.42,6/25/2022 20:01:00,6/25/2022 20:01:00,41.70,41.60,43.00,43.07,6/25/2022 20:10:53,6/25/2022 20:10:53,6/25/2022 20:15:00,6/25/2022 20:15:00,43.11,43.06,6/25/2022 20:15:00,6/25/2022 20:15:00,44.60,44.58,44.77,44.82,45.05,45.00,1.3260,1.3110,0.8910,0.8830,1.1480,1.1480,4,6,25JUN2022:20:00:01,1.8,6/25/2022 20:10:46,0.4,324,16.3100,2460,6/25/2022 20:00:05,2430,6/25/2022 20:00:01,2436,12.7,47.36,47.35,47.36,47.37,6/25/2022 20:01:04,6/25/2022 20:01:03,6/25/2022 20:01:03,6/25/2022 20:01:03,48.09,48.09,6/25/2022 20:01:14,6/25/2022 20:01:13,42.93,42.93,42.93,42.92,6/25/2022 20:15:00,6/25/2022 20:15:00,6/25/2022 20:15:00,6/25/2022 20:15:00,43.15,43.15,6/25/2022 20:13:30,6/25/2022 20:13:29,44.72,44.72,44.71,44.71,45.09,45.09,1.033,1.033,1.034,1.035,1.112,1.111,0
25JUN2022:20:30:00,15min,Peter Sinks,UCC,270,41.9,43.7,40.3,44.21,44.17,43.28,43.27,6/25/2022 20:19:59,6/25/2022 20:19:59,6/25/2022 20:20:03,6/25/2022 20:20:03,44.01,43.96,6/25/2022 20:19:59,6/25/2022 20:19:59,39.72,39.74,40.45,40.51,6/25/2022 20:26:05,6/25/2022 20:26:04,6/25/2022 20:26:27,6/25/2022 20:26:26,40.25,40.20,6/25/2022 20:26:17,6/25/2022 20:26:17,41.74,41.72,41.90,41.96,42.15,42.10,1.0410,1.0240,0.7640,0.7640,0.9490,0.9490,1,2,25JUN2022:20:15:01,1.5,6/25/2022 20:23:57,0.2,338,10.2100,2460,6/25/2022 20:15:14,2400,6/25/2022 20:23:30,2431,12.7,43.53,43.53,43.53,43.53,6/25/2022 20:20:07,6/25/2022 20:20:07,6/25/2022 20:20:07,6/25/2022 20:20:07,43.78,43.79,6/25/2022 20:20:24,6/25/2022 20:20:23,40.22,40.23,40.22,40.22,6/25/2022 20:26:27,6/25/2022 20:26:27,6/25/2022 20:26:27,6/25/2022 20:26:27,40.36,40.36,6/25/2022 20:26:33,6/25/2022 20:26:33,41.85,41.85,41.85,41.85,42.17,42.16,0.849,0.848,0.849,0.85,0.924,0.924,0
25JUN2022:20:45:00,15min,Peter Sinks,UCC,270,40.7,42.4,39.0,42.79,42.73,42.01,41.96,6/25/2022 20:32:48,6/25/2022 20:32:48,6/25/2022 20:34:06,6/25/2022 20:34:06,43.02,42.97,6/25/2022 20:36:10,6/25/2022 20:36:10,38.07,38.09,39.39,39.40,6/25/2022 20:41:06,6/25/2022 20:41:06,6/25/2022 20:41:09,6/25/2022 20:41:08,38.97,38.92,6/25/2022 20:41:06,6/25/2022 20:41:06,40.57,40.53,40.47,40.51,40.94,40.89,1.2160,1.1940,0.6330,0.6200,1.0540,1.0530,0,0,25JUN2022:20:30:01,2.4,6/25/2022 20:33:10,0.5,340,15.7900,2460,6/25/2022 20:36:12,2400,6/25/2022 20:30:02,2428,12.7,42.15,42.15,42.15,42.15,6/25/2022 20:34:11,6/25/2022 20:34:10,6/25/2022 20:34:10,6/25/2022 20:34:10,42.73,42.74,6/25/2022 20:36:21,6/25/2022 20:36:20,38.85,38.85,38.85,38.84,6/25/2022 20:41:14,6/25/2022 20:41:14,6/25/2022 20:41:14,6/25/2022 20:41:13,39.15,39.15,6/25/2022 20:41:27,6/25/2022 20:41:26,40.54,40.54,40.54,40.54,40.94,40.94,0.862,0.861,0.862,0.863,0.996,0.996,0
25JUN2022:21:00:00,15min,Peter Sinks,UCC,270,39.4,40.2,37.9,40.67,40.59,39.53,39.53,6/25/2022 20:54:28,6/25/2022 20:54:28,6/25/2022 20:54:29,6/25/2022 20:54:29,40.77,40.72,6/25/2022 20:54:43,6/25/2022 20:54:43,37.39,37.37,37.91,38.03,6/25/2022 20:59:50,6/25/2022 20:59:52,6/25/2022 20:59:55,6/25/2022 20:59:55,37.92,37.87,6/25/2022 20:59:53,6/25/2022 20:59:53,39.21,39.18,39.04,39.09,39.56,39.50,0.7560,0.7370,0.3600,0.3410,0.6510,0.6510,-0,0,25JUN2022:20:45:01,1.5,6/25/2022 20:49:00,0.2,335,5.4520,2460,6/25/2022 20:57:33,2400,6/25/2022 20:45:04,2426,12.7,39.95,39.95,39.95,39.95,6/25/2022 20:53:32,6/25/2022 20:53:31,6/25/2022 20:53:31,6/25/2022 20:53:31,40.54,40.54,6/25/2022 20:54:57,6/25/2022 20:54:57,37.75,37.75,37.75,37.75,6/25/2022 21:00:00,6/25/2022 20:59:59,6/25/2022 20:59:59,6/25/2022 20:59:59,38.1,38.09,6/25/2022 21:00:00,6/25/2022 21:00:00,39.14,39.14,39.14,39.14,39.55,39.55,0.503,0.503,0.504,0.505,0.599,0.6,0
25JUN2022:21:15:00,15min,Peter Sinks,UCC,270,37.7,38.8,36.3,39.27,39.23,38.49,38.48,6/25/2022 21:03:50,6/25/2022 21:03:50,6/25/2022 21:03:52,6/25/2022 21:03:52,39.12,39.07,6/25/2022 21:03:53,6/25/2022 21:03:53,35.15,35.14,36.61,36.65,6/25/2022 21:10:05,6/25/2022 21:10:02,6/25/2022 21:10:05,6/25/2022 21:10:09,36.12,36.07,6/25/2022 21:10:05,6/25/2022 21:10:05,37.58,37.54,37.59,37.64,37.88,37.82,0.7490,0.7340,0.4690,0.4670,0.6620,0.6620,-0,-0,25JUN2022:21:10:42,1.3,6/25/2022 21:03:39,0.4,336,8.2100,2430,6/25/2022 21:00:01,2400,6/25/2022 21:00:02,2423,12.7,38.63,38.62,38.63,38.63,6/25/2022 21:04:00,6/25/2022 21:04:00,6/25/2022 21:03:59,6/25/2022 21:03:59,38.9,38.9,6/25/2022 21:08:35,6/25/2022 21:08:34,36.1,36.1,36.1,36.09,6/25/2022 21:10:13,6/25/2022 21:10:13,6/25/2022 21:10:13,6/25/2022 21:10:13,36.44,36.44,6/25/2022 21:10:28,6/25/2022 21:10:27,37.59,37.59,37.59,37.59,37.86,37.86,0.571,0.571,0.572,0.572,0.634,0.634,0
25JUN2022:21:30:00,15min,Peter Sinks,UCC,270,37.2,38.1,34.9,38.48,38.42,37.75,37.84,6/25/2022 21:22:52,6/25/2022 21:22:51,6/25/2022 21:22:53,6/25/2022 21:22:53,38.37,38.31,6/25/2022 21:19:04,6/25/2022 21:19:04,34.04,34.05,35.25,35.25,6/25/2022 21:26:44,6/25/2022 21:26:44,6/25/2022 21:26:53,6/25/2022 21:26:53,34.77,34.72,6/25/2022 21:26:47,6/25/2022 21:26:47,37.09,37.05,36.75,36.79,37.39,37.34,0.8480,0.8260,0.4950,0.5050,0.7780,0.7780,-0,-0,25JUN2022:21:16:56,2.0,6/25/2022 21:21:17,0.4,268,45.0400,2430,6/25/2022 21:15:01,2400,6/25/2022 21:15:02,2420,12.7,37.94,37.93,37.94,37.94,6/25/2022 21:23:02,6/25/2022 21:23:02,6/25/2022 21:23:02,6/25/2022 21:23:02,38.25,38.25,6/25/2022 21:19:21,6/25/2022 21:19:21,34.81,34.81,34.81,34.8,6/25/2022 21:26:54,6/25/2022 21:26:54,6/25/2022 21:26:54,6/25/2022 21:26:54,34.97,34.97,6/25/2022 21:27:08,6/25/2022 21:27:07,36.93,36.93,36.93,36.93,37.37,37.37,0.639,0.639,0.639,0.64,0.757,0.757,0
25JUN2022:21:45:00,15min,Peter Sinks,UCC,270,36.3,38.3,35.1,38.76,38.66,37.87,37.82,6/25/2022 21:34:54,6/25/2022 21:34:54,6/25/2022 21:34:57,6/25/2022 21:34:57,38.53,38.48,6/25/2022 21:33:53,6/25/2022 21:33:53,33.96,33.96,35.11,35.17,6/25/2022 21:30:08,6/25/2022 21:30:08,6/25/2022 21:43:33,6/25/2022 21:43:32,35.09,35.04,6/25/2022 21:43:26,6/25/2022 21:43:26,36.18,36.14,36.15,36.18,36.49,36.44,1.0740,1.0480,0.6400,0.6150,0.9530,0.9530,-0,-0,25JUN2022:21:32:52,1.8,6/25/2022 21:37:49,0.2,324,9.9000,2430,6/25/2022 21:30:01,2400,6/25/2022 21:30:02,2417,12.7,38.15,38.14,38.15,38.15,6/25/2022 21:35:01,6/25/2022 21:35:01,6/25/2022 21:35:01,6/25/2022 21:35:01,38.42,38.42,6/25/2022 21:34:05,6/25/2022 21:34:05,34.98,34.98,34.98,34.97,6/25/2022 21:43:37,6/25/2022 21:43:37,6/25/2022 21:43:37,6/25/2022 21:43:37,35.13,35.12,6/25/2022 21:43:55,6/25/2022 21:43:55,36.18,36.18,36.17,36.17,36.49,36.49,0.786,0.785,0.786,0.787,0.923,0.923,0
25JUN2022:22:00:00,15min,Peter Sinks,UCC,270,35.7,37.6,34.7,37.96,37.88,36.92,36.92,6/25/2022 21:57:59,6/25/2022 21:57:59,6/25/2022 21:58:01,6/25/2022 21:58:00,37.93,37.88,6/25/2022 21:58:04,6/25/2022 21:58:04,34.07,33.98,34.60,34.62,6/25/2022 21:59:20,6/25/2022 21:59:20,6/25/2022 21:52:05,6/25/2022 21:52:05,34.78,34.73,6/25/2022 21:52:06,6/25/2022 21:52:06,35.59,35.54,35.34,35.36,35.87,35.82,0.8250,0.8090,0.5430,0.5280,0.7340,0.7340,-0,-0,25JUN2022:21:47:28,2.0,6/25/2022 21:56:10,0.5,328,15.4500,2430,6/25/2022 21:45:02,2400,6/25/2022 21:45:01,2416,12.7,37.33,37.33,37.33,37.33,6/25/2022 21:58:11,6/25/2022 21:58:10,6/25/2022 21:58:10,6/25/2022 21:58:10,37.8,37.8,6/25/2022 21:58:26,6/25/2022 21:58:26,34.5,34.5,34.5,34.5,6/25/2022 21:52:10,6/25/2022 21:52:09,6/25/2022 21:52:09,6/25/2022 21:52:09,34.89,34.89,6/25/2022 21:52:24,6/25/2022 21:52:24,35.46,35.46,35.46,35.46,35.85,35.85,0.639,0.639,0.639,0.64,0.705,0.705,0
25JUN2022:22:15:00,15min,Peter Sinks,UCC,270,34.3,35.3,32.8,35.37,35.30,35.29,35.33,6/25/2022 22:09:06,6/25/2022 22:09:06,6/25/2022 22:00:01,6/25/2022 22:00:01,35.54,35.49,6/25/2022 22:09:11,6/25/2022 22:09:11,31.85,31.80,32.96,32.97,6/25/2022 22:11:07,6/25/2022 22:11:07,6/25/2022 22:11:10,6/25/2022 22:11:10,32.55,32.49,6/25/2022 22:11:11,6/25/2022 22:11:11,34.20,34.17,34.21,34.26,34.49,34.43,0.6640,0.6580,0.5230,0.5290,0.5830,0.5830,-0,-0,25JUN2022:22:06:14,0.7,6/25/2022 22:14:55,0.0,336,0.0640,2430,6/25/2022 22:00:02,2400,6/25/2022 22:00:01,2413,12.6,35.07,35.07,35.07,35.06,6/25/2022 22:00:01,6/25/2022 22:00:01,6/25/2022 22:00:01,6/25/2022 22:00:01,35.49,35.48,6/25/2022 22:00:01,6/25/2022 22:00:01,32.67,32.68,32.67,32.67,6/25/2022 22:11:16,6/25/2022 22:11:15,6/25/2022 22:11:15,6/25/2022 22:11:15,32.9,32.9,6/25/2022 22:11:19,6/25/2022 22:11:19,34.22,34.22,34.22,34.22,34.48,34.48,0.534,0.533,0.534,0.534,0.563,0.563,0
25JUN2022:22:30:00,15min,Peter Sinks,UCC,270,33.9,35.2,32.7,35.39,35.31,34.61,34.71,6/25/2022 22:17:48,6/25/2022 22:17:58,6/25/2022 22:26:09,6/25/2022 22:26:09,35.54,35.49,6/25/2022 22:17:45,6/25/2022 22:17:45,32.09,32.07,32.84,32.82,6/25/2022 22:27:13,6/25/2022 22:27:13,6/25/2022 22:19:37,6/25/2022 22:27:13,32.54,32.49,6/25/2022 22:19:36,6/25/2022 22:19:36,33.81,33.76,33.63,33.66,34.09,34.03,0.7860,0.7700,0.4440,0.4310,0.6710,0.6710,-0,-0,25JUN2022:22:16:52,2.2,6/25/2022 22:24:09,0.6,319,51.4800,2430,6/25/2022 22:15:01,2400,6/25/2022 22:15:02,2412,12.6,34.85,34.85,34.85,34.85,6/25/2022 22:18:06,6/25/2022 22:18:05,6/25/2022 22:18:06,6/25/2022 22:18:06,35.45,35.45,6/25/2022 22:18:13,6/25/2022 22:18:12,32.65,32.65,32.65,32.65,6/25/2022 22:19:42,6/25/2022 22:19:42,6/25/2022 22:19:42,6/25/2022 22:19:42,32.8,32.8,6/25/2022 22:19:43,6/25/2022 22:19:42,33.72,33.72,33.72,33.72,34.08,34.08,0.564,0.564,0.565,0.566,0.628,0.628,0
25JUN2022:22:45:00,15min,Peter Sinks,UCC,270,33.3,34.4,31.6,34.49,34.42,33.87,33.83,6/25/2022 22:36:39,6/25/2022 22:36:40,6/25/2022 22:36:45,6/25/2022 22:36:46,34.66,34.61,6/25/2022 22:38:12,6/25/2022 22:38:12,31.14,31.11,31.77,31.91,6/25/2022 22:44:16,6/25/2022 22:44:16,6/25/2022 22:44:23,6/25/2022 22:44:20,31.51,31.46,6/25/2022 22:44:15,6/25/2022 22:44:15,33.15,33.11,33.06,33.10,33.43,33.38,0.9580,0.9390,0.5470,0.5170,0.9150,0.9150,-0,-0,25JUN2022:22:39:15,0.0,6/25/2022 22:30:01,0.0,0,0.0000,2430,6/25/2022 22:30:03,2400,6/25/2022 22:30:01,2409,12.6,34.11,34.11,34.11,34.11,6/25/2022 22:36:49,6/25/2022 22:36:49,6/25/2022 22:36:49,6/25/2022 22:36:49,34.61,34.61,6/25/2022 22:36:51,6/25/2022 22:36:50,31.56,31.57,31.57,31.56,6/25/2022 22:44:26,6/25/2022 22:44:25,6/25/2022 22:44:25,6/25/2022 22:44:25,31.7,31.7,6/25/2022 22:44:40,6/25/2022 22:44:39,33.11,33.11,33.11,33.11,33.43,33.43,0.714,0.714,0.715,0.715,0.887,0.888,0
25JUN2022:23:00:00,15min,Peter Sinks,UCC,270,32.1,33.4,31.3,34.00,33.93,32.91,32.87,6/25/2022 22:47:18,6/25/2022 22:47:18,6/25/2022 22:47:21,6/25/2022 22:47:21,33.77,33.71,6/25/2022 22:47:21,6/25/2022 22:47:21,30.31,30.31,31.10,31.14,6/25/2022 22:50:10,6/25/2022 22:50:09,6/25/2022 22:59:21,6/25/2022 22:58:54,31.15,31.09,6/25/2022 22:50:11,6/25/2022 22:50:11,32.01,31.97,31.74,31.78,32.28,32.22,0.5560,0.5400,0.3950,0.3880,0.4820,0.4820,-0,-0,25JUN2022:22:48:26,0.7,6/25/2022 22:46:47,0.0,334,0.0100,2430,6/25/2022 22:45:04,2400,6/25/2022 22:45:01,2408,12.6,33.28,33.28,33.28,33.28,6/25/2022 22:47:26,6/25/2022 22:47:26,6/25/2022 22:47:25,6/25/2022 22:47:25,33.44,33.44,6/25/2022 22:47:41,6/25/2022 22:47:40,31.14,31.14,31.14,31.14,6/25/2022 22:50:18,6/25/2022 22:50:17,6/25/2022 22:50:17,6/25/2022 22:50:17,31.39,31.39,6/25/2022 22:50:34,6/25/2022 22:50:33,31.88,31.88,31.88,31.88,32.25,32.25,0.428,0.428,0.429,0.429,0.461,0.462,0
25JUN2022:23:15:00,15min,Peter Sinks,UCC,270,32.4,33.5,31.1,33.55,33.50,33.15,33.23,6/25/2022 23:14:26,6/25/2022 23:14:27,6/25/2022 23:14:56,6/25/2022 23:14:57,33.79,33.74,6/25/2022 23:14:31,6/25/2022 23:14:31,30.39,30.35,30.75,30.77,6/25/2022 23:12:43,6/25/2022 23:12:43,6/25/2022 23:12:48,6/25/2022 23:12:48,31.16,31.11,6/25/2022 23:04:14,6/25/2022 23:04:14,32.26,32.20,31.70,31.76,32.51,32.46,0.7050,0.6990,0.5370,0.5460,0.6170,0.6170,-0,-0,25JUN2022:23:00:01,2.6,6/25/2022 23:12:49,0.4,222,25.1900,2430,6/25/2022 23:00:02,2400,6/25/2022 23:00:01,2407,12.6,33.31,33.31,33.31,33.31,6/25/2022 23:14:42,6/25/2022 23:14:43,6/25/2022 23:14:42,6/25/2022 23:14:42,33.73,33.73,6/25/2022 23:14:57,6/25/2022 23:14:56,30.83,30.83,30.83,30.82,6/25/2022 23:12:53,6/25/2022 23:12:53,6/25/2022 23:12:53,6/25/2022 23:12:52,31.39,31.39,6/25/2022 23:04:24,6/25/2022 23:04:24,31.96,31.96,31.97,31.97,32.45,32.45,0.567,0.567,0.568,0.568,0.576,0.577,0
25JUN2022:23:30:00,15min,Peter Sinks,UCC,270,31.9,33.5,30.4,33.46,33.37,33.28,33.28,6/25/2022 23:23:03,6/25/2022 23:23:03,6/25/2022 23:23:04,6/25/2022 23:23:04,33.64,33.59,6/25/2022 23:15:01,6/25/2022 23:15:01,29.84,29.83,30.48,30.57,6/25/2022 23:29:08,6/25/2022 23:29:08,6/25/2022 23:29:51,6/25/2022 23:29:50,30.20,30.15,6/25/2022 23:29:53,6/25/2022 23:29:53,31.78,31.75,31.90,31.94,32.12,32.07,0.8600,0.8440,0.6130,0.6020,0.7390,0.7390,-0,-0,25JUN2022:23:15:01,2.4,6/25/2022 23:23:58,1.0,5,52.5400,2430,6/25/2022 23:15:05,2400,6/25/2022 23:15:01,2404,12.5,33.22,33.21,33.21,33.21,6/25/2022 23:15:01,6/25/2022 23:15:01,6/25/2022 23:15:01,6/25/2022 23:15:01,33.72,33.72,6/25/2022 23:15:01,6/25/2022 23:15:01,30.25,30.24,30.24,30.24,6/25/2022 23:30:00,6/25/2022 23:30:00,6/25/2022 23:30:00,6/25/2022 23:30:00,30.5,30.49,6/25/2022 23:30:00,6/25/2022 23:30:00,31.87,31.87,31.87,31.87,32.15,32.15,0.695,0.695,0.696,0.697,0.699,0.699,0
25JUN2022:23:45:00,15min,Peter Sinks,UCC,270,30.6,31.4,30.0,31.77,31.72,30.79,30.87,6/25/2022 23:40:54,6/25/2022 23:40:54,6/25/2022 23:31:39,6/25/2022 23:31:39,31.85,31.80,6/25/2022 23:41:29,6/25/2022 23:41:29,29.25,29.26,29.89,29.96,6/25/2022 23:43:55,6/25/2022 23:43:55,6/25/2022 23:39:59,6/25/2022 23:39:54,30.05,30.00,6/25/2022 23:30:07,6/25/2022 23:30:07,30.53,30.49,30.34,30.39,30.79,30.74,0.5320,0.5190,0.2170,0.2100,0.4590,0.4590,-0,-0,25JUN2022:23:30:01,1.3,6/25/2022 23:30:56,0.1,314,2.0540,2430,6/25/2022 23:30:18,2370,6/25/2022 23:42:02,2402,12.6,31.16,31.16,31.16,31.16,6/25/2022 23:41:29,6/25/2022 23:41:29,6/25/2022 23:41:29,6/25/2022 23:41:29,31.71,31.71,6/25/2022 23:41:44,6/25/2022 23:41:44,29.84,29.85,29.84,29.84,6/25/2022 23:35:53,6/25/2022 23:35:53,6/25/2022 23:35:53,6/25/2022 23:35:53,30.14,30.14,6/25/2022 23:30:24,6/25/2022 23:30:24,30.44,30.44,30.44,30.44,30.76,30.76,0.329,0.328,0.329,0.329,0.431,0.431,0
26JUN2022:00:00:00,15min,Peter Sinks,UCC,270,30.4,31.6,29.4,32.31,32.23,31.05,30.99,6/25/2022 23:59:19,6/25/2022 23:59:19,6/25/2022 23:57:42,6/25/2022 23:57:42,32.09,32.04,6/25/2022 23:57:34,6/25/2022 23:57:34,28.62,28.54,29.44,29.51,6/25/2022 23:58:21,6/25/2022 23:58:21,6/25/2022 23:53:04,6/25/2022 23:53:03,29.39,29.34,6/25/2022 23:51:05,6/25/2022 23:51:05,30.30,30.25,29.99,30.03,30.58,30.53,0.7200,0.7040,0.3380,0.3150,0.6310,0.6310,-0,-0,25JUN2022:23:45:01,1.1,6/25/2022 23:58:43,0.1,358,2.4310,2430,6/25/2022 23:45:09,2370,6/25/2022 23:50:42,2401,12.6,31.36,31.36,31.36,31.36,6/25/2022 23:57:45,6/25/2022 23:57:45,6/25/2022 23:57:45,6/25/2022 23:57:45,31.91,31.91,6/25/2022 23:57:50,6/25/2022 23:57:49,29.34,29.34,29.34,29.33,6/25/2022 23:51:20,6/25/2022 23:51:20,6/25/2022 23:51:20,6/25/2022 23:51:20,29.49,29.49,6/25/2022 23:52:41,6/25/2022 23:52:40,30.14,30.14,30.14,30.14,30.55,30.55,0.483,0.482,0.483,0.483,0.604,0.604,0
26JUN2022:00:15:00,15min,Peter Sinks,UCC,270,30.6,32.7,29.4,32.95,32.84,32.55,32.68,6/26/2022 00:00:42,6/26/2022 00:00:42,6/26/2022 00:13:05,6/26/2022 00:13:02,33.07,33.02,6/26/2022 00:13:10,6/26/2022 00:13:10,29.12,29.09,29.22,29.26,6/26/2022 00:10:45,6/26/2022 00:10:45,6/26/2022 00:10:45,6/26/2022 00:10:46,29.47,29.42,6/26/2022 00:09:44,6/26/2022 00:09:44,30.46,30.41,30.26,30.31,30.76,30.71,1.0740,1.0400,0.8710,0.8780,0.9900,0.9900,-0,-0,26JUN2022:00:00:01,3.1,6/26/2022 00:12:06,0.6,53,64.3800,2430,6/26/2022 00:01:10,2370,6/26/2022 00:00:03,2397,12.6,32.65,32.65,32.65,32.66,6/26/2022 00:13:11,6/26/2022 00:13:11,6/26/2022 00:13:11,6/26/2022 00:13:11,32.69,32.69,6/26/2022 00:13:16,6/26/2022 00:13:15,29.26,29.26,29.26,29.26,6/26/2022 00:10:00,6/26/2022 00:09:59,6/26/2022 00:09:59,6/26/2022 00:09:59,29.58,29.58,6/26/2022 00:09:55,6/26/2022 00:09:55,30.35,30.35,30.35,30.35,30.71,30.71,0.926,0.926,0.927,0.927,0.958,0.959,0
26JUN2022:00:30:00,15min,Peter Sinks,UCC,270,31.1,33.1,29.6,33.81,33.67,32.58,32.77,6/26/2022 00:28:12,6/26/2022 00:28:11,6/26/2022 00:28:14,6/26/2022 00:28:14,33.59,33.54,6/26/2022 00:28:19,6/26/2022 00:28:19,28.75,28.69,29.69,29.68,6/26/2022 00:25:40,6/26/2022 00:25:40,6/26/2022 00:25:45,6/26/2022 00:25:44,29.62,29.57,6/26/2022 00:25:40,6/26/2022 00:25:40,30.95,30.91,30.91,30.95,31.25,31.19,1.1120,1.0900,0.6110,0.6180,0.9220,0.9220,-0,-0,26JUN2022:00:15:01,3.9,6/26/2022 00:29:56,0.5,120,53.7600,2400,6/26/2022 00:15:01,2370,6/26/2022 00:15:03,2395,12.6,33.07,33.06,33.07,33.07,6/26/2022 00:28:21,6/26/2022 00:28:20,6/26/2022 00:28:20,6/26/2022 00:28:20,33.15,33.15,6/26/2022 00:28:30,6/26/2022 00:28:29,29.45,29.46,29.45,29.45,6/26/2022 00:25:49,6/26/2022 00:25:49,6/26/2022 00:25:49,6/26/2022 00:25:48,29.76,29.76,6/26/2022 00:22:32,6/26/2022 00:22:31,30.93,30.93,30.93,30.93,31.23,31.23,0.81,0.809,0.81,0.811,0.873,0.873,0
26JUN2022:00:45:00,15min,Peter Sinks,UCC,270,34.7,43.3,30.6,46.78,46.38,42.42,42.94,6/26/2022 00:42:40,6/26/2022 00:42:40,6/26/2022 00:42:41,6/26/2022 00:42:41,44.18,44.13,6/26/2022 00:42:44,6/26/2022 00:42:44,29.67,29.62,30.28,30.42,6/26/2022 00:32:19,6/26/2022 00:32:18,6/26/2022 00:32:23,6/26/2022 00:32:23,30.97,30.92,6/26/2022 00:32:23,6/26/2022 00:32:23,34.71,34.58,33.76,33.83,34.80,34.75,3.6910,3.5980,2.8820,2.9320,3.2370,3.2370,-0,-0,26JUN2022:00:43:30,4.4,6/26/2022 00:30:03,0.7,191,75.3400,2430,6/26/2022 00:42:31,2370,6/26/2022 00:30:01,2396,12.5,44.01,44,44.02,44.03,6/26/2022 00:42:45,6/26/2022 00:42:45,6/26/2022 00:42:45,6/26/2022 00:42:45,42.62,42.62,6/26/2022 00:42:55,6/26/2022 00:42:54,30.19,30.2,30.19,30.19,6/26/2022 00:32:30,6/26/2022 00:32:30,6/26/2022 00:32:30,6/26/2022 00:32:29,31.01,31.01,6/26/2022 00:32:49,6/26/2022 00:32:48,34.13,34.14,34.14,34.14,34.61,34.62,3.129,3.128,3.131,3.135,3.078,3.081,0
26JUN2022:01:00:00,15min,Peter Sinks,UCC,270,42.3,45.7,38.8,47.45,47.25,46.00,45.92,6/26/2022 00:49:48,6/26/2022 00:49:48,6/26/2022 00:50:04,6/26/2022 00:50:04,45.98,45.92,6/26/2022 00:50:04,6/26/2022 00:50:04,37.23,36.93,37.73,37.77,6/26/2022 00:45:29,6/26/2022 00:45:25,6/26/2022 00:45:31,6/26/2022 00:45:31,39.07,39.02,6/26/2022 00:45:39,6/26/2022 00:45:39,42.25,42.13,42.02,42.03,42.53,42.47,2.0980,2.0590,1.4590,1.4490,1.5750,1.5750,-0,-0,26JUN2022:00:58:49,5.3,6/26/2022 00:49:52,1.6,282,50.1100,2430,6/26/2022 00:50:00,2370,6/26/2022 00:45:06,2392,12.5,45.74,45.74,45.74,45.75,6/26/2022 00:50:15,6/26/2022 00:50:15,6/26/2022 00:50:15,6/26/2022 00:50:15,45.64,45.64,6/26/2022 00:50:36,6/26/2022 00:50:35,37.8,37.81,37.8,37.79,6/26/2022 00:45:40,6/26/2022 00:45:39,6/26/2022 00:45:39,6/26/2022 00:45:39,39.78,39.78,6/26/2022 00:59:04,6/26/2022 00:59:04,42.12,42.12,42.12,42.12,42.51,42.51,1.575,1.572,1.575,1.579,1.446,1.446,0
26JUN2022:01:15:00,15min,Peter Sinks,UCC,270,39.0,42.3,36.4,43.14,43.11,41.56,41.48,6/26/2022 01:02:39,6/26/2022 01:02:39,6/26/2022 01:02:32,6/26/2022 01:02:31,42.66,42.61,6/26/2022 01:02:42,6/26/2022 01:02:42,35.38,35.32,36.35,36.39,6/26/2022 01:12:10,6/26/2022 01:12:10,6/26/2022 01:12:22,6/26/2022 01:12:21,36.50,36.45,6/26/2022 01:10:35,6/26/2022 01:10:35,38.86,38.83,38.72,38.74,39.18,39.13,1.7950,1.7710,1.3260,1.3090,1.5540,1.5540,-0,-0,26JUN2022:01:14:17,3.7,6/26/2022 01:07:17,1.5,335,29.1800,2400,6/26/2022 01:00:02,2370,6/26/2022 01:00:01,2388,12.5,42.09,42.09,42.09,42.08,6/26/2022 01:02:45,6/26/2022 01:02:45,6/26/2022 01:02:45,6/26/2022 01:02:45,42.59,42.59,6/26/2022 01:03:12,6/26/2022 01:03:11,36.04,36.05,36.04,36.03,6/26/2022 01:12:25,6/26/2022 01:12:25,6/26/2022 01:12:25,6/26/2022 01:12:25,36.78,36.78,6/26/2022 01:10:40,6/26/2022 01:10:40,38.79,38.79,38.79,38.79,39.2,39.2,1.477,1.476,1.477,1.478,1.497,1.497,0
26JUN2022:01:30:00,15min,Peter Sinks,UCC,270,36.7,38.7,34.3,39.14,39.07,38.58,38.56,6/26/2022 01:15:21,6/26/2022 01:15:21,6/26/2022 01:16:46,6/26/2022 01:16:48,39.06,39.00,6/26/2022 01:15:20,6/26/2022 01:15:20,33.24,33.23,34.25,34.21,6/26/2022 01:28:27,6/26/2022 01:28:26,6/26/2022 01:28:31,6/26/2022 01:28:31,34.24,34.19,6/26/2022 01:28:30,6/26/2022 01:28:30,36.53,36.49,36.31,36.33,36.85,36.80,1.2690,1.2510,1.0520,1.0510,1.1620,1.1620,-0,-0,26JUN2022:01:29:19,3.3,6/26/2022 01:16:30,0.5,287,41.6400,2400,6/26/2022 01:15:02,2370,6/26/2022 01:15:01,2386,12.4,38.57,38.56,38.57,38.57,6/26/2022 01:15:31,6/26/2022 01:15:31,6/26/2022 01:15:31,6/26/2022 01:15:31,38.93,38.93,6/26/2022 01:15:44,6/26/2022 01:15:43,33.97,33.98,33.97,33.96,6/26/2022 01:28:38,6/26/2022 01:28:38,6/26/2022 01:28:38,6/26/2022 01:28:38,34.57,34.57,6/26/2022 01:28:54,6/26/2022 01:28:51,36.43,36.43,36.43,36.43,36.84,36.84,1.118,1.117,1.117,1.118,1.139,1.139,0
26JUN2022:01:45:00,15min,Peter Sinks,UCC,270,34.7,37.8,31.6,38.45,38.39,36.47,36.55,6/26/2022 01:30:31,6/26/2022 01:30:30,6/26/2022 01:31:10,6/26/2022 01:31:10,38.44,38.39,6/26/2022 01:30:39,6/26/2022 01:30:39,30.35,30.40,32.15,32.14,6/26/2022 01:41:47,6/26/2022 01:41:45,6/26/2022 01:41:51,6/26/2022 01:41:50,31.52,31.47,6/26/2022 01:42:04,6/26/2022 01:42:04,34.61,34.57,34.53,34.58,34.93,34.88,1.6420,1.6090,0.9030,0.9010,1.4250,1.4250,-0,-0,26JUN2022:01:42:42,2.4,6/26/2022 01:42:32,0.5,1,34.9000,2400,6/26/2022 01:30:02,2370,6/26/2022 01:30:01,2385,12.5,37.34,37.34,37.34,37.33,6/26/2022 01:30:39,6/26/2022 01:30:39,6/26/2022 01:30:39,6/26/2022 01:30:39,38.31,38.31,6/26/2022 01:30:57,6/26/2022 01:30:56,31.43,31.44,31.43,31.42,6/26/2022 01:42:00,6/26/2022 01:42:00,6/26/2022 01:41:59,6/26/2022 01:41:59,31.84,31.83,6/26/2022 01:42:19,6/26/2022 01:42:19,34.59,34.59,34.59,34.59,34.96,34.95,1.209,1.207,1.208,1.209,1.379,1.379,0
26JUN2022:02:00:00,15min,Peter Sinks,UCC,270,32.9,34.5,31.4,35.22,35.12,34.03,33.97,6/26/2022 02:00:00,6/26/2022 02:00:00,6/26/2022 02:00:00,6/26/2022 02:00:00,34.80,34.75,6/26/2022 02:00:00,6/26/2022 02:00:00,30.83,30.82,31.52,31.56,6/26/2022 01:51:02,6/26/2022 01:51:02,6/26/2022 01:53:18,6/26/2022 01:53:17,31.36,31.31,6/26/2022 01:53:17,6/26/2022 01:53:17,32.82,32.78,32.73,32.77,33.06,33.01,1.0390,1.0220,0.5570,0.5560,0.8750,0.8740,-0,-0,26JUN2022:01:55:39,2.2,6/26/2022 01:59:36,0.6,331,21.8400,2400,6/26/2022 01:45:01,2370,6/26/2022 01:45:02,2384,12.5,34.39,34.4,34.4,34.41,6/26/2022 02:00:00,6/26/2022 02:00:00,6/26/2022 02:00:00,6/26/2022 02:00:00,34.51,34.51,6/26/2022 01:49:48,6/26/2022 01:49:47,31.35,31.35,31.35,31.35,6/26/2022 01:53:28,6/26/2022 01:53:28,6/26/2022 01:53:28,6/26/2022 01:53:27,31.46,31.46,6/26/2022 01:53:42,6/26/2022 01:53:41,32.77,32.77,32.77,32.77,33.03,33.03,0.737,0.737,0.738,0.739,0.824,0.824,0
26JUN2022:02:15:00,15min,Peter Sinks,UCC,270,32.1,34.5,29.8,35.22,35.10,34.09,34.01,6/26/2022 02:00:01,6/26/2022 02:00:01,6/26/2022 02:00:03,6/26/2022 02:00:02,34.95,34.90,6/26/2022 02:00:04,6/26/2022 02:00:04,28.49,28.48,29.55,29.69,6/26/2022 02:14:55,6/26/2022 02:14:54,6/26/2022 02:14:59,6/26/2022 02:14:59,29.85,29.80,6/26/2022 02:14:59,6/26/2022 02:14:59,31.99,31.94,31.80,31.84,32.30,32.25,0.9600,0.9450,0.6370,0.6250,0.8450,0.8450,-0,-0,26JUN2022:02:14:18,1.1,6/26/2022 02:00:01,0.1,340,15.7900,2400,6/26/2022 02:00:03,2370,6/26/2022 02:00:01,2382,12.4,34.47,34.47,34.47,34.48,6/26/2022 02:00:05,6/26/2022 02:00:05,6/26/2022 02:00:04,6/26/2022 02:00:04,34.51,34.51,6/26/2022 02:00:16,6/26/2022 02:00:15,29.56,29.54,29.51,29.49,6/26/2022 02:15:00,6/26/2022 02:15:00,6/26/2022 02:15:00,6/26/2022 02:15:00,30.14,30.14,6/26/2022 02:10:29,6/26/2022 02:10:29,31.94,31.94,31.94,31.93,32.33,32.33,0.729,0.728,0.729,0.73,0.819,0.819,0
26JUN2022:02:30:00,15min,Peter Sinks,UCC,270,31.5,33.2,29.7,33.87,33.74,32.03,31.95,6/26/2022 02:18:19,6/26/2022 02:18:53,6/26/2022 02:19:15,6/26/2022 02:19:15,33.75,33.70,6/26/2022 02:18:20,6/26/2022 02:18:20,28.77,28.77,29.57,29.71,6/26/2022 02:15:01,6/26/2022 02:24:24,6/26/2022 02:15:01,6/26/2022 02:15:01,29.78,29.72,6/26/2022 02:15:03,6/26/2022 02:15:03,31.42,31.37,30.97,31.02,31.66,31.61,1.0780,1.0500,0.4230,0.4180,0.9250,0.9250,-0,-0,26JUN2022:02:22:20,2.0,6/26/2022 02:24:40,0.3,358,44.2800,2400,6/26/2022 02:15:03,2370,6/26/2022 02:15:01,2381,12.5,32.71,32.71,32.71,32.72,6/26/2022 02:19:11,6/26/2022 02:19:11,6/26/2022 02:19:10,6/26/2022 02:19:09,33.66,33.66,6/26/2022 02:19:16,6/26/2022 02:19:15,29.31,29.32,29.31,29.3,6/26/2022 02:15:04,6/26/2022 02:15:04,6/26/2022 02:15:04,6/26/2022 02:15:04,30.08,30.08,6/26/2022 02:20:22,6/26/2022 02:20:21,31.18,31.18,31.18,31.18,31.64,31.64,0.723,0.722,0.722,0.723,0.888,0.888,0
26JUN2022:02:45:00,15min,Peter Sinks,UCC,270,31.2,32.6,28.7,32.99,32.90,31.52,31.46,6/26/2022 02:44:44,6/26/2022 02:44:40,6/26/2022 02:35:37,6/26/2022 02:35:39,33.18,33.13,6/26/2022 02:36:31,6/26/2022 02:36:31,27.58,27.59,28.90,28.90,6/26/2022 02:41:44,6/26/2022 02:41:44,6/26/2022 02:41:43,6/26/2022 02:41:43,28.39,28.34,6/26/2022 02:41:48,6/26/2022 02:41:48,31.05,31.00,30.40,30.44,31.30,31.25,1.1900,1.1690,0.5640,0.5590,1.0680,1.0680,-0,-0,26JUN2022:02:34:45,1.1,6/26/2022 02:30:30,0.2,26,4.2620,2400,6/26/2022 02:30:01,2370,6/26/2022 02:30:02,2380,12.5,32.15,32.15,32.15,32.15,6/26/2022 02:35:45,6/26/2022 02:35:44,6/26/2022 02:35:44,6/26/2022 02:35:44,33.1,33.1,6/26/2022 02:36:50,6/26/2022 02:36:49,28.56,28.56,28.56,28.56,6/26/2022 02:41:53,6/26/2022 02:41:53,6/26/2022 02:41:53,6/26/2022 02:41:53,28.81,28.81,6/26/2022 02:42:11,6/26/2022 02:42:11,30.73,30.73,30.73,30.73,31.27,31.27,0.809,0.808,0.809,0.81,1.033,1.033,0
26JUN2022:03:00:00,15min,Peter Sinks,UCC,270,30.3,31.5,29.0,32.12,32.08,30.58,30.63,6/26/2022 02:54:46,6/26/2022 02:54:46,6/26/2022 02:55:12,6/26/2022 02:55:10,32.14,32.08,6/26/2022 02:54:49,6/26/2022 02:54:49,28.25,28.20,28.71,28.71,6/26/2022 02:55:53,6/26/2022 02:55:45,6/26/2022 02:55:53,6/26/2022 02:55:53,28.99,28.94,6/26/2022 02:55:58,6/26/2022 02:55:58,30.21,30.16,29.78,29.82,30.46,30.41,0.7810,0.7670,0.3380,0.3420,0.6510,0.6510,-0,-0,26JUN2022:02:46:48,1.5,6/26/2022 02:56:16,0.1,48,5.3670,2400,6/26/2022 02:45:02,2370,6/26/2022 02:45:01,2377,12.5,31.08,31.07,31.08,31.08,6/26/2022 02:54:52,6/26/2022 02:54:52,6/26/2022 02:54:51,6/26/2022 02:54:51,31.94,31.95,6/26/2022 02:54:54,6/26/2022 02:54:53,28.67,28.68,28.67,28.66,6/26/2022 02:56:00,6/26/2022 02:56:00,6/26/2022 02:55:59,6/26/2022 02:55:59,29.42,29.42,6/26/2022 02:46:28,6/26/2022 02:46:28,29.98,29.98,29.98,29.98,30.44,30.44,0.516,0.515,0.516,0.517,0.616,0.616,0
26JUN2022:03:15:00,15min,Peter Sinks,UCC,270,29.6,31.5,28.0,32.04,31.98,30.91,30.99,6/26/2022 03:00:53,6/26/2022 03:00:53,6/26/2022 03:01:01,6/26/2022 03:01:02,31.99,31.94,6/26/2022 03:00:58,6/26/2022 03:00:58,26.77,26.72,27.74,27.84,6/26/2022 03:06:44,6/26/2022 03:06:44,6/26/2022 03:13:00,6/26/2022 03:13:00,28.02,27.97,6/26/2022 03:12:59,6/26/2022 03:12:59,29.50,29.45,29.17,29.24,29.77,29.72,0.9810,0.9670,0.5590,0.5570,0.8480,0.8470,-0,-0,26JUN2022:03:05:30,2.0,6/26/2022 03:14:55,0.3,310,46.9400,2400,6/26/2022 03:00:05,2370,6/26/2022 03:00:01,2374,12.5,31.3,31.3,31.31,31.31,6/26/2022 03:01:06,6/26/2022 03:01:05,6/26/2022 03:01:05,6/26/2022 03:01:05,31.76,31.76,6/26/2022 03:01:13,6/26/2022 03:01:12,27.71,27.72,27.71,27.71,6/26/2022 03:06:53,6/26/2022 03:06:52,6/26/2022 03:06:52,6/26/2022 03:06:52,28.34,28.34,6/26/2022 03:07:07,6/26/2022 03:07:07,29.34,29.34,29.34,29.34,29.75,29.75,0.727,0.725,0.726,0.728,0.817,0.817,0
26JUN2022:03:30:00,15min,Peter Sinks,UCC,270,30.7,32.5,28.4,33.28,33.14,31.89,31.95,6/26/2022 03:16:11,6/26/2022 03:16:10,6/26/2022 03:19:44,6/26/2022 03:19:51,33.04,32.99,6/26/2022 03:16:09,6/26/2022 03:16:09,27.53,27.53,28.41,28.55,6/26/2022 03:29:56,6/26/2022 03:29:56,6/26/2022 03:30:00,6/26/2022 03:30:00,28.24,28.19,6/26/2022 03:29:55,6/26/2022 03:29:55,30.56,30.52,30.31,30.34,30.86,30.81,1.2530,1.2480,0.7710,0.7720,1.0460,1.0460,-0,-0,26JUN2022:03:29:36,2.4,6/26/2022 03:23:47,0.5,349,44.5700,2400,6/26/2022 03:15:10,2370,6/26/2022 03:15:01,2373,12.3,32.36,32.36,32.37,32.37,6/26/2022 03:16:16,6/26/2022 03:16:15,6/26/2022 03:16:15,6/26/2022 03:16:15,32.72,32.72,6/26/2022 03:16:19,6/26/2022 03:16:19,28.17,28.17,28.16,28.15,6/26/2022 03:30:00,6/26/2022 03:30:00,6/26/2022 03:30:00,6/26/2022 03:30:00,28.64,28.63,6/26/2022 03:30:00,6/26/2022 03:30:00,30.45,30.45,30.45,30.45,30.87,30.87,0.931,0.931,0.933,0.934,0.937,0.938,0
26JUN2022:03:45:00,15min,Peter Sinks,UCC,270,29.3,30.6,28.1,31.22,31.15,30.13,30.12,6/26/2022 03:31:01,6/26/2022 03:31:01,6/26/2022 03:31:04,6/26/2022 03:31:04,30.79,30.74,6/26/2022 03:31:02,6/26/2022 03:31:02,27.21,27.15,28.39,28.43,6/26/2022 03:33:15,6/26/2022 03:33:14,6/26/2022 03:30:03,6/26/2022 03:41:59,28.17,28.12,6/26/2022 03:33:22,6/26/2022 03:33:22,29.23,29.19,28.97,29.02,29.47,29.42,0.6850,0.6680,0.3770,0.3740,0.5630,0.5620,-0,-0,26JUN2022:03:32:25,1.3,6/26/2022 03:31:01,0.2,8,13.0400,2400,6/26/2022 03:30:39,2340,6/26/2022 03:33:02,2370,12.4,30.51,30.51,30.51,30.52,6/26/2022 03:31:13,6/26/2022 03:31:13,6/26/2022 03:31:13,6/26/2022 03:31:13,30.7,30.7,6/26/2022 03:31:30,6/26/2022 03:31:29,27.94,27.95,27.94,27.93,6/26/2022 03:33:28,6/26/2022 03:33:28,6/26/2022 03:33:27,6/26/2022 03:33:27,28.26,28.26,6/26/2022 03:33:48,6/26/2022 03:33:47,29.1,29.1,29.1,29.1,29.43,29.43,0.495,0.494,0.495,0.496,0.535,0.535,0
26JUN2022:04:00:00,15min,Peter Sinks,UCC,270,28.5,30.0,27.1,30.62,30.51,29.27,29.26,6/26/2022 03:53:07,6/26/2022 03:53:07,6/26/2022 03:58:06,6/26/2022 03:58:05,30.51,30.46,6/26/2022 03:53:07,6/26/2022 03:53:07,26.08,26.11,27.33,27.37,6/26/2022 03:59:21,6/26/2022 03:59:21,6/26/2022 03:55:25,6/26/2022 03:55:25,26.92,26.87,6/26/2022 03:59:23,6/26/2022 03:59:23,28.39,28.33,28.16,28.19,28.66,28.61,0.8920,0.8720,0.4040,0.3980,0.7320,0.7320,-0,-0,26JUN2022:03:59:56,2.0,6/26/2022 03:57:46,0.4,340,15.1600,2400,6/26/2022 03:45:16,2340,6/26/2022 03:45:45,2369,12.4,29.63,29.63,29.63,29.63,6/26/2022 03:53:09,6/26/2022 03:53:09,6/26/2022 03:58:08,6/26/2022 03:58:08,30.33,30.33,6/26/2022 03:53:32,6/26/2022 03:53:31,26.88,26.88,26.88,26.87,6/26/2022 03:59:25,6/26/2022 03:59:25,6/26/2022 03:59:25,6/26/2022 03:59:25,27.23,27.23,6/26/2022 03:56:03,6/26/2022 03:56:02,28.27,28.27,28.27,28.27,28.66,28.65,0.598,0.597,0.598,0.599,0.683,0.683,0
26JUN2022:04:15:00,15min,Peter Sinks,UCC,270,28.2,30.1,25.9,30.68,30.61,29.21,29.42,6/26/2022 04:10:45,6/26/2022 04:11:08,6/26/2022 04:11:31,6/26/2022 04:11:31,30.76,30.71,6/26/2022 04:10:48,6/26/2022 04:10:48,24.90,24.87,25.95,26.02,6/26/2022 04:05:25,6/26/2022 04:05:25,6/26/2022 04:05:35,6/26/2022 04:05:37,25.88,25.83,6/26/2022 04:05:39,6/26/2022 04:05:39,28.11,28.06,27.51,27.58,28.40,28.35,1.2080,1.1850,0.6120,0.6330,1.0350,1.0350,-0,0,26JUN2022:04:14:52,2.4,6/26/2022 04:12:29,0.3,156,43.7900,2400,6/26/2022 04:02:20,2340,6/26/2022 04:00:10,2367,12.4,29.73,29.73,29.73,29.74,6/26/2022 04:10:55,6/26/2022 04:10:55,6/26/2022 04:10:55,6/26/2022 04:10:55,30.46,30.46,6/26/2022 04:10:57,6/26/2022 04:10:56,25.58,25.59,25.58,25.58,6/26/2022 04:05:40,6/26/2022 04:05:39,6/26/2022 04:05:39,6/26/2022 04:05:39,26.19,26.19,6/26/2022 04:05:52,6/26/2022 04:05:52,27.82,27.82,27.82,27.82,28.39,28.39,0.837,0.835,0.837,0.838,0.976,0.976,0
26JUN2022:04:30:00,15min,Peter Sinks,UCC,270,28.9,30.8,27.2,31.67,31.56,30.30,30.38,6/26/2022 04:25:03,6/26/2022 04:25:03,6/26/2022 04:29:48,6/26/2022 04:29:46,31.29,31.24,6/26/2022 04:29:46,6/26/2022 04:29:46,26.45,26.38,27.08,27.14,6/26/2022 04:21:41,6/26/2022 04:21:41,6/26/2022 04:15:22,6/26/2022 04:15:23,27.32,27.27,6/26/2022 04:15:07,6/26/2022 04:15:07,28.85,28.79,28.40,28.44,29.06,29.01,1.0390,1.0250,0.7520,0.7430,0.8720,0.8720,0,0,26JUN2022:04:30:00,3.3,6/26/2022 04:21:53,0.8,338,44.3900,2370,6/26/2022 04:15:02,2340,6/26/2022 04:15:01,2365,12.4,30.71,30.71,30.71,30.72,6/26/2022 04:29:50,6/26/2022 04:29:50,6/26/2022 04:29:50,6/26/2022 04:29:50,30.97,30.97,6/26/2022 04:30:00,6/26/2022 04:30:00,27.13,27.13,27.13,27.13,6/26/2022 04:15:20,6/26/2022 04:15:19,6/26/2022 04:15:19,6/26/2022 04:15:19,27.18,27.19,6/26/2022 04:15:01,6/26/2022 04:15:01,28.59,28.59,28.59,28.59,28.97,28.97,0.834,0.833,0.834,0.835,0.801,0.801,0
26JUN2022:04:45:00,15min,Peter Sinks,UCC,270,28.6,30.8,26.9,31.18,31.08,30.14,30.30,6/26/2022 04:30:40,6/26/2022 04:30:40,6/26/2022 04:30:39,6/26/2022 04:30:39,31.14,31.09,6/26/2022 04:30:37,6/26/2022 04:30:37,25.94,25.96,27.44,27.50,6/26/2022 04:35:25,6/26/2022 04:35:23,6/26/2022 04:39:28,6/26/2022 04:39:26,26.72,26.67,6/26/2022 04:35:33,6/26/2022 04:35:33,28.47,28.42,28.36,28.42,28.77,28.72,0.9700,0.9520,0.5690,0.5800,0.8440,0.8440,1,2,26JUN2022:04:45:00,1.3,6/26/2022 04:31:46,0.1,188,12.7900,2370,6/26/2022 04:30:02,2340,6/26/2022 04:30:01,2363,12.4,30.57,30.56,30.57,30.57,6/26/2022 04:30:45,6/26/2022 04:30:45,6/26/2022 04:30:45,6/26/2022 04:30:45,30.97,30.97,6/26/2022 04:30:03,6/26/2022 04:30:03,26.84,26.85,26.84,26.84,6/26/2022 04:35:35,6/26/2022 04:35:34,6/26/2022 04:35:34,6/26/2022 04:35:34,26.96,26.96,6/26/2022 04:35:49,6/26/2022 04:35:49,28.44,28.44,28.44,28.44,28.79,28.79,0.731,0.729,0.729,0.73,0.838,0.836,0
26JUN2022:05:00:00,15min,Peter Sinks,UCC,270,28.4,31.2,26.3,32.75,32.67,30.28,30.38,6/26/2022 04:58:51,6/26/2022 04:58:51,6/26/2022 04:59:01,6/26/2022 04:59:01,31.97,31.92,6/26/2022 04:58:52,6/26/2022 04:58:52,24.89,24.85,25.96,26.07,6/26/2022 04:53:49,6/26/2022 04:53:49,6/26/2022 04:55:40,6/26/2022 04:55:40,26.50,26.45,6/26/2022 04:55:42,6/26/2022 04:55:42,28.28,28.22,27.96,28.02,28.54,28.49,1.2280,1.2060,0.7350,0.7320,1.0170,1.0170,4,6,26JUN2022:05:00:00,1.8,6/26/2022 04:52:50,0.3,46,55.9200,2370,6/26/2022 04:45:01,2340,6/26/2022 04:45:02,2363,12.4,30.91,30.9,30.91,30.92,6/26/2022 04:59:02,6/26/2022 04:59:02,6/26/2022 04:59:02,6/26/2022 04:59:02,31.46,31.46,6/26/2022 04:59:09,6/26/2022 04:59:08,25.93,25.95,25.93,25.92,6/26/2022 04:55:46,6/26/2022 04:55:46,6/26/2022 04:55:46,6/26/2022 04:55:46,26.69,26.69,6/26/2022 04:54:16,6/26/2022 04:54:15,28.12,28.12,28.12,28.12,28.52,28.52,0.908,0.906,0.908,0.91,0.944,0.944,0
26JUN2022:05:15:00,15min,Peter Sinks,UCC,270,29.1,31.4,27.5,32.03,31.92,30.56,30.54,6/26/2022 05:05:53,6/26/2022 05:05:53,6/26/2022 05:06:00,6/26/2022 05:06:00,31.90,31.85,6/26/2022 05:05:53,6/26/2022 05:05:53,26.91,26.90,27.58,27.61,6/26/2022 05:10:50,6/26/2022 05:10:50,6/26/2022 05:00:01,6/26/2022 05:00:01,27.56,27.51,6/26/2022 05:10:49,6/26/2022 05:10:49,28.94,28.89,28.76,28.82,29.21,29.16,1.1920,1.1640,0.7870,0.7770,1.0560,1.0560,9,11,26JUN2022:05:15:00,2.4,6/26/2022 05:03:41,0.7,344,53.7500,4710,6/26/2022 05:11:56,2340,6/26/2022 05:00:02,2842,12.4,31.09,31.09,31.1,31.1,6/26/2022 05:06:01,6/26/2022 05:06:01,6/26/2022 05:06:01,6/26/2022 05:06:01,31.62,31.63,6/26/2022 05:06:04,6/26/2022 05:06:04,27.35,27.36,27.35,27.35,6/26/2022 05:11:01,6/26/2022 05:11:01,6/26/2022 05:11:01,6/26/2022 05:11:00,27.55,27.55,6/26/2022 05:11:16,6/26/2022 05:11:16,28.84,28.84,28.84,28.84,29.17,29.17,0.95,0.948,0.949,0.95,1.025,1.025,0
26JUN2022:05:30:00,15min,Peter Sinks,UCC,270,28.9,30.6,27.4,31.57,31.49,29.87,29.87,6/26/2022 05:16:22,6/26/2022 05:16:22,6/26/2022 05:20:36,6/26/2022 05:20:36,31.38,31.33,6/26/2022 05:16:22,6/26/2022 05:16:22,26.93,26.94,27.52,27.54,6/26/2022 05:24:58,6/26/2022 05:24:56,6/26/2022 05:25:05,6/26/2022 05:25:04,27.40,27.35,6/26/2022 05:25:45,6/26/2022 05:25:45,28.79,28.76,28.69,28.74,29.08,29.03,0.9620,0.9480,0.6060,0.6030,0.8670,0.8670,13,15,26JUN2022:05:30:00,3.3,6/26/2022 05:17:31,0.8,334,46.6000,4680,6/26/2022 05:15:01,4620,6/26/2022 05:16:02,4646,12.4,30.38,30.37,30.38,30.38,6/26/2022 05:16:25,6/26/2022 05:16:24,6/26/2022 05:16:24,6/26/2022 05:16:24,30.8,30.8,6/26/2022 05:16:34,6/26/2022 05:16:34,27.3,27.3,27.3,27.3,6/26/2022 05:25:10,6/26/2022 05:25:10,6/26/2022 05:25:10,6/26/2022 05:25:09,27.49,27.49,6/26/2022 05:25:58,6/26/2022 05:25:58,28.75,28.75,28.75,28.75,29.05,29.05,0.742,0.741,0.742,0.743,0.822,0.822,0
26JUN2022:05:45:00,15min,Peter Sinks,UCC,270,29.0,30.5,27.3,31.06,31.05,29.93,30.06,6/26/2022 05:41:42,6/26/2022 05:41:42,6/26/2022 05:41:45,6/26/2022 05:41:43,30.85,30.80,6/26/2022 05:41:43,6/26/2022 05:41:43,26.51,26.46,27.50,27.54,6/26/2022 05:31:26,6/26/2022 05:31:26,6/26/2022 05:31:29,6/26/2022 05:31:30,27.33,27.28,6/26/2022 05:31:29,6/26/2022 05:31:29,28.86,28.83,28.62,28.66,29.14,29.09,1.0010,0.9880,0.6390,0.6300,0.9170,0.9170,17,20,26JUN2022:05:44:59,1.8,6/26/2022 05:41:06,0.2,318,53.1000,4680,6/26/2022 05:31:43,4620,6/26/2022 05:30:02,4647,12.4,30.26,30.26,30.26,30.27,6/26/2022 05:41:52,6/26/2022 05:41:52,6/26/2022 05:41:51,6/26/2022 05:41:51,30.72,30.72,6/26/2022 05:37:39,6/26/2022 05:37:39,27.22,27.23,27.22,27.22,6/26/2022 05:31:38,6/26/2022 05:31:37,6/26/2022 05:31:37,6/26/2022 05:31:37,27.47,27.47,6/26/2022 05:34:13,6/26/2022 05:34:12,28.74,28.74,28.74,28.74,29.13,29.13,0.78,0.78,0.781,0.781,0.874,0.874,0
26JUN2022:06:00:00,15min,Peter Sinks,UCC,270,29.9,32.3,27.8,32.52,32.46,32.66,32.74,6/26/2022 05:55:04,6/26/2022 05:55:06,6/26/2022 05:59:41,6/26/2022 05:59:41,32.64,32.59,6/26/2022 05:55:04,6/26/2022 05:55:04,27.18,27.17,27.92,28.02,6/26/2022 05:45:22,6/26/2022 05:45:22,6/26/2022 05:45:27,6/26/2022 05:45:26,27.70,27.65,6/26/2022 05:45:26,6/26/2022 05:45:26,29.81,29.77,29.88,29.96,30.06,30.01,1.2110,1.2030,1.3880,1.3850,1.1450,1.1440,69,146,26JUN2022:05:59:54,2.2,6/26/2022 05:58:43,0.2,178,22.9800,4710,6/26/2022 05:59:33,4620,6/26/2022 05:45:02,4658,12.3,32.22,32.22,32.22,32.23,6/26/2022 05:59:32,6/26/2022 05:59:31,6/26/2022 05:59:31,6/26/2022 05:59:31,32.44,32.44,6/26/2022 05:55:17,6/26/2022 05:55:16,27.76,27.76,27.76,27.75,6/26/2022 05:45:33,6/26/2022 05:45:33,6/26/2022 05:45:33,6/26/2022 05:45:33,27.92,27.92,6/26/2022 05:47:34,6/26/2022 05:47:33,29.82,29.82,29.83,29.83,29.98,29.98,1.218,1.218,1.219,1.22,1.106,1.106,0
26JUN2022:06:15:00,15min,Peter Sinks,UCC,270,33.3,36.6,31.1,36.61,36.59,37.96,38.12,6/26/2022 06:14:39,6/26/2022 06:14:39,6/26/2022 06:14:45,6/26/2022 06:14:44,36.54,36.48,6/26/2022 06:14:39,6/26/2022 06:14:39,30.14,30.15,32.03,32.07,6/26/2022 06:00:09,6/26/2022 06:00:09,6/26/2022 06:01:32,6/26/2022 06:01:32,30.69,30.64,6/26/2022 06:02:35,6/26/2022 06:02:35,33.15,33.12,34.91,34.99,33.40,33.35,1.5680,1.5610,1.6100,1.6280,1.5350,1.5350,157,172,26JUN2022:06:14:26,2.4,6/26/2022 06:09:08,0.3,214,41.5000,4740,6/26/2022 06:12:49,4650,6/26/2022 06:00:04,4683,12.4,37.01,37,37.01,37.02,6/26/2022 06:14:48,6/26/2022 06:14:48,6/26/2022 06:14:48,6/26/2022 06:14:48,36.17,36.17,6/26/2022 06:15:00,6/26/2022 06:15:00,31.36,31.36,31.36,31.36,6/26/2022 06:00:29,6/26/2022 06:00:29,6/26/2022 06:00:29,6/26/2022 06:00:29,30.85,30.85,6/26/2022 06:00:39,6/26/2022 06:00:39,34,34,34,34.01,33.3,33.3,1.556,1.556,1.557,1.557,1.493,1.494,0
26JUN2022:06:30:00,15min,Peter Sinks,UCC,270,39.6,45.1,36.3,45.02,44.94,45.90,45.94,6/26/2022 06:29:50,6/26/2022 06:29:50,6/26/2022 06:29:51,6/26/2022 06:29:51,45.29,45.24,6/26/2022 06:29:50,6/26/2022 06:29:50,35.45,35.41,37.61,37.61,6/26/2022 06:15:07,6/26/2022 06:15:07,6/26/2022 06:15:08,6/26/2022 06:15:08,35.79,35.74,6/26/2022 06:15:07,6/26/2022 06:15:07,39.54,39.50,40.98,41.01,39.80,39.75,2.7100,2.6990,2.3030,2.3260,2.5980,2.5980,200,224,26JUN2022:06:29:56,3.9,6/26/2022 06:19:38,1.0,224,49.3600,4770,6/26/2022 06:26:57,4680,6/26/2022 06:15:01,4698,12.5,45.25,45.24,45.25,45.26,6/26/2022 06:29:53,6/26/2022 06:29:53,6/26/2022 06:29:53,6/26/2022 06:29:52,45.04,45.04,6/26/2022 06:29:53,6/26/2022 06:29:52,36.57,36.57,36.57,36.57,6/26/2022 06:15:14,6/26/2022 06:15:14,6/26/2022 06:15:14,6/26/2022 06:15:14,35.96,35.96,6/26/2022 06:15:21,6/26/2022 06:15:20,40.19,40.19,40.19,40.19,39.63,39.63,2.446,2.446,2.447,2.449,2.51,2.512,0
26JUN2022:06:45:00,15min,Peter Sinks,UCC,270,44.9,47.3,42.4,47.51,47.52,48.29,48.39,6/26/2022 06:44:53,6/26/2022 06:44:53,6/26/2022 06:42:02,6/26/2022 06:42:02,47.50,47.44,6/26/2022 06:44:53,6/26/2022 06:44:53,41.37,41.40,43.42,43.38,6/26/2022 06:33:26,6/26/2022 06:33:26,6/26/2022 06:33:38,6/26/2022 06:33:37,41.98,41.93,6/26/2022 06:33:26,6/26/2022 06:33:26,44.74,44.73,46.19,46.21,45.10,45.04,1.5400,1.5350,1.2970,1.3450,1.4510,1.4510,245,265,26JUN2022:06:44:54,5.7,6/26/2022 06:43:50,1.3,219,51.4200,4740,6/26/2022 06:31:45,4680,6/26/2022 06:30:01,4712,12.5,47.53,47.54,47.55,47.55,6/26/2022 06:45:00,6/26/2022 06:45:00,6/26/2022 06:45:00,6/26/2022 06:45:00,47.14,47.15,6/26/2022 06:45:00,6/26/2022 06:45:00,42.53,42.53,42.53,42.53,6/26/2022 06:33:40,6/26/2022 06:33:40,6/26/2022 06:33:39,6/26/2022 06:33:39,42.22,42.22,6/26/2022 06:33:45,6/26/2022 06:33:45,45.44,45.45,45.45,45.45,45.03,45.03,1.389,1.389,1.39,1.39,1.394,1.395,0
26JUN2022:07:00:00,15min,Peter Sinks,UCC,270,47.2,48.0,46.9,48.04,48.09,48.71,48.74,6/26/2022 06:59:02,6/26/2022 06:59:02,6/26/2022 06:53:20,6/26/2022 06:53:20,48.23,48.17,6/26/2022 06:59:02,6/26/2022 06:59:02,46.29,46.29,47.31,47.38,6/26/2022 06:45:42,6/26/2022 06:45:43,6/26/2022 06:47:29,6/26/2022 06:47:29,46.75,46.70,6/26/2022 06:45:37,6/26/2022 06:45:37,46.96,46.97,47.96,48.01,47.36,47.31,0.3510,0.3520,0.2810,0.2750,0.2950,0.2950,285,306,26JUN2022:06:59:57,7.2,6/26/2022 06:57:30,3.1,257,28.3800,4740,6/26/2022 06:45:01,4680,6/26/2022 06:46:04,4725,12.6,48.07,48.07,48.08,48.08,6/26/2022 06:59:05,6/26/2022 06:59:05,6/26/2022 06:59:05,6/26/2022 06:59:05,47.96,47.97,6/26/2022 06:59:13,6/26/2022 06:59:12,46.96,46.96,46.96,46.96,6/26/2022 06:47:37,6/26/2022 06:47:37,6/26/2022 06:47:37,6/26/2022 06:47:37,46.81,46.81,6/26/2022 06:46:05,6/26/2022 06:46:04,47.47,47.47,47.47,47.47,47.33,47.33,0.245,0.245,0.245,0.246,0.266,0.266,0
26JUN2022:07:15:00,15min,Peter Sinks,UCC,270,48.3,49.7,47.6,50.14,50.17,50.85,50.91,6/26/2022 07:12:15,6/26/2022 07:12:15,6/26/2022 07:05:42,6/26/2022 07:05:42,49.80,49.75,6/26/2022 07:12:15,6/26/2022 07:12:15,47.08,47.11,47.98,48.02,6/26/2022 07:00:11,6/26/2022 07:00:10,6/26/2022 07:00:11,6/26/2022 07:00:11,47.62,47.57,6/26/2022 07:00:12,6/26/2022 07:00:12,48.10,48.11,49.06,49.11,48.53,48.48,0.5610,0.5590,0.5190,0.5220,0.4380,0.4390,332,361,26JUN2022:07:14:44,8.3,6/26/2022 07:11:09,3.0,267,34.4900,4770,6/26/2022 07:02:09,4710,6/26/2022 07:00:01,4740,12.6,49.91,49.91,49.91,49.9,6/26/2022 07:05:49,6/26/2022 07:05:49,6/26/2022 07:05:48,6/26/2022 07:05:48,49.4,49.4,6/26/2022 07:12:24,6/26/2022 07:12:23,47.5,47.51,47.51,47.51,6/26/2022 07:00:01,6/26/2022 07:00:01,6/26/2022 07:00:01,6/26/2022 07:00:01,47.63,47.63,6/26/2022 07:00:15,6/26/2022 07:00:14,48.58,48.58,48.58,48.58,48.48,48.49,0.459,0.458,0.459,0.459,0.407,0.407,0
26JUN2022:07:30:00,15min,Peter Sinks,UCC,270,48.6,49.9,47.8,50.57,50.60,50.59,50.63,6/26/2022 07:16:59,6/26/2022 07:16:59,6/26/2022 07:17:00,6/26/2022 07:17:00,50.17,50.12,6/26/2022 07:17:00,6/26/2022 07:17:00,47.06,47.15,48.15,48.14,6/26/2022 07:19:30,6/26/2022 07:19:28,6/26/2022 07:19:32,6/26/2022 07:19:32,47.84,47.79,6/26/2022 07:19:50,6/26/2022 07:19:50,48.36,48.39,49.21,49.24,48.87,48.82,0.5910,0.5850,0.4530,0.4540,0.3970,0.3970,390,414,26JUN2022:07:29:20,8.8,6/26/2022 07:21:59,3.9,253,27.7200,4800,6/26/2022 07:27:50,4740,6/26/2022 07:15:01,4760,12.6,50.15,50.14,50.15,50.15,6/26/2022 07:17:06,6/26/2022 07:17:05,6/26/2022 07:17:05,6/26/2022 07:17:05,49.66,49.66,6/26/2022 07:17:19,6/26/2022 07:17:18,47.71,47.71,47.71,47.7,6/26/2022 07:19:41,6/26/2022 07:19:41,6/26/2022 07:19:40,6/26/2022 07:19:40,47.92,47.92,6/26/2022 07:20:01,6/26/2022 07:20:01,48.8,48.8,48.8,48.8,48.85,48.85,0.43,0.429,0.43,0.432,0.333,0.333,0
26JUN2022:07:45:00,15min,Peter Sinks,UCC,270,49.5,51.0,48.5,52.01,52.04,51.39,51.43,6/26/2022 07:44:22,6/26/2022 07:44:22,6/26/2022 07:44:23,6/26/2022 07:44:23,51.53,51.47,6/26/2022 07:44:23,6/26/2022 07:44:23,47.81,47.84,48.91,49.01,6/26/2022 07:30:06,6/26/2022 07:30:06,6/26/2022 07:37:35,6/26/2022 07:37:35,48.52,48.46,6/26/2022 07:30:07,6/26/2022 07:30:07,49.26,49.30,50.05,50.09,49.76,49.71,0.7180,0.7150,0.5330,0.5310,0.5140,0.5140,416,446,26JUN2022:07:43:10,7.9,6/26/2022 07:36:56,3.7,273,35.6500,4830,6/26/2022 07:36:18,4740,6/26/2022 07:31:18,4786,12.8,51.13,51.12,51.13,51.14,6/26/2022 07:44:24,6/26/2022 07:44:24,6/26/2022 07:44:24,6/26/2022 07:44:24,50.89,50.89,6/26/2022 07:44:46,6/26/2022 07:44:45,48.43,48.45,48.45,48.46,6/26/2022 07:30:01,6/26/2022 07:30:01,6/26/2022 07:30:01,6/26/2022 07:30:01,48.61,48.6,6/26/2022 07:30:16,6/26/2022 07:30:16,49.66,49.66,49.66,49.66,49.7,49.7,0.512,0.511,0.512,0.513,0.453,0.453,0
26JUN2022:08:00:00,15min,Peter Sinks,UCC,270,49.8,50.9,49.4,52.00,52.04,51.50,51.59,6/26/2022 07:54:31,6/26/2022 07:54:31,6/26/2022 07:54:31,6/26/2022 07:54:31,51.45,51.40,6/26/2022 07:54:33,6/26/2022 07:54:33,48.29,48.34,49.32,49.33,6/26/2022 07:48:45,6/26/2022 07:48:45,6/26/2022 07:58:22,6/26/2022 07:52:57,49.50,49.44,6/26/2022 07:48:46,6/26/2022 07:48:46,49.53,49.57,50.20,50.23,50.09,50.03,0.6680,0.6660,0.4470,0.4500,0.4130,0.4130,469,494,26JUN2022:07:57:38,10.3,6/26/2022 07:46:56,5.0,266,36.5900,4860,6/26/2022 07:59:52,4770,6/26/2022 07:45:02,4810,12.8,51.01,51,51,51.01,6/26/2022 07:54:36,6/26/2022 07:54:36,6/26/2022 07:54:36,6/26/2022 07:54:36,50.87,50.88,6/26/2022 08:00:00,6/26/2022 08:00:00,49.09,49.09,49.09,49.08,6/26/2022 07:53:04,6/26/2022 07:53:03,6/26/2022 07:53:03,6/26/2022 07:53:03,49.66,49.66,6/26/2022 07:57:25,6/26/2022 07:57:24,49.88,49.88,49.88,49.88,50.06,50.06,0.421,0.42,0.421,0.423,0.32,0.321,0
26JUN2022:08:15:00,15min,Peter Sinks,UCC,270,50.5,52.0,49.4,52.97,52.99,52.45,52.51,6/26/2022 08:02:45,6/26/2022 08:02:45,6/26/2022 08:02:47,6/26/2022 08:02:47,52.43,52.38,6/26/2022 08:02:46,6/26/2022 08:02:46,48.50,48.56,49.39,49.39,6/26/2022 08:01:21,6/26/2022 08:01:20,6/26/2022 08:10:26,6/26/2022 08:10:23,49.42,49.37,6/26/2022 08:01:26,6/26/2022 08:01:26,50.21,50.26,50.90,50.92,50.80,50.75,0.8860,0.8820,0.6150,0.6230,0.5810,0.5810,526,557,26JUN2022:08:15:00,9.9,6/26/2022 08:09:44,4.8,259,28.8800,4860,6/26/2022 08:02:13,4800,6/26/2022 08:00:04,4836,12.9,52.19,52.18,52.19,52.2,6/26/2022 08:02:51,6/26/2022 08:02:51,6/26/2022 08:02:51,6/26/2022 08:02:51,51.86,51.86,6/26/2022 08:08:54,6/26/2022 08:08:53,49.15,49.15,49.15,49.15,6/26/2022 08:01:29,6/26/2022 08:01:29,6/26/2022 08:01:29,6/26/2022 08:01:29,49.74,49.74,6/26/2022 08:01:39,6/26/2022 08:01:38,50.58,50.58,50.58,50.58,50.78,50.78,0.609,0.607,0.609,0.611,0.476,0.477,0
26JUN2022:08:30:00,15min,Peter Sinks,UCC,270,51.4,52.9,50.3,54.33,54.41,53.55,53.63,6/26/2022 08:25:17,6/26/2022 08:25:17,6/26/2022 08:25:18,6/26/2022 08:25:18,53.56,53.51,6/26/2022 08:25:18,6/26/2022 08:25:18,49.11,49.12,50.00,50.10,6/26/2022 08:17:07,6/26/2022 08:17:07,6/26/2022 08:17:08,6/26/2022 08:17:08,50.40,50.35,6/26/2022 08:17:11,6/26/2022 08:17:11,51.08,51.12,51.73,51.76,51.65,51.60,0.9920,0.9910,0.7300,0.7250,0.6480,0.6480,563,600,26JUN2022:08:29:52,9.6,6/26/2022 08:27:43,5.0,278,26.0000,4890,6/26/2022 08:21:10,4830,6/26/2022 08:15:01,4857,13.0,53.07,53.07,53.07,53.08,6/26/2022 08:25:24,6/26/2022 08:25:23,6/26/2022 08:25:23,6/26/2022 08:25:23,52.77,52.77,6/26/2022 08:25:34,6/26/2022 08:25:33,49.89,49.89,49.89,49.88,6/26/2022 08:17:15,6/26/2022 08:17:15,6/26/2022 08:17:15,6/26/2022 08:17:15,50.71,50.71,6/26/2022 08:17:33,6/26/2022 08:17:32,51.42,51.42,51.42,51.42,51.62,51.62,0.704,0.701,0.704,0.707,0.52,0.52,0
26JUN2022:08:45:00,15min,Peter Sinks,UCC,270,52.0,54.5,50.5,55.88,55.88,55.14,55.11,6/26/2022 08:39:10,6/26/2022 08:39:10,6/26/2022 08:39:10,6/26/2022 08:39:10,55.14,55.09,6/26/2022 08:39:11,6/26/2022 08:39:11,49.38,49.49,50.51,50.57,6/26/2022 08:32:47,6/26/2022 08:32:47,6/26/2022 08:30:22,6/26/2022 08:30:22,50.25,50.20,6/26/2022 08:32:50,6/26/2022 08:32:50,51.72,51.77,52.19,52.22,52.27,52.22,1.2040,1.2020,0.8540,0.8530,0.8500,0.8510,618,635,26JUN2022:08:44:13,10.7,6/26/2022 08:39:25,5.5,280,20.6800,4890,6/26/2022 08:30:10,4830,6/26/2022 08:35:03,4873,13.0,54.74,54.72,54.75,54.77,6/26/2022 08:39:13,6/26/2022 08:39:12,6/26/2022 08:39:12,6/26/2022 08:39:12,54.25,54.25,6/26/2022 08:39:27,6/26/2022 08:39:27,50.28,50.28,50.28,50.28,6/26/2022 08:32:53,6/26/2022 08:32:52,6/26/2022 08:32:52,6/26/2022 08:32:52,50.75,50.75,6/26/2022 08:33:03,6/26/2022 08:33:02,51.94,51.94,51.95,51.95,52.19,52.19,0.862,0.86,0.863,0.866,0.715,0.716,0
26JUN2022:09:00:00,15min,Peter Sinks,UCC,270,52.9,55.3,51.4,56.19,56.20,55.85,55.89,6/26/2022 08:52:02,6/26/2022 08:52:02,6/26/2022 08:52:10,6/26/2022 08:52:10,55.82,55.77,6/26/2022 08:52:08,6/26/2022 08:52:08,50.41,50.48,51.33,51.39,6/26/2022 08:47:00,6/26/2022 08:47:00,6/26/2022 08:47:01,6/26/2022 08:47:00,51.53,51.48,6/26/2022 08:47:00,6/26/2022 08:47:00,52.57,52.63,53.49,53.52,53.19,53.13,1.1000,1.0970,0.9310,0.9240,0.7850,0.7850,655,678,26JUN2022:08:59:56,11.0,6/26/2022 08:59:12,3.7,265,32.7300,4950,6/26/2022 08:55:32,4860,6/26/2022 08:45:01,4897,13.1,55.63,55.62,55.63,55.65,6/26/2022 08:52:12,6/26/2022 08:52:11,6/26/2022 08:52:11,6/26/2022 08:52:11,55.07,55.07,6/26/2022 08:52:20,6/26/2022 08:52:19,51.1,51.11,51.1,51.1,6/26/2022 08:47:08,6/26/2022 08:47:08,6/26/2022 08:47:07,6/26/2022 08:47:07,51.73,51.73,6/26/2022 08:47:14,6/26/2022 08:47:14,53.06,53.06,53.06,53.06,53.17,53.17,0.862,0.86,0.861,0.863,0.684,0.684,0
26JUN2022:09:15:00,15min,Peter Sinks,UCC,270,53.7,56.1,51.7,57.44,57.53,57.06,57.12,6/26/2022 09:12:03,6/26/2022 09:12:03,6/26/2022 09:12:05,6/26/2022 09:12:05,56.42,56.37,6/26/2022 09:12:05,6/26/2022 09:12:05,50.74,50.85,51.42,51.39,6/26/2022 09:01:21,6/26/2022 09:01:20,6/26/2022 09:00:35,6/26/2022 09:00:35,51.91,51.85,6/26/2022 09:00:33,6/26/2022 09:00:33,53.34,53.42,54.27,54.28,53.98,53.93,1.1540,1.1460,1.1060,1.1020,0.8530,0.8530,683,717,26JUN2022:09:14:57,9.4,6/26/2022 09:00:26,3.8,249,31.3200,5010,6/26/2022 09:10:10,4890,6/26/2022 09:00:02,4945,13.2,56.52,56.51,56.52,56.54,6/26/2022 09:12:12,6/26/2022 09:12:12,6/26/2022 09:12:12,6/26/2022 09:12:11,55.71,55.72,6/26/2022 09:12:26,6/26/2022 09:12:25,51.41,51.41,51.41,51.41,6/26/2022 09:00:41,6/26/2022 09:00:41,6/26/2022 09:00:40,6/26/2022 09:00:40,52.04,52.04,6/26/2022 09:00:58,6/26/2022 09:00:57,53.82,53.82,53.82,53.82,53.95,53.95,0.993,0.992,0.993,0.995,0.767,0.767,0
26JUN2022:09:30:00,15min,Peter Sinks,UCC,270,55.0,58.3,53.2,59.17,59.21,58.89,58.97,6/26/2022 09:28:41,6/26/2022 09:28:41,6/26/2022 09:28:41,6/26/2022 09:28:41,58.84,58.79,6/26/2022 09:28:41,6/26/2022 09:28:41,52.27,52.32,53.23,53.25,6/26/2022 09:15:11,6/26/2022 09:15:11,6/26/2022 09:15:15,6/26/2022 09:15:13,53.19,53.13,6/26/2022 09:15:17,6/26/2022 09:15:17,54.72,54.79,55.62,55.66,55.32,55.27,1.3650,1.3620,1.0430,1.0520,0.9730,0.9730,734,761,26JUN2022:09:29:53,7.9,6/26/2022 09:28:49,3.4,275,26.2200,5100,6/26/2022 09:27:50,4950,6/26/2022 09:15:02,5029,13.4,58.46,58.46,58.46,58.47,6/26/2022 09:28:42,6/26/2022 09:28:42,6/26/2022 09:28:42,6/26/2022 09:28:42,58.2,58.2,6/26/2022 09:28:47,6/26/2022 09:28:46,52.93,52.93,52.93,52.93,6/26/2022 09:15:20,6/26/2022 09:15:20,6/26/2022 09:15:20,6/26/2022 09:15:19,53.52,53.53,6/26/2022 09:15:01,6/26/2022 09:15:01,55.18,55.18,55.18,55.18,55.26,55.26,1.032,1.029,1.031,1.033,0.867,0.866,0
26JUN2022:09:45:00,15min,Peter Sinks,UCC,270,55.8,57.9,54.5,59.52,59.52,59.08,59.14,6/26/2022 09:43:06,6/26/2022 09:43:06,6/26/2022 09:43:06,6/26/2022 09:43:06,58.46,58.41,6/26/2022 09:43:06,6/26/2022 09:43:06,53.38,53.46,54.78,54.84,6/26/2022 09:30:53,6/26/2022 09:30:53,6/26/2022 09:30:53,6/26/2022 09:30:53,54.39,54.34,6/26/2022 09:30:59,6/26/2022 09:30:59,55.51,55.59,56.71,56.72,56.11,56.06,1.2440,1.2350,0.8820,0.8730,0.9100,0.9100,764,801,26JUN2022:09:43:20,7.2,6/26/2022 09:30:10,2.7,261,41.4000,5310,6/26/2022 09:42:22,5070,6/26/2022 09:30:01,5188,13.7,58.11,58.11,58.11,58.12,6/26/2022 09:35:21,6/26/2022 09:35:20,6/26/2022 09:35:20,6/26/2022 09:43:10,57.71,57.71,6/26/2022 09:35:26,6/26/2022 09:35:26,54.28,54.28,54.28,54.28,6/26/2022 09:31:02,6/26/2022 09:31:02,6/26/2022 09:31:02,6/26/2022 09:31:02,54.65,54.65,6/26/2022 09:32:48,6/26/2022 09:32:47,56.12,56.12,56.12,56.12,56.05,56.06,0.901,0.9,0.902,0.903,0.781,0.781,0
26JUN2022:10:00:00,15min,Peter Sinks,UCC,270,56.9,60.0,55.7,61.56,61.60,60.41,60.36,6/26/2022 09:47:16,6/26/2022 09:47:14,6/26/2022 09:47:22,6/26/2022 09:47:22,60.57,60.52,6/26/2022 09:47:21,6/26/2022 09:47:21,54.62,54.74,55.70,55.72,6/26/2022 09:58:25,6/26/2022 09:58:25,6/26/2022 09:50:16,6/26/2022 09:50:16,55.60,55.55,6/26/2022 09:58:23,6/26/2022 09:58:23,56.61,56.69,57.33,57.37,57.25,57.20,1.3300,1.3190,0.8830,0.8790,0.9310,0.9310,798,829,26JUN2022:09:59:44,8.5,6/26/2022 09:56:11,4.1,273,34.2700,5280,6/26/2022 09:45:20,5100,6/26/2022 09:56:12,5190,13.9,60.49,60.48,60.49,60.5,6/26/2022 09:47:26,6/26/2022 09:47:26,6/26/2022 09:47:26,6/26/2022 09:47:25,59.58,59.59,6/26/2022 09:47:36,6/26/2022 09:47:35,55.61,55.61,55.61,55.6,6/26/2022 09:58:14,6/26/2022 09:58:13,6/26/2022 09:58:13,6/26/2022 09:58:13,55.69,55.69,6/26/2022 09:58:46,6/26/2022 09:58:45,57,57,57,57,57.23,57.23,0.929,0.925,0.929,0.932,0.786,0.786,0
26JUN2022:10:15:00,15min,Peter Sinks,UCC,270,58.1,60.6,56.4,62.44,62.47,61.27,61.26,6/26/2022 10:14:14,6/26/2022 10:14:14,6/26/2022 10:11:51,6/26/2022 10:08:23,61.13,61.08,6/26/2022 10:11:52,6/26/2022 10:11:52,55.31,55.39,56.92,56.85,6/26/2022 10:00:03,6/26/2022 10:00:03,6/26/2022 10:00:07,6/26/2022 10:00:07,56.28,56.23,6/26/2022 10:00:13,6/26/2022 10:00:13,57.77,57.85,58.58,58.60,58.39,58.34,1.5130,1.4980,0.9760,0.9890,1.1810,1.1810,829,869,26JUN2022:10:13:56,9.0,6/26/2022 10:11:11,3.1,257,57.5000,5280,6/26/2022 10:05:22,5130,6/26/2022 10:02:47,5230,13.9,60.92,60.9,60.91,60.93,6/26/2022 10:11:54,6/26/2022 10:11:54,6/26/2022 10:11:53,6/26/2022 10:11:53,60.28,60.28,6/26/2022 10:12:09,6/26/2022 10:12:08,56.28,56.29,56.28,56.28,6/26/2022 10:00:16,6/26/2022 10:00:16,6/26/2022 10:00:16,6/26/2022 10:00:16,56.5,56.5,6/26/2022 10:00:33,6/26/2022 10:00:32,58.19,58.19,58.19,58.19,58.33,58.34,1.111,1.108,1.111,1.113,1.068,1.068,0
26JUN2022:10:30:00,15min,Peter Sinks,UCC,270,59.2,61.3,57.6,62.54,62.70,61.63,61.72,6/26/2022 10:27:58,6/26/2022 10:27:58,6/26/2022 10:28:00,6/26/2022 10:28:00,62.17,62.12,6/26/2022 10:28:00,6/26/2022 10:28:00,56.48,56.60,58.00,57.97,6/26/2022 10:15:38,6/26/2022 10:15:38,6/26/2022 10:15:01,6/26/2022 10:18:01,57.60,57.55,6/26/2022 10:15:39,6/26/2022 10:15:39,58.80,58.89,59.51,59.54,59.49,59.44,1.2070,1.1880,0.7950,0.8020,0.9180,0.9180,739,887,26JUN2022:10:18:12,7.5,6/26/2022 10:22:56,3.4,250,38.3800,5280,6/26/2022 10:15:49,5130,6/26/2022 10:24:58,5233,13.9,61.25,61.24,61.25,61.26,6/26/2022 10:28:06,6/26/2022 10:28:06,6/26/2022 10:28:06,6/26/2022 10:28:06,61.36,61.36,6/26/2022 10:28:06,6/26/2022 10:28:06,57.42,57.42,57.42,57.42,6/26/2022 10:15:47,6/26/2022 10:15:46,6/26/2022 10:15:46,6/26/2022 10:15:46,57.76,57.76,6/26/2022 10:15:58,6/26/2022 10:15:57,59.16,59.16,59.16,59.16,59.43,59.43,0.88,0.878,0.88,0.882,0.803,0.804,0
26JUN2022:10:45:00,15min,Peter Sinks,UCC,270,59.6,62.8,58.3,64.33,64.32,63.43,63.47,6/26/2022 10:30:47,6/26/2022 10:30:46,6/26/2022 10:30:47,6/26/2022 10:30:47,63.69,63.64,6/26/2022 10:30:47,6/26/2022 10:30:47,57.31,57.39,58.40,58.41,6/26/2022 10:37:22,6/26/2022 10:37:22,6/26/2022 10:33:56,6/26/2022 10:32:38,58.44,58.38,6/26/2022 10:37:29,6/26/2022 10:37:29,59.28,59.36,59.79,59.84,60.00,59.95,1.1900,1.1840,0.8580,0.8550,0.9240,0.9240,591,814,26JUN2022:10:30:43,8.8,6/26/2022 10:31:00,3.7,281,32.0200,5280,6/26/2022 10:30:41,5160,6/26/2022 10:35:27,5237,14.0,63.05,63.03,63.05,63.06,6/26/2022 10:30:50,6/26/2022 10:30:49,6/26/2022 10:30:49,6/26/2022 10:30:49,62.63,62.63,6/26/2022 10:31:00,6/26/2022 10:30:59,58.07,58.08,58.07,58.07,6/26/2022 10:34:00,6/26/2022 10:33:59,6/26/2022 10:33:59,6/26/2022 10:33:59,58.62,58.62,6/26/2022 10:34:21,6/26/2022 10:34:20,59.58,59.58,59.57,59.57,60,60,0.905,0.903,0.905,0.906,0.837,0.837,0
26JUN2022:11:00:00,15min,Peter Sinks,UCC,270,60.5,63.0,58.5,63.65,63.75,63.15,63.15,6/26/2022 10:54:37,6/26/2022 10:54:37,6/26/2022 10:55:07,6/26/2022 10:55:07,63.74,63.69,6/26/2022 10:55:04,6/26/2022 10:55:04,57.82,57.90,58.35,58.37,6/26/2022 10:45:52,6/26/2022 10:45:51,6/26/2022 10:46:00,6/26/2022 10:46:02,58.76,58.71,6/26/2022 10:46:01,6/26/2022 10:46:01,60.09,60.16,60.52,60.56,60.85,60.80,1.2120,1.2100,0.9450,0.9380,0.9850,0.9850,810,973,26JUN2022:10:56:24,9.0,6/26/2022 10:45:22,4.4,291,43.8300,5280,6/26/2022 10:46:49,5190,6/26/2022 10:45:01,5246,14.1,62.92,62.9,62.92,62.93,6/26/2022 10:55:09,6/26/2022 10:55:09,6/26/2022 10:55:08,6/26/2022 10:55:08,63.12,63.12,6/26/2022 10:55:17,6/26/2022 10:55:17,58.17,58.17,58.17,58.17,6/26/2022 10:46:11,6/26/2022 10:46:11,6/26/2022 10:46:11,6/26/2022 10:46:11,58.87,58.87,6/26/2022 10:46:20,6/26/2022 10:46:19,60.33,60.33,60.33,60.33,60.81,60.81,0.943,0.941,0.943,0.945,0.916,0.916,0
26JUN2022:11:15:00,15min,Peter Sinks,UCC,270,61.4,63.6,59.9,64.68,64.80,63.72,63.80,6/26/2022 11:12:46,6/26/2022 11:12:46,6/26/2022 11:12:47,6/26/2022 11:12:47,64.05,64.00,6/26/2022 11:09:36,6/26/2022 11:09:36,58.73,58.78,59.33,59.32,6/26/2022 11:01:53,6/26/2022 11:01:53,6/26/2022 11:00:42,6/26/2022 11:00:42,59.98,59.93,6/26/2022 11:07:58,6/26/2022 11:07:58,61.02,61.11,61.25,61.28,61.81,61.76,1.2650,1.2580,0.8570,0.8630,0.8980,0.8990,937,980,26JUN2022:11:00:12,11.2,6/26/2022 11:12:37,5.5,274,19.3600,5280,6/26/2022 11:01:20,5220,6/26/2022 11:00:12,5243,14.2,63.51,63.5,63.51,63.52,6/26/2022 11:09:38,6/26/2022 11:09:38,6/26/2022 11:09:38,6/26/2022 11:09:38,63.64,63.64,6/26/2022 11:12:02,6/26/2022 11:12:02,59.5,59.51,59.5,59.49,6/26/2022 11:02:05,6/26/2022 11:02:05,6/26/2022 11:02:05,6/26/2022 11:02:04,60.34,60.34,6/26/2022 11:08:13,6/26/2022 11:08:12,61.15,61.15,61.15,61.15,61.77,61.77,0.912,0.91,0.912,0.914,0.78,0.78,0
26JUN2022:11:30:00,15min,Peter Sinks,UCC,270,62.2,64.4,60.4,66.46,66.52,64.96,65.11,6/26/2022 11:24:42,6/26/2022 11:24:42,6/26/2022 11:24:42,6/26/2022 11:24:42,65.40,65.35,6/26/2022 11:24:42,6/26/2022 11:24:42,59.25,59.29,60.32,60.40,6/26/2022 11:15:56,6/26/2022 11:15:55,6/26/2022 11:15:57,6/26/2022 11:15:57,60.57,60.52,6/26/2022 11:16:01,6/26/2022 11:16:01,61.78,61.88,62.19,62.24,62.57,62.52,1.3950,1.3950,0.8850,0.8820,0.9580,0.9590,945,953,26JUN2022:11:25:51,8.5,6/26/2022 11:15:43,3.9,285,44.3100,5280,6/26/2022 11:16:16,5220,6/26/2022 11:15:03,5236,14.2,64.43,64.42,64.43,64.45,6/26/2022 11:24:46,6/26/2022 11:24:45,6/26/2022 11:24:45,6/26/2022 11:24:45,64.35,64.35,6/26/2022 11:20:49,6/26/2022 11:20:48,60.02,60.03,60.02,60.01,6/26/2022 11:16:06,6/26/2022 11:16:05,6/26/2022 11:16:05,6/26/2022 11:16:05,60.79,60.79,6/26/2022 11:16:22,6/26/2022 11:16:21,62.03,62.03,62.03,62.03,62.53,62.53,0.943,0.94,0.943,0.946,0.796,0.796,0
26JUN2022:11:45:00,15min,Peter Sinks,UCC,270,63.9,67.0,61.4,68.32,68.46,67.27,67.31,6/26/2022 11:41:57,6/26/2022 11:41:57,6/26/2022 11:41:59,6/26/2022 11:41:58,67.66,67.62,6/26/2022 11:34:48,6/26/2022 11:34:48,60.14,60.30,61.52,61.62,6/26/2022 11:30:15,6/26/2022 11:30:16,6/26/2022 11:30:18,6/26/2022 11:30:18,61.40,61.35,6/26/2022 11:30:18,6/26/2022 11:30:18,63.51,63.62,64.02,64.06,64.26,64.21,1.6300,1.5980,1.1920,1.2010,1.3390,1.3400,959,973,26JUN2022:11:43:22,15.6,6/26/2022 11:42:50,3.3,31,81.1000,5310,6/26/2022 11:34:59,5160,6/26/2022 11:42:03,5226,14.1,66.74,66.74,66.74,66.75,6/26/2022 11:42:03,6/26/2022 11:42:03,6/26/2022 11:42:03,6/26/2022 11:42:03,67.18,67.18,6/26/2022 11:35:01,6/26/2022 11:35:00,61.15,61.16,61.15,61.14,6/26/2022 11:30:22,6/26/2022 11:30:21,6/26/2022 11:30:21,6/26/2022 11:30:21,61.71,61.71,6/26/2022 11:30:43,6/26/2022 11:30:42,63.79,63.79,63.79,63.79,64.22,64.22,1.289,1.287,1.288,1.289,1.26,1.26,0
26JUN2022:12:00:00,15min,Peter Sinks,UCC,270,64.9,68.2,63.4,69.66,69.84,68.28,68.28,6/26/2022 11:58:14,6/26/2022 11:58:14,6/26/2022 12:00:00,6/26/2022 12:00:00,68.81,68.76,6/26/2022 11:58:18,6/26/2022 11:58:18,62.23,62.19,63.33,63.29,6/26/2022 11:45:16,6/26/2022 11:45:17,6/26/2022 11:55:42,6/26/2022 11:55:43,63.44,63.39,6/26/2022 11:46:48,6/26/2022 11:46:48,64.53,64.62,65.18,65.21,65.25,65.20,1.5270,1.5260,1.1510,1.1530,1.3070,1.3080,978,985,26JUN2022:12:00:00,7.5,6/26/2022 11:50:56,2.9,338,77.9100,5250,6/26/2022 11:46:24,5190,6/26/2022 11:45:02,5216,14.1,68.12,68.12,68.12,68.13,6/26/2022 11:58:27,6/26/2022 11:58:26,6/26/2022 11:58:26,6/26/2022 11:58:26,68.18,68.18,6/26/2022 11:58:35,6/26/2022 11:58:34,63.18,63.18,63.18,63.17,6/26/2022 11:45:25,6/26/2022 11:45:24,6/26/2022 11:45:24,6/26/2022 11:45:24,63.6,63.6,6/26/2022 11:47:00,6/26/2022 11:47:00,64.85,64.85,64.85,64.85,65.16,65.16,1.212,1.212,1.213,1.215,1.211,1.212,0
26JUN2022:12:15:00,15min,Peter Sinks,UCC,270,65.6,68.2,64.2,69.67,69.74,68.68,68.67,6/26/2022 12:00:05,6/26/2022 12:00:05,6/26/2022 12:00:05,6/26/2022 12:00:05,68.96,68.92,6/26/2022 12:00:05,6/26/2022 12:00:05,62.96,63.05,63.65,63.59,6/26/2022 12:02:55,6/26/2022 12:12:45,6/26/2022 12:09:53,6/26/2022 12:09:53,64.21,64.16,6/26/2022 12:08:37,6/26/2022 12:08:37,65.27,65.33,65.82,65.83,66.00,65.95,1.2630,1.2610,0.9590,0.9610,0.9080,0.9080,987,992,26JUN2022:12:13:56,13.8,6/26/2022 12:12:17,5.7,21,48.4600,5250,6/26/2022 12:02:11,5160,6/26/2022 12:05:49,5205,14.1,68.26,68.26,68.27,68.28,6/26/2022 12:00:11,6/26/2022 12:00:10,6/26/2022 12:00:10,6/26/2022 12:00:10,68.23,68.23,6/26/2022 12:00:13,6/26/2022 12:00:12,63.82,63.83,63.82,63.81,6/26/2022 12:11:52,6/26/2022 12:09:58,6/26/2022 12:11:51,6/26/2022 12:11:51,64.51,64.51,6/26/2022 12:08:46,6/26/2022 12:08:46,65.58,65.58,65.58,65.58,66.01,66.01,0.92,0.916,0.919,0.921,0.798,0.797,0
26JUN2022:12:30:00,15min,Peter Sinks,UCC,270,65.8,68.6,63.7,70.32,70.41,69.57,69.71,6/26/2022 12:29:20,6/26/2022 12:29:20,6/26/2022 12:29:20,6/26/2022 12:29:20,69.65,69.60,6/26/2022 12:29:20,6/26/2022 12:29:20,62.85,62.84,63.27,63.27,6/26/2022 12:16:38,6/26/2022 12:16:38,6/26/2022 12:16:10,6/26/2022 12:16:09,63.90,63.86,6/26/2022 12:16:38,6/26/2022 12:16:38,65.36,65.47,65.55,65.57,66.12,66.07,1.3940,1.4070,1.0190,1.0500,1.0880,1.0890,990,994,26JUN2022:12:20:25,13.8,6/26/2022 12:29:22,4.7,96,70.5400,5250,6/26/2022 12:17:37,5040,6/26/2022 12:29:18,5166,13.7,68.47,68.46,68.47,68.48,6/26/2022 12:29:26,6/26/2022 12:29:26,6/26/2022 12:29:26,6/26/2022 12:29:26,68.64,68.64,6/26/2022 12:29:32,6/26/2022 12:29:31,63.29,63.3,63.29,63.29,6/26/2022 12:16:42,6/26/2022 12:16:42,6/26/2022 12:16:41,6/26/2022 12:16:41,64.14,64.14,6/26/2022 12:16:56,6/26/2022 12:16:55,65.47,65.47,65.47,65.47,66.06,66.06,1.03,1.029,1.031,1.033,0.965,0.966,0
26JUN2022:12:45:00,15min,Peter Sinks,UCC,270,67.2,69.9,64.7,70.88,70.94,69.90,70.05,6/26/2022 12:41:04,6/26/2022 12:41:04,6/26/2022 12:41:04,6/26/2022 12:41:04,70.55,70.51,6/26/2022 12:41:05,6/26/2022 12:41:05,63.61,63.89,63.74,63.73,6/26/2022 12:33:08,6/26/2022 12:33:07,6/26/2022 12:33:08,6/26/2022 12:33:08,64.81,64.76,6/26/2022 12:33:08,6/26/2022 12:33:08,66.80,66.91,66.87,66.89,67.55,67.50,1.5080,1.4860,1.3360,1.3480,1.2790,1.2790,992,997,26JUN2022:12:40:24,12.9,6/26/2022 12:44:50,4.5,66,52.1400,5100,6/26/2022 12:30:21,5010,6/26/2022 12:44:48,5067,13.7,69.71,69.71,69.72,69.73,6/26/2022 12:41:10,6/26/2022 12:41:09,6/26/2022 12:41:09,6/26/2022 12:41:09,70.02,70.02,6/26/2022 12:41:30,6/26/2022 12:41:30,64.11,64.11,64.1,64.1,6/26/2022 12:33:13,6/26/2022 12:33:13,6/26/2022 12:33:13,6/26/2022 12:33:13,65.25,65.25,6/26/2022 12:33:17,6/26/2022 12:33:17,66.88,66.88,66.88,66.88,67.53,67.53,1.302,1.301,1.302,1.304,1.213,1.213,0
26JUN2022:13:00:00,15min,Peter Sinks,UCC,270,67.0,68.7,65.6,70.69,70.74,69.46,69.41,6/26/2022 12:57:44,6/26/2022 12:57:44,6/26/2022 12:57:44,6/26/2022 12:57:44,69.80,69.75,6/26/2022 12:57:45,6/26/2022 12:57:45,64.26,64.27,65.10,65.10,6/26/2022 12:46:59,6/26/2022 12:46:58,6/26/2022 12:53:00,6/26/2022 12:53:00,65.49,65.44,6/26/2022 12:46:58,6/26/2022 12:46:58,66.66,66.70,66.94,66.97,67.36,67.31,1.0630,1.0760,0.7180,0.7250,0.7360,0.7360,992,996,26JUN2022:12:56:38,14.9,6/26/2022 12:54:44,7.8,3,29.2300,5100,6/26/2022 12:48:31,5010,6/26/2022 12:45:02,5062,13.7,68.75,68.74,68.75,68.76,6/26/2022 12:57:47,6/26/2022 12:57:47,6/26/2022 12:57:46,6/26/2022 12:57:46,68.66,68.66,6/26/2022 12:57:55,6/26/2022 12:57:54,65.28,65.28,65.28,65.27,6/26/2022 12:53:01,6/26/2022 12:53:01,6/26/2022 12:53:01,6/26/2022 12:53:00,65.87,65.86,6/26/2022 12:47:15,6/26/2022 12:47:15,66.82,66.82,66.82,66.82,67.34,67.34,0.709,0.706,0.709,0.712,0.61,0.61,0
26JUN2022:13:15:00,15min,Peter Sinks,UCC,270,67.3,69.3,65.9,70.71,70.89,69.32,69.30,6/26/2022 13:04:22,6/26/2022 13:04:22,6/26/2022 13:03:48,6/26/2022 13:03:48,69.95,69.90,6/26/2022 13:03:21,6/26/2022 13:03:21,64.68,64.74,65.48,65.40,6/26/2022 13:13:30,6/26/2022 13:13:30,6/26/2022 13:05:50,6/26/2022 13:05:50,65.87,65.82,6/26/2022 13:13:31,6/26/2022 13:13:31,66.95,66.99,67.23,67.25,67.64,67.59,1.2230,1.2360,0.8060,0.8060,0.9130,0.9130,989,994,26JUN2022:13:05:29,14.5,6/26/2022 13:09:25,6.4,19,35.8900,5100,6/26/2022 13:02:07,5010,6/26/2022 13:00:08,5060,13.6,69.1,69.1,69.11,69.11,6/26/2022 13:03:28,6/26/2022 13:03:28,6/26/2022 13:03:28,6/26/2022 13:03:28,69.4,69.4,6/26/2022 13:03:31,6/26/2022 13:03:31,65.54,65.54,65.54,65.54,6/26/2022 13:09:52,6/26/2022 13:09:52,6/26/2022 13:09:52,6/26/2022 13:09:52,66.23,66.22,6/26/2022 13:13:46,6/26/2022 13:10:00,67.11,67.11,67.11,67.11,67.62,67.62,0.845,0.843,0.845,0.848,0.798,0.798,0
26JUN2022:13:30:00,15min,Peter Sinks,UCC,270,66.6,68.9,65.5,70.27,70.41,68.98,69.04,6/26/2022 13:18:53,6/26/2022 13:18:53,6/26/2022 13:18:57,6/26/2022 13:18:57,69.80,69.75,6/26/2022 13:18:57,6/26/2022 13:18:57,64.48,64.62,65.10,65.10,6/26/2022 13:23:40,6/26/2022 13:23:39,6/26/2022 13:21:19,6/26/2022 13:21:18,65.57,65.52,6/26/2022 13:21:26,6/26/2022 13:21:26,66.22,66.32,66.49,66.50,66.99,66.95,1.1240,1.0970,0.8550,0.8770,0.8680,0.8680,980,985,26JUN2022:13:16:39,12.3,6/26/2022 13:17:07,4.5,98,75.1300,5100,6/26/2022 13:22:42,5040,6/26/2022 13:15:01,5058,13.5,68.94,68.92,68.94,68.95,6/26/2022 13:19:01,6/26/2022 13:19:00,6/26/2022 13:19:00,6/26/2022 13:19:00,68.87,68.87,6/26/2022 13:19:13,6/26/2022 13:19:12,65.12,65.13,65.12,65.12,6/26/2022 13:21:29,6/26/2022 13:21:28,6/26/2022 13:21:28,6/26/2022 13:21:28,65.81,65.81,6/26/2022 13:21:51,6/26/2022 13:21:51,66.38,66.38,66.38,66.38,66.98,66.98,0.885,0.883,0.885,0.886,0.778,0.778,0
26JUN2022:13:45:00,15min,Peter Sinks,UCC,270,66.8,69.7,65.8,70.91,71.04,70.32,70.43,6/26/2022 13:36:31,6/26/2022 13:36:31,6/26/2022 13:36:31,6/26/2022 13:36:31,70.70,70.66,6/26/2022 13:36:32,6/26/2022 13:36:32,64.68,64.83,65.53,65.47,6/26/2022 13:32:19,6/26/2022 13:32:19,6/26/2022 13:37:00,6/26/2022 13:37:00,66.02,65.97,6/26/2022 13:32:57,6/26/2022 13:32:57,66.48,66.55,66.93,66.92,67.20,67.15,1.1100,1.1210,0.7720,0.7920,0.8480,0.8480,966,975,26JUN2022:13:30:05,15.1,6/26/2022 13:38:13,4.8,51,79.1900,5100,6/26/2022 13:31:08,5010,6/26/2022 13:36:33,5056,13.6,69.75,69.74,69.75,69.76,6/26/2022 13:36:34,6/26/2022 13:36:33,6/26/2022 13:36:33,6/26/2022 13:36:33,69.67,69.67,6/26/2022 13:36:39,6/26/2022 13:36:39,65.45,65.45,65.45,65.45,6/26/2022 13:32:26,6/26/2022 13:32:26,6/26/2022 13:32:26,6/26/2022 13:32:26,66.17,66.17,6/26/2022 13:33:13,6/26/2022 13:33:13,66.72,66.72,66.72,66.72,67.16,67.17,0.823,0.821,0.823,0.825,0.736,0.736,0
26JUN2022:14:00:00,15min,Peter Sinks,UCC,270,67.5,72.1,66.1,74.55,74.68,72.41,72.56,6/26/2022 13:55:56,6/26/2022 13:55:56,6/26/2022 13:55:57,6/26/2022 13:55:57,73.13,73.08,6/26/2022 13:55:58,6/26/2022 13:55:58,64.92,65.02,66.15,66.14,6/26/2022 13:46:20,6/26/2022 13:46:20,6/26/2022 13:47:26,6/26/2022 13:47:23,66.02,65.98,6/26/2022 13:51:23,6/26/2022 13:51:23,67.07,67.17,67.60,67.62,67.82,67.77,1.4700,1.4520,1.0650,1.0760,1.2210,1.2210,951,961,26JUN2022:13:45:45,12.1,6/26/2022 13:57:32,2.9,64,79.0000,5100,6/26/2022 13:45:47,5010,6/26/2022 13:57:14,5056,13.6,72.29,72.26,72.28,72.31,6/26/2022 13:56:03,6/26/2022 13:56:03,6/26/2022 13:56:03,6/26/2022 13:56:02,72.02,72.02,6/26/2022 13:56:17,6/26/2022 13:56:16,66,66,66,65.99,6/26/2022 13:51:29,6/26/2022 13:51:29,6/26/2022 13:51:29,6/26/2022 13:51:29,66.21,66.2,6/26/2022 13:51:33,6/26/2022 13:51:33,67.36,67.36,67.36,67.36,67.79,67.79,1.142,1.14,1.142,1.143,1.147,1.147,0
26JUN2022:14:15:00,15min,Peter Sinks,UCC,270,68.1,70.9,66.0,73.23,73.41,71.54,71.68,6/26/2022 14:11:32,6/26/2022 14:11:32,6/26/2022 14:11:35,6/26/2022 14:11:35,71.76,71.72,6/26/2022 14:11:35,6/26/2022 14:11:35,65.07,65.16,65.76,65.77,6/26/2022 14:08:22,6/26/2022 14:08:20,6/26/2022 14:08:09,6/26/2022 14:02:49,66.17,66.13,6/26/2022 14:08:22,6/26/2022 14:08:22,67.71,67.81,68.01,68.05,68.46,68.42,1.4370,1.4420,1.1590,1.1700,1.1360,1.1360,929,944,26JUN2022:14:00:03,13.8,6/26/2022 14:01:13,4.3,284,83.7000,5130,6/26/2022 14:04:21,5010,6/26/2022 14:00:19,5048,13.6,71.11,71.1,71.12,71.13,6/26/2022 14:11:43,6/26/2022 14:11:43,6/26/2022 14:11:43,6/26/2022 14:11:43,70.79,70.79,6/26/2022 14:11:57,6/26/2022 14:11:56,65.54,65.54,65.54,65.54,6/26/2022 14:08:23,6/26/2022 14:08:22,6/26/2022 14:08:22,6/26/2022 14:08:22,66.4,66.4,6/26/2022 14:08:38,6/26/2022 14:08:37,67.88,67.88,67.88,67.88,68.4,68.41,1.144,1.142,1.144,1.146,1.031,1.031,0
26JUN2022:14:30:00,15min,Peter Sinks,UCC,270,69.2,71.6,67.1,73.78,73.83,72.57,72.76,6/26/2022 14:22:28,6/26/2022 14:22:28,6/26/2022 14:22:28,6/26/2022 14:22:28,72.22,72.17,6/26/2022 14:29:25,6/26/2022 14:29:25,66.15,66.26,66.87,66.86,6/26/2022 14:23:51,6/26/2022 14:23:54,6/26/2022 14:23:50,6/26/2022 14:23:47,67.23,67.18,6/26/2022 14:23:55,6/26/2022 14:23:55,68.81,68.91,69.05,69.06,69.55,69.51,1.2640,1.2410,0.9630,0.9900,0.8970,0.8970,909,922,26JUN2022:14:15:32,17.8,6/26/2022 14:22:23,5.8,71,73.9200,5070,6/26/2022 14:15:01,4980,6/26/2022 14:19:41,5039,13.6,71.58,71.57,71.58,71.6,6/26/2022 14:29:31,6/26/2022 14:29:31,6/26/2022 14:29:31,6/26/2022 14:29:30,71.56,71.56,6/26/2022 14:29:49,6/26/2022 14:29:48,66.63,66.63,66.63,66.63,6/26/2022 14:23:59,6/26/2022 14:23:59,6/26/2022 14:23:59,6/26/2022 14:23:58,67.59,67.59,6/26/2022 14:24:07,6/26/2022 14:24:06,68.95,68.95,68.95,68.95,69.51,69.51,0.94,0.939,0.941,0.943,0.738,0.739,0
26JUN2022:14:45:00,15min,Peter Sinks,UCC,270,68.0,70.9,66.4,71.73,71.89,70.47,70.51,6/26/2022 14:33:41,6/26/2022 14:33:41,6/26/2022 14:30:09,6/26/2022 14:30:09,71.46,71.42,6/26/2022 14:30:06,6/26/2022 14:30:06,65.77,65.74,65.96,65.98,6/26/2022 14:40:14,6/26/2022 14:40:15,6/26/2022 14:40:12,6/26/2022 14:40:10,66.48,66.43,6/26/2022 14:40:13,6/26/2022 14:40:13,67.62,67.72,67.93,67.95,68.36,68.31,1.0810,1.0750,0.9330,0.9470,0.8640,0.8640,883,898,26JUN2022:14:30:19,17.8,6/26/2022 14:35:31,5.6,31,81.5000,5070,6/26/2022 14:30:10,4980,6/26/2022 14:34:23,5034,13.6,70.47,70.47,70.47,70.48,6/26/2022 14:30:10,6/26/2022 14:30:09,6/26/2022 14:30:09,6/26/2022 14:30:09,71.28,71.29,6/26/2022 14:30:11,6/26/2022 14:30:10,65.98,65.98,65.99,65.98,6/26/2022 14:40:17,6/26/2022 14:40:17,6/26/2022 14:40:16,6/26/2022 14:40:16,66.85,66.85,6/26/2022 14:40:20,6/26/2022 14:40:19,67.82,67.82,67.82,67.82,68.38,68.38,0.897,0.895,0.896,0.896,0.86,0.858,0
26JUN2022:15:00:00,15min,Peter Sinks,UCC,270,68.5,71.3,66.7,72.33,72.48,71.31,71.48,6/26/2022 14:51:16,6/26/2022 14:51:16,6/26/2022 14:51:17,6/26/2022 14:51:16,71.92,71.87,6/26/2022 14:51:23,6/26/2022 14:51:23,65.58,65.97,66.20,66.14,6/26/2022 14:54:36,6/26/2022 14:55:24,6/26/2022 14:54:36,6/26/2022 14:54:36,67.08,67.03,6/26/2022 14:54:43,6/26/2022 14:54:43,68.07,68.23,68.15,68.16,68.86,68.82,1.2440,1.2070,0.9090,0.9480,0.9020,0.9020,855,871,26JUN2022:14:45:06,17.3,6/26/2022 14:50:07,6.9,137,40.7000,5100,6/26/2022 14:50:15,5010,6/26/2022 14:45:19,5035,13.6,71.36,71.35,71.36,71.37,6/26/2022 14:51:27,6/26/2022 14:51:27,6/26/2022 14:51:27,6/26/2022 14:51:26,71.24,71.24,6/26/2022 14:51:31,6/26/2022 14:51:30,66.09,66.1,66.09,66.09,6/26/2022 14:54:46,6/26/2022 14:54:45,6/26/2022 14:54:45,6/26/2022 14:54:45,67.35,67.35,6/26/2022 14:54:55,6/26/2022 14:54:54,68.16,68.16,68.16,68.16,68.84,68.84,0.931,0.929,0.931,0.933,0.78,0.781,0
26JUN2022:15:15:00,15min,Peter Sinks,UCC,270,68.3,70.1,66.5,71.84,71.98,70.36,70.51,6/26/2022 15:07:53,6/26/2022 15:07:53,6/26/2022 15:15:00,6/26/2022 15:15:00,70.71,70.66,6/26/2022 15:02:46,6/26/2022 15:02:46,65.67,65.84,65.86,65.86,6/26/2022 15:04:19,6/26/2022 15:04:18,6/26/2022 15:04:20,6/26/2022 15:04:20,66.63,66.58,6/26/2022 15:04:23,6/26/2022 15:04:23,67.92,68.02,68.15,68.17,68.65,68.60,1.2150,1.1930,0.9640,0.9870,0.8820,0.8820,824,840,26JUN2022:15:00:05,13.8,6/26/2022 15:02:34,5.7,90,73.3700,5070,6/26/2022 15:00:06,5010,6/26/2022 15:00:02,5036,13.6,69.98,69.96,69.98,70,6/26/2022 15:13:48,6/26/2022 15:13:48,6/26/2022 15:13:47,6/26/2022 15:13:47,70.19,70.19,6/26/2022 15:02:54,6/26/2022 15:02:53,66,66,65.99,65.99,6/26/2022 15:04:25,6/26/2022 15:04:24,6/26/2022 15:04:24,6/26/2022 15:04:24,66.96,66.96,6/26/2022 15:04:30,6/26/2022 15:04:29,68.05,68.05,68.05,68.05,68.62,68.62,0.91,0.908,0.91,0.912,0.774,0.774,0
26JUN2022:15:30:00,15min,Peter Sinks,UCC,270,68.1,70.1,66.8,71.79,71.86,70.63,70.77,6/26/2022 15:15:01,6/26/2022 15:15:01,6/26/2022 15:15:02,6/26/2022 15:15:02,70.78,70.74,6/26/2022 15:23:55,6/26/2022 15:23:55,65.99,65.97,66.42,66.41,6/26/2022 15:15:27,6/26/2022 15:24:42,6/26/2022 15:16:21,6/26/2022 15:16:20,66.93,66.88,6/26/2022 15:24:47,6/26/2022 15:24:47,67.66,67.80,67.93,67.93,68.44,68.39,1.1700,1.1410,0.8870,0.9120,0.8430,0.8430,792,811,26JUN2022:15:15:21,13.6,6/26/2022 15:21:33,5.6,121,55.4000,5070,6/26/2022 15:15:01,5010,6/26/2022 15:15:09,5038,13.6,70.04,70.04,70.05,70.05,6/26/2022 15:23:57,6/26/2022 15:23:57,6/26/2022 15:23:57,6/26/2022 15:23:57,70.16,70.16,6/26/2022 15:24:01,6/26/2022 15:24:01,66.51,66.52,66.52,66.51,6/26/2022 15:21:52,6/26/2022 15:21:52,6/26/2022 15:21:51,6/26/2022 15:21:51,67.06,67.06,6/26/2022 15:25:09,6/26/2022 15:25:08,67.85,67.85,67.85,67.85,68.4,68.4,0.894,0.892,0.894,0.895,0.72,0.72,0
26JUN2022:15:45:00,15min,Peter Sinks,UCC,270,67.7,70.1,66.5,70.90,70.99,70.56,70.67,6/26/2022 15:30:48,6/26/2022 15:30:48,6/26/2022 15:32:28,6/26/2022 15:32:28,70.56,70.51,6/26/2022 15:31:01,6/26/2022 15:31:01,65.58,65.59,66.40,66.38,6/26/2022 15:40:54,6/26/2022 15:40:54,6/26/2022 15:44:13,6/26/2022 15:44:13,66.48,66.43,6/26/2022 15:36:59,6/26/2022 15:36:59,67.39,67.42,68.29,68.29,68.03,67.98,1.1580,1.1850,0.9050,0.9210,1.0030,1.0040,755,774,26JUN2022:15:30:01,16.2,6/26/2022 15:35:18,5.3,34,41.9400,5130,6/26/2022 15:31:04,4980,6/26/2022 15:34:56,5036,13.6,70.02,70.02,70.03,70.04,6/26/2022 15:31:02,6/26/2022 15:31:01,6/26/2022 15:31:01,6/26/2022 15:31:01,70.17,70.17,6/26/2022 15:31:17,6/26/2022 15:31:17,66.39,66.39,66.39,66.39,6/26/2022 15:44:21,6/26/2022 15:44:21,6/26/2022 15:44:21,6/26/2022 15:44:21,66.64,66.64,6/26/2022 15:37:10,6/26/2022 15:37:09,67.85,67.85,67.85,67.85,68.04,68.04,0.925,0.924,0.925,0.926,0.944,0.943,0
26JUN2022:16:00:00,15min,Peter Sinks,UCC,270,67.9,69.6,66.9,70.12,70.24,70.30,70.26,6/26/2022 15:48:39,6/26/2022 15:48:39,6/26/2022 15:48:40,6/26/2022 15:48:40,69.95,69.90,6/26/2022 15:55:02,6/26/2022 15:55:02,65.87,66.02,67.14,67.24,6/26/2022 15:46:14,6/26/2022 15:46:13,6/26/2022 15:52:26,6/26/2022 15:59:26,66.78,66.73,6/26/2022 15:51:43,6/26/2022 15:51:43,67.57,67.60,68.44,68.45,68.19,68.15,0.8480,0.8680,0.6840,0.6950,0.6280,0.6280,716,738,26JUN2022:15:45:10,13.4,6/26/2022 15:56:16,5.6,23,55.3000,5070,6/26/2022 15:45:05,4980,6/26/2022 15:56:14,5029,13.5,69.55,69.55,69.55,69.55,6/26/2022 15:54:48,6/26/2022 15:54:48,6/26/2022 15:54:47,6/26/2022 15:54:47,69.59,69.59,6/26/2022 15:55:07,6/26/2022 15:55:07,66.83,66.83,66.83,66.83,6/26/2022 15:46:21,6/26/2022 15:46:20,6/26/2022 15:46:20,6/26/2022 15:46:20,67.04,67.04,6/26/2022 15:51:58,6/26/2022 15:51:57,68.01,68.01,68.01,68.01,68.15,68.15,0.614,0.612,0.614,0.615,0.558,0.557,0
26JUN2022:16:15:00,15min,Peter Sinks,UCC,270,68.2,71.0,67.2,71.69,71.71,71.44,71.48,6/26/2022 16:09:08,6/26/2022 16:09:08,6/26/2022 16:09:18,6/26/2022 16:09:18,71.46,71.42,6/26/2022 16:09:18,6/26/2022 16:09:18,66.13,66.02,66.68,66.67,6/26/2022 16:10:54,6/26/2022 16:10:54,6/26/2022 16:06:24,6/26/2022 16:06:23,67.08,67.03,6/26/2022 16:10:57,6/26/2022 16:10:57,67.91,67.95,68.93,68.94,68.55,68.50,0.9810,0.9900,0.8860,0.8960,0.7850,0.7850,674,696,26JUN2022:16:00:02,13.8,6/26/2022 16:06:12,5.3,22,36.7500,5070,6/26/2022 16:01:07,4980,6/26/2022 16:10:50,5027,13.4,71.13,71.12,71.13,71.14,6/26/2022 16:09:21,6/26/2022 16:09:21,6/26/2022 16:09:21,6/26/2022 16:09:21,70.95,70.95,6/26/2022 16:09:30,6/26/2022 16:09:29,66.89,66.89,66.89,66.89,6/26/2022 16:06:34,6/26/2022 16:06:34,6/26/2022 16:06:33,6/26/2022 16:06:33,67.59,67.59,6/26/2022 16:14:29,6/26/2022 16:14:28,68.43,68.43,68.43,68.43,68.53,68.53,0.797,0.796,0.797,0.799,0.703,0.703,0
26JUN2022:16:30:00,15min,Peter Sinks,UCC,270,68.5,70.4,67.2,71.38,71.45,70.78,70.77,6/26/2022 16:20:51,6/26/2022 16:20:50,6/26/2022 16:20:51,6/26/2022 16:20:51,71.01,70.96,6/26/2022 16:29:16,6/26/2022 16:29:16,66.44,66.51,67.11,67.19,6/26/2022 16:25:26,6/26/2022 16:25:26,6/26/2022 16:25:20,6/26/2022 16:25:20,67.31,67.26,6/26/2022 16:25:26,6/26/2022 16:25:26,68.17,68.22,69.13,69.15,68.83,68.78,0.9530,0.9700,0.7980,0.7980,0.7520,0.7520,629,652,26JUN2022:16:15:03,13.6,6/26/2022 16:29:18,4.6,8,48.2100,5100,6/26/2022 16:29:18,5010,6/26/2022 16:15:01,5031,13.5,70.27,70.27,70.27,70.28,6/26/2022 16:20:54,6/26/2022 16:20:54,6/26/2022 16:20:54,6/26/2022 16:20:54,70.47,70.47,6/26/2022 16:29:23,6/26/2022 16:29:23,66.93,66.93,66.93,66.93,6/26/2022 16:25:29,6/26/2022 16:25:30,6/26/2022 16:25:29,6/26/2022 16:25:28,67.47,67.47,6/26/2022 16:25:45,6/26/2022 16:25:44,68.66,68.66,68.66,68.66,68.8,68.8,0.74,0.739,0.74,0.741,0.676,0.676,0
26JUN2022:16:45:00,15min,Peter Sinks,UCC,270,68.9,70.8,67.8,71.56,71.60,70.69,70.72,6/26/2022 16:38:33,6/26/2022 16:38:33,6/26/2022 16:38:39,6/26/2022 16:38:38,71.16,71.11,6/26/2022 16:38:42,6/26/2022 16:38:42,66.73,66.98,67.58,67.49,6/26/2022 16:36:45,6/26/2022 16:36:45,6/26/2022 16:41:53,6/26/2022 16:41:53,67.99,67.94,6/26/2022 16:33:58,6/26/2022 16:33:58,68.47,68.62,68.73,68.70,69.22,69.17,0.9170,0.8810,0.6750,0.6940,0.6820,0.6820,585,608,26JUN2022:16:30:04,16.4,6/26/2022 16:44:47,5.6,129,30.7700,5190,6/26/2022 16:44:50,5010,6/26/2022 16:30:02,5030,13.5,70.76,70.76,70.77,70.77,6/26/2022 16:38:42,6/26/2022 16:38:42,6/26/2022 16:38:42,6/26/2022 16:38:42,70.79,70.79,6/26/2022 16:39:00,6/26/2022 16:38:59,67.56,67.56,67.56,67.55,6/26/2022 16:41:58,6/26/2022 16:41:58,6/26/2022 16:41:58,6/26/2022 16:41:58,68.1,68.1,6/26/2022 16:34:17,6/26/2022 16:34:16,68.62,68.62,68.62,68.62,69.18,69.18,0.69,0.689,0.69,0.691,0.611,0.611,0
26JUN2022:17:00:00,15min,Peter Sinks,UCC,270,68.0,69.7,66.9,70.48,70.59,69.80,69.86,6/26/2022 16:46:14,6/26/2022 16:46:13,6/26/2022 16:46:14,6/26/2022 16:46:14,70.25,70.21,6/26/2022 16:46:13,6/26/2022 16:46:13,66.01,66.19,66.54,66.48,6/26/2022 16:59:06,6/26/2022 16:59:08,6/26/2022 16:58:47,6/26/2022 16:58:47,67.23,67.18,6/26/2022 16:59:08,6/26/2022 16:59:08,67.62,67.78,67.79,67.77,68.39,68.35,0.8430,0.8210,0.6670,0.6840,0.6530,0.6540,540,564,26JUN2022:16:45:07,14.7,6/26/2022 16:49:47,6.6,135,35.2100,5130,6/26/2022 16:49:47,4980,6/26/2022 16:49:50,5029,13.5,69.58,69.57,69.58,69.59,6/26/2022 16:46:17,6/26/2022 16:46:17,6/26/2022 16:46:17,6/26/2022 16:46:16,69.86,69.86,6/26/2022 16:46:37,6/26/2022 16:46:37,66.46,66.46,66.46,66.45,6/26/2022 16:59:17,6/26/2022 16:59:17,6/26/2022 16:59:17,6/26/2022 16:59:16,67.27,67.27,6/26/2022 16:59:33,6/26/2022 16:59:33,67.75,67.75,67.75,67.75,68.4,68.4,0.688,0.687,0.688,0.688,0.592,0.593,0
26JUN2022:17:15:00,15min,Peter Sinks,UCC,270,67.5,68.7,66.5,69.22,69.34,69.42,69.41,6/26/2022 17:00:19,6/26/2022 17:00:19,6/26/2022 17:14:52,6/26/2022 17:14:52,69.12,69.07,6/26/2022 17:13:10,6/26/2022 17:13:10,66.06,66.12,66.34,66.35,6/26/2022 17:06:53,6/26/2022 17:09:25,6/26/2022 17:09:24,6/26/2022 17:09:24,66.63,66.58,6/26/2022 17:09:32,6/26/2022 17:09:32,67.22,67.31,67.64,67.62,67.83,67.79,0.6620,0.6760,0.6270,0.6260,0.5650,0.5650,494,517,26JUN2022:17:00:01,12.3,6/26/2022 17:02:38,4.4,81,34.2500,5070,6/26/2022 17:03:20,5010,6/26/2022 17:00:01,5030,13.5,68.71,68.7,68.71,68.73,6/26/2022 17:14:54,6/26/2022 17:14:53,6/26/2022 17:14:53,6/26/2022 17:14:53,68.73,68.73,6/26/2022 17:13:22,6/26/2022 17:13:21,66.31,66.32,66.31,66.31,6/26/2022 17:09:26,6/26/2022 17:09:26,6/26/2022 17:09:25,6/26/2022 17:09:25,66.75,66.75,6/26/2022 17:09:47,6/26/2022 17:09:46,67.44,67.44,67.44,67.44,67.79,67.79,0.561,0.561,0.562,0.563,0.511,0.511,0
26JUN2022:17:30:00,15min,Peter Sinks,UCC,270,68.1,69.4,66.9,69.74,69.84,69.87,69.82,6/26/2022 17:19:53,6/26/2022 17:19:52,6/26/2022 17:15:47,6/26/2022 17:15:47,69.80,69.75,6/26/2022 17:19:54,6/26/2022 17:19:54,66.06,66.26,66.54,66.48,6/26/2022 17:24:56,6/26/2022 17:24:57,6/26/2022 17:28:41,6/26/2022 17:28:41,67.23,67.18,6/26/2022 17:24:58,6/26/2022 17:24:58,67.66,67.82,67.88,67.85,68.40,68.35,0.7150,0.6810,0.6970,0.7030,0.5460,0.5460,447,471,26JUN2022:17:15:02,15.6,6/26/2022 17:23:02,6.1,121,24.0300,5100,6/26/2022 17:23:39,5010,6/26/2022 17:15:02,5032,13.5,69.24,69.24,69.24,69.25,6/26/2022 17:20:01,6/26/2022 17:20:00,6/26/2022 17:20:00,6/26/2022 17:20:00,69.57,69.57,6/26/2022 17:20:20,6/26/2022 17:20:19,66.5,66.5,66.5,66.5,6/26/2022 17:25:03,6/26/2022 17:25:03,6/26/2022 17:25:03,6/26/2022 17:25:03,67.35,67.35,6/26/2022 17:29:26,6/26/2022 17:29:25,67.81,67.81,67.81,67.81,68.38,68.38,0.627,0.627,0.627,0.627,0.495,0.495,0
26JUN2022:17:45:00,15min,Peter Sinks,UCC,270,67.9,69.0,67.0,69.28,69.39,69.08,69.12,6/26/2022 17:37:07,6/26/2022 17:37:08,6/26/2022 17:37:08,6/26/2022 17:37:08,69.50,69.45,6/26/2022 17:37:15,6/26/2022 17:37:15,66.06,66.41,66.73,66.65,6/26/2022 17:31:10,6/26/2022 17:42:45,6/26/2022 17:42:23,6/26/2022 17:42:23,67.23,67.18,6/26/2022 17:31:21,6/26/2022 17:31:21,67.49,67.65,67.73,67.70,68.22,68.17,0.6030,0.5760,0.4530,0.4670,0.4410,0.4410,400,424,26JUN2022:17:30:08,17.1,6/26/2022 17:37:02,5.7,126,21.8800,5100,6/26/2022 17:37:06,5010,6/26/2022 17:30:11,5039,13.5,68.97,68.96,68.97,68.97,6/26/2022 17:37:18,6/26/2022 17:37:18,6/26/2022 17:37:18,6/26/2022 17:37:17,68.95,68.95,6/26/2022 17:37:24,6/26/2022 17:37:24,66.68,66.68,66.68,66.67,6/26/2022 17:31:23,6/26/2022 17:31:22,6/26/2022 17:31:22,6/26/2022 17:31:22,67.33,67.33,6/26/2022 17:43:04,6/26/2022 17:43:03,67.65,67.65,67.65,67.65,68.2,68.2,0.454,0.453,0.454,0.455,0.381,0.381,0
26JUN2022:18:00:00,15min,Peter Sinks,UCC,270,67.6,68.9,66.9,69.07,69.15,68.98,68.99,6/26/2022 17:54:40,6/26/2022 17:54:40,6/26/2022 17:54:40,6/26/2022 17:54:40,69.42,69.37,6/26/2022 17:54:40,6/26/2022 17:54:40,66.26,66.46,66.73,66.73,6/26/2022 17:46:11,6/26/2022 17:46:13,6/26/2022 17:46:11,6/26/2022 17:46:09,67.08,67.03,6/26/2022 17:49:30,6/26/2022 17:49:30,67.25,67.34,67.70,67.68,67.88,67.84,0.4880,0.4980,0.4140,0.4180,0.4290,0.4290,354,377,26JUN2022:17:45:03,10.7,6/26/2022 17:45:32,4.4,93,36.9200,5070,6/26/2022 17:45:11,5010,6/26/2022 17:45:04,5039,13.5,68.69,68.69,68.69,68.7,6/26/2022 17:54:43,6/26/2022 17:54:42,6/26/2022 17:54:42,6/26/2022 17:54:42,69.04,69.04,6/26/2022 17:54:46,6/26/2022 17:54:46,66.62,66.62,66.62,66.62,6/26/2022 17:46:18,6/26/2022 17:46:18,6/26/2022 17:46:18,6/26/2022 17:46:18,67.14,67.14,6/26/2022 17:49:59,6/26/2022 17:49:58,67.48,67.48,67.48,67.49,67.86,67.86,0.397,0.396,0.397,0.397,0.393,0.393,0
26JUN2022:18:15:00,15min,Peter Sinks,UCC,270,67.8,68.9,67.2,68.79,68.90,69.09,69.08,6/26/2022 18:01:18,6/26/2022 18:02:11,6/26/2022 18:01:15,6/26/2022 18:01:17,69.19,69.15,6/26/2022 18:01:15,6/26/2022 18:01:15,66.60,66.74,66.98,66.95,6/26/2022 18:08:50,6/26/2022 18:11:33,6/26/2022 18:08:55,6/26/2022 18:08:55,67.31,67.26,6/26/2022 18:12:11,6/26/2022 18:12:11,67.38,67.52,67.84,67.80,68.08,68.03,0.4590,0.4500,0.4580,0.4520,0.3770,0.3770,307,330,26JUN2022:18:00:01,11.0,6/26/2022 18:07:31,4.3,124,33.0900,5070,6/26/2022 18:00:54,5010,6/26/2022 18:00:05,5038,13.5,68.81,68.81,68.81,68.82,6/26/2022 18:01:22,6/26/2022 18:01:21,6/26/2022 18:01:21,6/26/2022 18:01:21,68.97,68.97,6/26/2022 18:01:32,6/26/2022 18:01:32,66.92,66.92,66.92,66.91,6/26/2022 18:08:58,6/26/2022 18:08:58,6/26/2022 18:08:58,6/26/2022 18:08:57,67.43,67.43,6/26/2022 18:12:15,6/26/2022 18:12:14,67.64,67.64,67.64,67.64,68.06,68.06,0.41,0.409,0.41,0.411,0.343,0.343,0
26JUN2022:18:30:00,15min,Peter Sinks,UCC,270,66.9,68.0,66.3,67.96,68.07,68.10,68.10,6/26/2022 18:16:52,6/26/2022 18:16:50,6/26/2022 18:16:53,6/26/2022 18:16:53,68.36,68.32,6/26/2022 18:16:57,6/26/2022 18:16:57,65.77,65.75,66.19,66.20,6/26/2022 18:26:01,6/26/2022 18:26:00,6/26/2022 18:26:11,6/26/2022 18:26:11,66.40,66.35,6/26/2022 18:26:01,6/26/2022 18:26:01,66.60,66.68,67.12,67.11,67.23,67.18,0.3630,0.3790,0.3720,0.3750,0.3490,0.3490,260,284,26JUN2022:18:15:01,8.5,6/26/2022 18:26:11,3.8,90,46.6200,5070,6/26/2022 18:15:35,5010,6/26/2022 18:15:12,5039,13.6,67.89,67.89,67.89,67.9,6/26/2022 18:17:01,6/26/2022 18:17:00,6/26/2022 18:17:00,6/26/2022 18:17:00,68.07,68.07,6/26/2022 18:17:06,6/26/2022 18:17:05,66.06,66.06,66.06,66.05,6/26/2022 18:26:14,6/26/2022 18:26:14,6/26/2022 18:26:13,6/26/2022 18:26:13,66.48,66.48,6/26/2022 18:26:20,6/26/2022 18:26:20,66.88,66.88,66.88,66.88,67.22,67.22,0.331,0.33,0.33,0.331,0.33,0.329,0
26JUN2022:18:45:00,15min,Peter Sinks,UCC,270,66.1,67.3,64.9,67.12,67.19,67.52,67.51,6/26/2022 18:32:28,6/26/2022 18:32:28,6/26/2022 18:33:12,6/26/2022 18:33:35,67.68,67.63,6/26/2022 18:32:30,6/26/2022 18:32:30,64.14,64.19,64.30,64.27,6/26/2022 18:42:25,6/26/2022 18:42:25,6/26/2022 18:42:25,6/26/2022 18:42:25,65.04,64.99,6/26/2022 18:42:24,6/26/2022 18:42:24,65.80,65.89,66.18,66.17,66.47,66.42,0.5970,0.6110,0.7830,0.7680,0.5450,0.5450,155,237,26JUN2022:18:30:01,11.0,6/26/2022 18:36:51,4.0,100,41.4100,5070,6/26/2022 18:30:05,4980,6/26/2022 18:43:59,5037,13.4,67.18,67.18,67.18,67.18,6/26/2022 18:32:31,6/26/2022 18:32:31,6/26/2022 18:32:31,6/26/2022 18:32:30,67.38,67.38,6/26/2022 18:32:45,6/26/2022 18:32:44,64.51,64.51,64.51,64.51,6/26/2022 18:42:27,6/26/2022 18:42:26,6/26/2022 18:42:26,6/26/2022 18:42:26,65.28,65.28,6/26/2022 18:42:32,6/26/2022 18:42:31,66.02,66.02,66.02,66.02,66.46,66.46,0.654,0.653,0.654,0.654,0.522,0.522,0
26JUN2022:19:00:00,15min,Peter Sinks,UCC,270,65.0,65.7,63.3,65.60,65.61,65.45,65.49,6/26/2022 18:51:15,6/26/2022 18:51:17,6/26/2022 18:51:11,6/26/2022 18:51:11,66.17,66.12,6/26/2022 18:51:13,6/26/2022 18:51:13,62.05,62.01,62.74,62.71,6/26/2022 18:59:34,6/26/2022 18:59:34,6/26/2022 18:59:59,6/26/2022 18:59:59,63.30,63.25,6/26/2022 19:00:00,6/26/2022 19:00:00,64.68,64.67,64.77,64.78,65.34,65.29,0.7310,0.7200,0.4980,0.5120,0.5940,0.5940,22,27,26JUN2022:18:45:01,8.3,6/26/2022 18:50:47,3.0,108,37.1300,5040,6/26/2022 18:45:02,4890,6/26/2022 18:59:33,4962,13.2,65.47,65.46,65.47,65.47,6/26/2022 18:51:22,6/26/2022 18:51:22,6/26/2022 18:51:21,6/26/2022 18:51:21,65.95,65.95,6/26/2022 18:51:29,6/26/2022 18:51:28,63.06,63.04,63.02,63.01,6/26/2022 19:00:00,6/26/2022 19:00:00,6/26/2022 19:00:00,6/26/2022 19:00:00,63.63,63.62,6/26/2022 19:00:00,6/26/2022 19:00:00,64.74,64.74,64.74,64.74,65.35,65.35,0.539,0.539,0.54,0.542,0.509,0.511,0
26JUN2022:19:15:00,15min,Peter Sinks,UCC,270,59.2,63.5,55.4,64.04,64.00,63.66,63.72,6/26/2022 19:04:40,6/26/2022 19:04:40,6/26/2022 19:00:16,6/26/2022 19:00:16,64.05,64.00,6/26/2022 19:00:18,6/26/2022 19:00:18,53.68,53.74,56.42,56.35,6/26/2022 19:11:25,6/26/2022 19:11:25,6/26/2022 19:12:27,6/26/2022 19:12:27,55.14,55.09,6/26/2022 19:12:28,6/26/2022 19:12:28,58.82,58.85,59.64,59.66,59.52,59.47,2.4990,2.4790,1.9830,1.9680,2.3680,2.3690,19,20,26JUN2022:19:00:01,4.2,6/26/2022 19:00:01,1.1,122,62.3700,4920,6/26/2022 19:00:02,4830,6/26/2022 19:11:43,4882,13.0,63.42,63.42,63.42,63.43,6/26/2022 19:00:20,6/26/2022 19:00:19,6/26/2022 19:00:19,6/26/2022 19:00:19,63.64,63.64,6/26/2022 19:00:20,6/26/2022 19:00:19,55.48,55.48,55.48,55.48,6/26/2022 19:12:40,6/26/2022 19:12:45,6/26/2022 19:12:39,6/26/2022 19:12:39,55.23,55.23,6/26/2022 19:12:48,6/26/2022 19:12:52,59.3,59.3,59.3,59.3,59.62,59.62,2.166,2.165,2.166,2.167,2.338,2.337,0
26JUN2022:19:30:00,15min,Peter Sinks,UCC,270,55.0,58.0,52.1,60.83,60.81,57.63,57.49,6/26/2022 19:20:57,6/26/2022 19:20:57,6/26/2022 19:20:59,6/26/2022 19:21:01,58.76,58.71,6/26/2022 19:20:58,6/26/2022 19:20:58,50.23,50.26,52.28,52.22,6/26/2022 19:18:44,6/26/2022 19:18:44,6/26/2022 19:18:55,6/26/2022 19:18:52,52.20,52.15,6/26/2022 19:18:55,6/26/2022 19:18:55,54.66,54.66,54.75,54.77,55.27,55.22,1.5660,1.5450,0.9870,0.9930,1.2370,1.2370,16,17,26JUN2022:19:15:01,2.0,6/26/2022 19:20:43,0.3,319,35.9400,4890,6/26/2022 19:16:20,4800,6/26/2022 19:18:39,4826,12.8,58.11,58.09,58.11,58.12,6/26/2022 19:21:09,6/26/2022 19:21:08,6/26/2022 19:21:08,6/26/2022 19:21:08,57.9,57.9,6/26/2022 19:21:15,6/26/2022 19:21:14,51.66,51.68,51.66,51.64,6/26/2022 19:18:57,6/26/2022 19:18:57,6/26/2022 19:18:57,6/26/2022 19:18:57,52.49,52.49,6/26/2022 19:19:15,6/26/2022 19:19:14,54.73,54.73,54.73,54.73,55.29,55.28,1.139,1.136,1.139,1.142,1.096,1.097,0
26JUN2022:19:45:00,15min,Peter Sinks,UCC,270,50.8,53.8,49.1,54.03,54.07,53.34,53.41,6/26/2022 19:31:21,6/26/2022 19:31:21,6/26/2022 19:31:26,6/26/2022 19:30:01,54.16,54.11,6/26/2022 19:31:22,6/26/2022 19:31:22,47.77,47.92,49.44,49.52,6/26/2022 19:41:08,6/26/2022 19:41:08,6/26/2022 19:43:21,6/26/2022 19:43:18,48.94,48.89,6/26/2022 19:41:11,6/26/2022 19:41:11,50.54,50.54,50.90,50.95,51.12,51.06,1.3300,1.3200,1.1120,1.1100,1.2720,1.2720,12,14,26JUN2022:19:30:01,2.0,6/26/2022 19:31:58,0.7,336,21.2400,4830,6/26/2022 19:30:37,4770,6/26/2022 19:30:41,4788,12.7,53.46,53.45,53.46,53.46,6/26/2022 19:31:30,6/26/2022 19:31:30,6/26/2022 19:31:30,6/26/2022 19:31:30,54.07,54.07,6/26/2022 19:31:50,6/26/2022 19:31:49,48.99,48.99,48.99,48.99,6/26/2022 19:43:27,6/26/2022 19:43:27,6/26/2022 19:43:27,6/26/2022 19:43:27,49.22,49.22,6/26/2022 19:43:43,6/26/2022 19:43:43,50.76,50.76,50.76,50.76,51.14,51.14,1.181,1.18,1.18,1.18,1.28,1.278,0
26JUN2022:20:00:00,15min,Peter Sinks,UCC,270,47.8,50.4,46.5,50.20,50.18,49.86,49.89,6/26/2022 19:45:01,6/26/2022 19:45:01,6/26/2022 19:45:02,6/26/2022 19:45:01,50.81,50.76,6/26/2022 19:45:01,6/26/2022 19:45:01,45.37,45.27,46.38,46.44,6/26/2022 19:58:48,6/26/2022 19:58:47,6/26/2022 19:59:57,6/26/2022 19:59:58,46.56,46.51,6/26/2022 19:59:49,6/26/2022 19:59:49,47.53,47.50,47.69,47.76,48.06,48.01,0.9050,0.9000,0.8550,0.8580,0.8590,0.8600,8,10,26JUN2022:19:45:01,1.1,6/26/2022 19:48:00,0.2,349,3.2880,4800,6/26/2022 19:45:07,2400,6/26/2022 19:46:11,2603,12.7,50.03,50.03,50.03,50.03,6/26/2022 19:45:01,6/26/2022 19:45:01,6/26/2022 19:45:01,6/26/2022 19:45:01,50.77,50.77,6/26/2022 19:45:01,6/26/2022 19:45:01,46.26,46.27,46.26,46.26,6/26/2022 19:58:56,6/26/2022 19:58:56,6/26/2022 19:58:56,6/26/2022 19:58:56,46.66,46.66,6/26/2022 19:59:58,6/26/2022 19:59:58,47.65,47.65,47.65,47.65,48.1,48.1,0.834,0.833,0.833,0.833,0.883,0.882,0
26JUN2022:20:15:00,15min,Peter Sinks,UCC,270,45.7,47.5,43.0,47.57,47.54,47.00,47.01,6/26/2022 20:03:36,6/26/2022 20:03:36,6/26/2022 20:00:45,6/26/2022 20:00:32,47.97,47.92,6/26/2022 20:03:33,6/26/2022 20:03:33,42.08,42.13,43.38,43.44,6/26/2022 20:10:01,6/26/2022 20:10:01,6/26/2022 20:13:45,6/26/2022 20:13:44,42.93,42.87,6/26/2022 20:10:14,6/26/2022 20:10:14,45.45,45.42,45.49,45.53,45.92,45.87,1.4400,1.4170,0.9300,0.9060,1.2980,1.2980,4,6,26JUN2022:20:00:01,2.2,6/26/2022 20:13:05,0.7,327,12.9300,2460,6/26/2022 20:00:04,2430,6/26/2022 20:00:01,2435,12.7,47.1,47.1,47.1,47.1,6/26/2022 20:00:42,6/26/2022 20:00:42,6/26/2022 20:00:42,6/26/2022 20:00:41,47.83,47.83,6/26/2022 20:03:47,6/26/2022 20:03:46,42.93,42.93,42.93,42.92,6/26/2022 20:13:52,6/26/2022 20:13:52,6/26/2022 20:13:52,6/26/2022 20:13:52,43.11,43.11,6/26/2022 20:10:28,6/26/2022 20:10:27,45.49,45.49,45.49,45.49,45.93,45.93,1.127,1.127,1.128,1.129,1.247,1.248,0
26JUN2022:20:30:00,15min,Peter Sinks,UCC,270,42.9,45.8,41.0,46.57,46.43,45.43,45.39,6/26/2022 20:16:07,6/26/2022 20:16:06,6/26/2022 20:16:09,6/26/2022 20:16:09,46.29,46.24,6/26/2022 20:16:07,6/26/2022 20:16:07,40.18,40.16,41.14,41.24,6/26/2022 20:27:08,6/26/2022 20:27:08,6/26/2022 20:27:22,6/26/2022 20:27:21,40.86,40.81,6/26/2022 20:27:15,6/26/2022 20:27:15,42.75,42.72,42.79,42.86,43.17,43.12,1.1090,1.0960,0.8770,0.8680,1.0360,1.0360,1,2,26JUN2022:20:15:01,1.3,6/26/2022 20:28:46,0.2,334,7.9720,2460,6/26/2022 20:15:08,2400,6/26/2022 20:15:02,2431,12.7,45.72,45.71,45.72,45.73,6/26/2022 20:16:12,6/26/2022 20:16:11,6/26/2022 20:16:11,6/26/2022 20:16:11,45.93,45.93,6/26/2022 20:16:27,6/26/2022 20:16:26,40.83,40.83,40.83,40.82,6/26/2022 20:27:21,6/26/2022 20:27:20,6/26/2022 20:27:20,6/26/2022 20:27:20,41.1,41.1,6/26/2022 20:27:26,6/26/2022 20:27:26,42.8,42.79,42.79,42.79,43.17,43.17,0.948,0.947,0.948,0.948,1.017,1.016,0
26JUN2022:20:45:00,15min,Peter Sinks,UCC,270,41.1,43.0,39.8,43.29,43.21,42.64,42.62,6/26/2022 20:31:08,6/26/2022 20:31:07,6/26/2022 20:31:10,6/26/2022 20:31:10,43.41,43.36,6/26/2022 20:31:06,6/26/2022 20:31:06,38.83,38.81,39.80,39.90,6/26/2022 20:31:35,6/26/2022 20:31:34,6/26/2022 20:44:44,6/26/2022 20:44:38,39.80,39.75,6/26/2022 20:39:05,6/26/2022 20:39:05,40.96,40.93,40.78,40.83,41.35,41.30,0.9570,0.9430,0.5940,0.5800,0.8410,0.8410,0,0,26JUN2022:20:30:01,1.5,6/26/2022 20:31:34,0.4,335,6.3750,2460,6/26/2022 20:30:13,2400,6/26/2022 20:30:05,2428,12.7,42.82,42.82,42.83,42.83,6/26/2022 20:31:12,6/26/2022 20:31:11,6/26/2022 20:31:11,6/26/2022 20:31:11,43.18,43.18,6/26/2022 20:31:15,6/26/2022 20:31:14,39.76,39.76,39.76,39.76,6/26/2022 20:44:38,6/26/2022 20:44:38,6/26/2022 20:44:38,6/26/2022 20:44:38,39.92,39.92,6/26/2022 20:39:22,6/26/2022 20:39:21,40.89,40.89,40.89,40.89,41.36,41.36,0.719,0.718,0.719,0.72,0.804,0.804,0
26JUN2022:21:00:00,15min,Peter Sinks,UCC,270,39.6,40.9,38.8,41.44,41.36,40.48,40.43,6/26/2022 20:48:32,6/26/2022 20:48:32,6/26/2022 20:48:35,6/26/2022 20:48:36,41.52,41.47,6/26/2022 20:48:34,6/26/2022 20:48:34,37.88,37.90,38.63,38.66,6/26/2022 20:56:28,6/26/2022 20:56:27,6/26/2022 20:59:25,6/26/2022 20:59:07,38.82,38.77,6/26/2022 20:59:28,6/26/2022 20:59:28,39.49,39.45,39.34,39.38,39.82,39.77,0.7150,0.7000,0.3780,0.3760,0.5860,0.5860,-0,0,26JUN2022:20:45:01,1.8,6/26/2022 20:52:49,0.4,316,40.4800,2430,6/26/2022 20:45:01,2400,6/26/2022 20:45:05,2424,12.7,40.78,40.78,40.78,40.79,6/26/2022 20:48:37,6/26/2022 20:48:37,6/26/2022 20:48:37,6/26/2022 20:48:37,41.11,41.11,6/26/2022 20:48:39,6/26/2022 20:48:38,38.57,38.57,38.57,38.57,6/26/2022 20:59:24,6/26/2022 20:59:23,6/26/2022 20:59:23,6/26/2022 20:59:23,38.94,38.94,6/26/2022 20:59:32,6/26/2022 20:59:31,39.43,39.43,39.43,39.43,39.82,39.82,0.503,0.502,0.503,0.503,0.545,0.545,0
26JUN2022:21:15:00,15min,Peter Sinks,UCC,270,39.5,40.5,38.5,40.85,40.75,39.97,39.95,6/26/2022 21:05:43,6/26/2022 21:05:43,6/26/2022 21:07:20,6/26/2022 21:07:20,40.92,40.87,6/26/2022 21:02:49,6/26/2022 21:02:49,38.09,38.06,38.33,38.37,6/26/2022 21:09:43,6/26/2022 21:09:42,6/26/2022 21:12:59,6/26/2022 21:12:59,38.52,38.47,6/26/2022 21:09:43,6/26/2022 21:09:43,39.42,39.36,38.92,38.95,39.72,39.66,0.6700,0.6500,0.3990,0.3730,0.6000,0.5990,-0,-0,26JUN2022:21:06:41,1.5,6/26/2022 21:07:29,0.1,332,0.9790,2430,6/26/2022 21:00:02,2400,6/26/2022 21:00:01,2422,12.7,40.11,40.11,40.11,40.11,6/26/2022 21:07:31,6/26/2022 21:07:31,6/26/2022 21:07:30,6/26/2022 21:07:30,40.79,40.79,6/26/2022 21:03:19,6/26/2022 21:03:18,38.36,38.36,38.36,38.36,6/26/2022 21:10:00,6/26/2022 21:10:00,6/26/2022 21:10:00,6/26/2022 21:10:00,38.55,38.55,6/26/2022 21:10:11,6/26/2022 21:10:10,39.16,39.16,39.16,39.16,39.68,39.68,0.46,0.459,0.46,0.46,0.581,0.581,0
26JUN2022:21:30:00,15min,Peter Sinks,UCC,270,38.5,39.8,37.2,40.34,40.30,39.15,39.09,6/26/2022 21:23:53,6/26/2022 21:23:53,6/26/2022 21:23:58,6/26/2022 21:23:59,40.17,40.12,6/26/2022 21:23:56,6/26/2022 21:23:56,36.69,36.69,37.46,37.47,6/26/2022 21:27:08,6/26/2022 21:27:08,6/26/2022 21:26:46,6/26/2022 21:26:46,37.17,37.11,6/26/2022 21:27:08,6/26/2022 21:27:08,38.42,38.37,38.10,38.12,38.71,38.66,0.7700,0.7530,0.4080,0.3930,0.6980,0.6980,-0,-0,26JUN2022:21:28:25,0.9,6/26/2022 21:23:45,0.0,328,0.3000,2430,6/26/2022 21:15:02,2400,6/26/2022 21:15:01,2418,12.7,39.56,39.56,39.56,39.56,6/26/2022 21:24:01,6/26/2022 21:24:01,6/26/2022 21:24:01,6/26/2022 21:24:01,39.97,39.97,6/26/2022 21:24:17,6/26/2022 21:24:16,37.2,37.2,37.2,37.2,6/26/2022 21:27:17,6/26/2022 21:27:17,6/26/2022 21:27:17,6/26/2022 21:27:17,37.23,37.23,6/26/2022 21:27:27,6/26/2022 21:27:26,38.26,38.26,38.26,38.26,38.71,38.7,0.549,0.549,0.549,0.55,0.685,0.685,0
26JUN2022:21:45:00,15min,Peter Sinks,UCC,270,37.4,38.7,35.9,39.76,39.70,38.33,38.28,6/26/2022 21:34:56,6/26/2022 21:34:56,6/26/2022 21:35:01,6/26/2022 21:35:00,39.12,39.07,6/26/2022 21:35:01,6/26/2022 21:35:01,34.97,34.96,36.02,36.07,6/26/2022 21:42:15,6/26/2022 21:42:12,6/26/2022 21:44:58,6/26/2022 21:44:59,35.97,35.92,6/26/2022 21:44:33,6/26/2022 21:44:33,37.22,37.18,37.11,37.14,37.53,37.48,0.7620,0.7460,0.4410,0.4300,0.6300,0.6300,-0,-0,26JUN2022:21:43:36,2.0,6/26/2022 21:36:35,0.5,339,33.3400,2430,6/26/2022 21:30:02,2400,6/26/2022 21:30:01,2417,12.6,38.78,38.76,38.77,38.78,6/26/2022 21:35:05,6/26/2022 21:35:05,6/26/2022 21:35:04,6/26/2022 21:35:04,38.68,38.69,6/26/2022 21:35:20,6/26/2022 21:35:19,35.82,35.82,35.82,35.82,6/26/2022 21:44:44,6/26/2022 21:44:43,6/26/2022 21:44:43,6/26/2022 21:44:43,36.08,36.07,6/26/2022 21:45:00,6/26/2022 21:45:00,37.18,37.18,37.18,37.18,37.55,37.54,0.549,0.549,0.55,0.551,0.579,0.579,0
26JUN2022:22:00:00,15min,Peter Sinks,UCC,270,36.2,37.3,35.2,37.80,37.76,36.43,36.41,6/26/2022 21:54:45,6/26/2022 21:54:45,6/26/2022 21:54:50,6/26/2022 21:54:51,37.92,37.86,6/26/2022 21:54:49,6/26/2022 21:54:49,34.04,34.04,35.29,35.33,6/26/2022 21:55:26,6/26/2022 21:55:26,6/26/2022 21:59:58,6/26/2022 21:55:51,35.37,35.32,6/26/2022 21:49:04,6/26/2022 21:49:04,36.12,36.08,35.75,35.78,36.40,36.35,0.6380,0.6180,0.2900,0.2920,0.5490,0.5490,-0,-0,26JUN2022:21:46:57,0.2,6/26/2022 21:48:26,0.0,353,0.0390,2430,6/26/2022 21:45:03,2400,6/26/2022 21:45:01,2415,12.5,37.03,37.03,37.03,37.03,6/26/2022 21:54:52,6/26/2022 21:54:51,6/26/2022 21:54:51,6/26/2022 21:54:51,37.56,37.56,6/26/2022 21:55:00,6/26/2022 21:54:59,35,35,35,34.99,6/26/2022 21:55:38,6/26/2022 21:55:37,6/26/2022 21:55:37,6/26/2022 21:55:37,35.47,35.47,6/26/2022 21:56:00,6/26/2022 21:55:59,35.94,35.94,35.94,35.94,36.38,36.38,0.402,0.401,0.402,0.402,0.523,0.524,0
26JUN2022:22:15:00,15min,Peter Sinks,UCC,270,36.2,38.0,34.8,38.61,38.53,37.73,37.65,6/26/2022 22:06:07,6/26/2022 22:06:07,6/26/2022 22:06:09,6/26/2022 22:06:09,38.23,38.18,6/26/2022 22:06:07,6/26/2022 22:06:07,33.85,33.86,35.07,35.13,6/26/2022 22:11:31,6/26/2022 22:11:31,6/26/2022 22:04:08,6/26/2022 22:04:08,34.48,34.43,6/26/2022 22:11:27,6/26/2022 22:11:27,36.11,36.05,35.84,35.86,36.37,36.32,0.8810,0.8630,0.6640,0.6430,0.7170,0.7170,-0,-0,26JUN2022:22:00:10,2.6,6/26/2022 22:09:11,0.9,334,17.0700,2430,6/26/2022 22:00:02,2400,6/26/2022 22:00:01,2413,12.6,37.9,37.9,37.9,37.91,6/26/2022 22:06:18,6/26/2022 22:06:17,6/26/2022 22:06:17,6/26/2022 22:06:17,38.07,38.07,6/26/2022 22:06:35,6/26/2022 22:06:34,34.7,34.7,34.7,34.69,6/26/2022 22:11:33,6/26/2022 22:11:32,6/26/2022 22:11:32,6/26/2022 22:11:32,34.82,34.82,6/26/2022 22:11:38,6/26/2022 22:11:37,35.97,35.97,35.97,35.97,36.35,36.35,0.669,0.668,0.669,0.67,0.673,0.674,0
26JUN2022:22:30:00,15min,Peter Sinks,UCC,270,34.9,35.9,34.0,36.03,35.97,35.39,35.45,6/26/2022 22:20:44,6/26/2022 22:20:44,6/26/2022 22:20:46,6/26/2022 22:20:46,36.28,36.22,6/26/2022 22:20:38,6/26/2022 22:20:38,32.78,32.75,33.92,33.99,6/26/2022 22:21:26,6/26/2022 22:21:26,6/26/2022 22:27:44,6/26/2022 22:27:41,33.73,33.67,6/26/2022 22:21:28,6/26/2022 22:21:28,34.79,34.75,34.65,34.70,35.07,35.02,0.6310,0.6270,0.3980,0.3990,0.5330,0.5330,-0,-0,26JUN2022:22:15:22,1.5,6/26/2022 22:29:45,0.2,270,23.0900,2430,6/26/2022 22:15:03,2400,6/26/2022 22:15:01,2411,12.6,35.69,35.69,35.69,35.7,6/26/2022 22:20:53,6/26/2022 22:20:53,6/26/2022 22:20:53,6/26/2022 22:20:53,36.13,36.13,6/26/2022 22:21:01,6/26/2022 22:21:01,33.74,33.75,33.74,33.74,6/26/2022 22:21:30,6/26/2022 22:21:30,6/26/2022 22:21:30,6/26/2022 22:21:30,34.2,34.2,6/26/2022 22:21:42,6/26/2022 22:21:42,34.73,34.73,34.73,34.73,35.06,35.06,0.476,0.475,0.476,0.477,0.505,0.505,0
26JUN2022:22:45:00,15min,Peter Sinks,UCC,270,33.8,36.0,33.0,36.78,36.72,35.34,35.28,6/26/2022 22:30:53,6/26/2022 22:30:53,6/26/2022 22:30:54,6/26/2022 22:30:54,36.43,36.38,6/26/2022 22:31:15,6/26/2022 22:31:15,32.23,32.22,32.77,32.83,6/26/2022 22:35:38,6/26/2022 22:35:38,6/26/2022 22:43:01,6/26/2022 22:42:56,32.99,32.94,6/26/2022 22:39:14,6/26/2022 22:39:14,33.73,33.69,33.54,33.57,34.00,33.94,0.7990,0.7850,0.6210,0.6000,0.7260,0.7260,-0,-0,26JUN2022:22:34:59,1.1,6/26/2022 22:30:01,0.1,310,11.3900,2430,6/26/2022 22:30:02,2400,6/26/2022 22:30:01,2409,12.6,35.83,35.83,35.83,35.83,6/26/2022 22:30:59,6/26/2022 22:30:59,6/26/2022 22:30:59,6/26/2022 22:30:59,36.23,36.23,6/26/2022 22:31:30,6/26/2022 22:31:29,32.94,32.94,32.93,32.93,6/26/2022 22:35:49,6/26/2022 22:35:49,6/26/2022 22:35:49,6/26/2022 22:35:49,33.07,33.07,6/26/2022 22:39:38,6/26/2022 22:39:37,33.64,33.64,33.64,33.64,33.99,33.99,0.666,0.666,0.666,0.666,0.71,0.71,0
26JUN2022:23:00:00,15min,Peter Sinks,UCC,270,32.6,33.8,31.8,34.06,34.01,33.14,33.12,6/26/2022 22:46:03,6/26/2022 22:46:03,6/26/2022 22:46:06,6/26/2022 22:46:08,34.04,33.99,6/26/2022 22:46:02,6/26/2022 22:46:02,31.30,31.15,31.62,31.62,6/26/2022 22:57:16,6/26/2022 22:57:16,6/26/2022 22:58:01,6/26/2022 22:58:04,31.82,31.77,6/26/2022 22:58:01,6/26/2022 22:58:01,32.47,32.42,32.28,32.33,32.71,32.66,0.5450,0.5350,0.3720,0.3670,0.4910,0.4900,-0,-0,26JUN2022:22:46:07,0.0,6/26/2022 22:45:01,0.0,0,0.0000,2430,6/26/2022 22:45:05,2400,6/26/2022 22:45:01,2408,12.6,33.52,33.52,33.52,33.52,6/26/2022 22:46:12,6/26/2022 22:46:11,6/26/2022 22:46:11,6/26/2022 22:46:11,34.01,34.01,6/26/2022 22:46:32,6/26/2022 22:46:31,31.61,31.61,31.61,31.6,6/26/2022 22:58:08,6/26/2022 22:58:07,6/26/2022 22:58:07,6/26/2022 22:58:07,32.02,32.02,6/26/2022 22:58:23,6/26/2022 22:58:22,32.38,32.38,32.38,32.38,32.69,32.69,0.414,0.413,0.414,0.414,0.477,0.476,0
26JUN2022:23:15:00,15min,Peter Sinks,UCC,270,33.9,35.9,32.7,36.25,36.12,35.17,35.29,6/26/2022 23:04:31,6/26/2022 23:04:32,6/26/2022 23:04:37,6/26/2022 23:04:32,36.33,36.28,6/26/2022 23:05:05,6/26/2022 23:05:05,31.83,31.84,32.11,32.13,6/26/2022 23:05:48,6/26/2022 23:05:47,6/26/2022 23:01:20,6/26/2022 23:01:21,32.73,32.68,6/26/2022 23:05:55,6/26/2022 23:05:55,33.75,33.68,33.57,33.60,34.02,33.97,0.9700,0.9450,0.8560,0.8620,0.8160,0.8160,-0,-0,26JUN2022:23:00:01,2.6,6/26/2022 23:13:49,0.8,46,76.6100,2430,6/26/2022 23:00:03,2400,6/26/2022 23:00:01,2406,12.6,35.66,35.66,35.66,35.66,6/26/2022 23:04:42,6/26/2022 23:04:41,6/26/2022 23:04:41,6/26/2022 23:04:41,36.18,36.18,6/26/2022 23:05:11,6/26/2022 23:05:11,32.35,32.36,32.35,32.35,6/26/2022 23:06:00,6/26/2022 23:06:00,6/26/2022 23:06:00,6/26/2022 23:06:00,32.98,32.98,6/26/2022 23:06:16,6/26/2022 23:06:15,33.65,33.65,33.65,33.65,33.99,33.99,0.852,0.851,0.852,0.853,0.776,0.776,0
26JUN2022:23:30:00,15min,Peter Sinks,UCC,270,34.1,35.6,32.2,35.83,35.71,35.31,35.39,6/26/2022 23:18:56,6/26/2022 23:18:56,6/26/2022 23:19:18,6/26/2022 23:19:18,35.82,35.77,6/26/2022 23:29:02,6/26/2022 23:29:02,31.14,31.17,32.95,32.95,6/26/2022 23:20:42,6/26/2022 23:20:41,6/26/2022 23:21:12,6/26/2022 23:20:42,31.99,31.94,6/26/2022 23:20:43,6/26/2022 23:20:43,34.02,33.98,33.94,33.97,34.27,34.22,1.0870,1.0560,0.6350,0.6310,0.9740,0.9740,-0,-0,26JUN2022:23:17:19,2.4,6/26/2022 23:19:10,0.4,247,49.5800,2430,6/26/2022 23:15:06,2400,6/26/2022 23:15:01,2405,12.6,35.44,35.44,35.44,35.45,6/26/2022 23:19:03,6/26/2022 23:19:02,6/26/2022 23:19:02,6/26/2022 23:19:02,35.69,35.69,6/26/2022 23:29:20,6/26/2022 23:29:20,32.18,32.18,32.18,32.18,6/26/2022 23:20:50,6/26/2022 23:20:50,6/26/2022 23:20:50,6/26/2022 23:20:50,32.14,32.14,6/26/2022 23:21:10,6/26/2022 23:21:09,33.97,33.97,33.97,33.97,34.21,34.21,0.816,0.814,0.815,0.816,0.951,0.951,0
26JUN2022:23:45:00,15min,Peter Sinks,UCC,270,32.8,34.9,31.5,34.05,34.00,34.09,34.13,6/26/2022 23:32:41,6/26/2022 23:32:41,6/26/2022 23:30:01,6/26/2022 23:30:01,34.69,34.64,6/26/2022 23:30:01,6/26/2022 23:30:01,30.77,30.72,31.60,31.75,6/26/2022 23:42:24,6/26/2022 23:42:24,6/26/2022 23:42:31,6/26/2022 23:42:31,31.54,31.49,6/26/2022 23:42:29,6/26/2022 23:42:29,32.69,32.66,32.73,32.78,33.01,32.96,0.6390,0.6350,0.6600,0.6480,0.6520,0.6520,-0,-0,26JUN2022:23:35:07,1.5,6/26/2022 23:30:59,0.2,324,4.7970,2430,6/26/2022 23:30:04,2400,6/26/2022 23:30:01,2403,12.6,34.39,34.37,34.35,34.34,6/26/2022 23:30:01,6/26/2022 23:30:01,6/26/2022 23:30:01,6/26/2022 23:30:01,35.39,35.38,6/26/2022 23:30:01,6/26/2022 23:30:01,31.36,31.37,31.36,31.36,6/26/2022 23:42:37,6/26/2022 23:42:37,6/26/2022 23:42:37,6/26/2022 23:42:37,31.7,31.7,6/26/2022 23:42:55,6/26/2022 23:42:54,32.73,32.73,32.73,32.73,33.02,33.02,0.644,0.643,0.643,0.642,0.7,0.698,0
27JUN2022:00:00:00,15min,Peter Sinks,UCC,270,31.8,33.1,30.5,33.28,33.17,32.31,32.30,6/26/2022 23:45:56,6/26/2022 23:45:54,6/26/2022 23:46:34,6/26/2022 23:46:31,33.56,33.51,6/26/2022 23:45:57,6/26/2022 23:45:57,29.77,29.77,30.66,30.67,6/26/2022 23:48:07,6/26/2022 23:48:05,6/26/2022 23:48:35,6/26/2022 23:48:32,30.49,30.44,6/26/2022 23:48:09,6/26/2022 23:48:09,31.69,31.65,31.41,31.45,31.99,31.94,0.7340,0.7170,0.4000,0.4000,0.6570,0.6560,-0,-0,26JUN2022:23:49:15,1.3,6/26/2022 23:52:12,0.2,327,11.1000,2430,6/26/2022 23:45:08,2370,6/26/2022 23:47:02,2401,12.6,32.71,32.71,32.71,32.71,6/26/2022 23:46:06,6/26/2022 23:46:06,6/26/2022 23:46:05,6/26/2022 23:46:05,33.39,33.39,6/26/2022 23:46:20,6/26/2022 23:46:19,30.36,30.36,30.36,30.35,6/26/2022 23:48:17,6/26/2022 23:48:17,6/26/2022 23:48:17,6/26/2022 23:48:17,30.59,30.59,6/26/2022 23:48:39,6/26/2022 23:48:38,31.56,31.56,31.56,31.56,31.99,31.99,0.531,0.53,0.53,0.531,0.63,0.63,0
27JUN2022:00:15:00,15min,Peter Sinks,UCC,270,31.4,32.8,30.5,32.95,32.88,31.99,31.97,6/27/2022 00:04:53,6/27/2022 00:04:53,6/27/2022 00:04:55,6/27/2022 00:04:55,33.20,33.14,6/27/2022 00:05:02,6/27/2022 00:05:02,29.98,29.97,30.54,30.59,6/27/2022 00:08:38,6/27/2022 00:08:38,6/27/2022 00:14:55,6/27/2022 00:14:54,30.35,30.30,6/27/2022 00:08:40,6/27/2022 00:08:40,31.34,31.29,31.10,31.14,31.60,31.55,0.7780,0.7650,0.4190,0.3900,0.7100,0.7100,-0,-0,27JUN2022:00:00:17,0.0,6/27/2022 00:00:01,0.0,0,0.0000,2430,6/27/2022 00:02:47,2370,6/27/2022 00:00:22,2398,12.6,32.41,32.41,32.41,32.41,6/27/2022 00:05:05,6/27/2022 00:05:04,6/27/2022 00:05:04,6/27/2022 00:05:04,33.14,33.15,6/27/2022 00:05:29,6/27/2022 00:05:28,30.36,30.36,30.36,30.36,6/27/2022 00:08:40,6/27/2022 00:08:40,6/27/2022 00:08:39,6/27/2022 00:08:39,30.57,30.57,6/27/2022 00:08:55,6/27/2022 00:08:55,31.21,31.21,31.21,31.21,31.57,31.57,0.558,0.558,0.558,0.559,0.695,0.695,0
27JUN2022:00:30:00,15min,Peter Sinks,UCC,270,31.4,32.1,30.7,32.44,32.37,31.72,31.69,6/27/2022 00:21:17,6/27/2022 00:22:36,6/27/2022 00:22:37,6/27/2022 00:22:36,32.59,32.54,6/27/2022 00:21:16,6/27/2022 00:21:16,30.38,30.34,30.36,30.40,6/27/2022 00:29:26,6/27/2022 00:29:25,6/27/2022 00:17:19,6/27/2022 00:17:20,30.79,30.74,6/27/2022 00:29:34,6/27/2022 00:29:34,31.25,31.20,30.88,30.92,31.54,31.49,0.4520,0.4410,0.3480,0.3300,0.3810,0.3810,-0,-0,27JUN2022:00:29:39,2.0,6/27/2022 00:22:45,0.4,330,3.9750,2400,6/27/2022 00:15:01,2370,6/27/2022 00:15:04,2397,12.5,31.83,31.83,31.84,31.84,6/27/2022 00:21:24,6/27/2022 00:21:23,6/27/2022 00:21:23,6/27/2022 00:21:23,32.44,32.44,6/27/2022 00:21:27,6/27/2022 00:21:26,30.46,30.46,30.46,30.46,6/27/2022 00:17:29,6/27/2022 00:17:29,6/27/2022 00:17:29,6/27/2022 00:17:29,30.95,30.95,6/27/2022 00:17:36,6/27/2022 00:30:00,31.07,31.07,31.07,31.07,31.53,31.53,0.334,0.334,0.334,0.335,0.351,0.351,0
27JUN2022:00:45:00,15min,Peter Sinks,UCC,270,30.4,31.1,30.0,31.42,31.35,30.71,30.77,6/27/2022 00:34:19,6/27/2022 00:34:16,6/27/2022 00:30:01,6/27/2022 00:30:08,31.39,31.34,6/27/2022 00:34:17,6/27/2022 00:34:17,29.73,29.68,29.75,29.83,6/27/2022 00:33:06,6/27/2022 00:33:06,6/27/2022 00:42:10,6/27/2022 00:41:58,30.05,29.99,6/27/2022 00:32:34,6/27/2022 00:32:34,30.30,30.26,30.15,30.21,30.56,30.50,0.3300,0.3210,0.1970,0.1980,0.2760,0.2760,-0,-0,27JUN2022:00:39:07,1.1,6/27/2022 00:32:58,0.1,340,4.8760,2400,6/27/2022 00:30:01,2370,6/27/2022 00:30:03,2395,12.5,30.89,30.89,30.89,30.89,6/27/2022 00:34:22,6/27/2022 00:34:22,6/27/2022 00:34:22,6/27/2022 00:34:22,31.23,31.23,6/27/2022 00:34:36,6/27/2022 00:34:35,29.81,29.81,29.8,29.8,6/27/2022 00:42:09,6/27/2022 00:42:09,6/27/2022 00:42:09,6/27/2022 00:42:09,30.15,30.15,6/27/2022 00:42:19,6/27/2022 00:42:19,30.23,30.23,30.23,30.23,30.54,30.54,0.22,0.219,0.219,0.22,0.258,0.258,0
27JUN2022:01:00:00,15min,Peter Sinks,UCC,270,29.6,30.4,28.9,30.25,30.19,29.95,30.00,6/27/2022 00:45:03,6/27/2022 00:45:02,6/27/2022 00:45:01,6/27/2022 00:45:01,30.49,30.44,6/27/2022 00:45:03,6/27/2022 00:45:03,28.70,28.65,28.63,28.71,6/27/2022 00:56:57,6/27/2022 00:56:58,6/27/2022 00:58:15,6/27/2022 00:58:11,29.00,28.95,6/27/2022 00:57:05,6/27/2022 00:57:05,29.52,29.48,29.15,29.20,29.79,29.74,0.3840,0.3730,0.2680,0.2630,0.3660,0.3660,-0,-0,27JUN2022:00:48:49,0.0,6/27/2022 00:45:01,0.0,0,0.0000,2400,6/27/2022 00:45:01,2370,6/27/2022 00:45:03,2391,12.6,30.15,30.15,30.15,30.15,6/27/2022 00:45:01,6/27/2022 00:45:01,6/27/2022 00:45:01,6/27/2022 00:45:01,30.6,30.6,6/27/2022 00:45:01,6/27/2022 00:45:01,28.76,28.76,28.76,28.76,6/27/2022 00:57:08,6/27/2022 00:57:08,6/27/2022 00:57:08,6/27/2022 00:57:08,29.07,29.07,6/27/2022 00:57:51,6/27/2022 00:57:51,29.34,29.34,29.34,29.34,29.78,29.78,0.277,0.276,0.277,0.277,0.367,0.366,0
27JUN2022:01:15:00,15min,Peter Sinks,UCC,270,29.5,30.2,29.0,30.51,30.44,29.75,29.77,6/27/2022 01:00:47,6/27/2022 01:00:47,6/27/2022 01:01:38,6/27/2022 01:01:36,30.64,30.59,6/27/2022 01:00:58,6/27/2022 01:00:58,28.53,28.40,28.83,28.86,6/27/2022 01:07:31,6/27/2022 01:07:31,6/27/2022 01:08:34,6/27/2022 01:08:34,29.00,28.95,6/27/2022 01:05:59,6/27/2022 01:05:59,29.39,29.34,29.12,29.14,29.65,29.60,0.3500,0.3420,0.2000,0.1890,0.2710,0.2710,-0,-0,27JUN2022:01:00:14,0.9,6/27/2022 01:07:12,0.1,334,0.6340,2400,6/27/2022 01:00:01,2370,6/27/2022 01:00:02,2390,12.5,30.03,30.03,30.03,30.03,6/27/2022 01:01:03,6/27/2022 01:01:02,6/27/2022 01:01:02,6/27/2022 01:01:02,30.43,30.43,6/27/2022 01:01:16,6/27/2022 01:01:12,28.84,28.84,28.84,28.84,6/27/2022 01:06:09,6/27/2022 01:06:09,6/27/2022 01:06:09,6/27/2022 01:06:09,29.19,29.19,6/27/2022 01:06:11,6/27/2022 01:06:10,29.25,29.25,29.25,29.25,29.63,29.63,0.24,0.239,0.24,0.24,0.247,0.247,0
27JUN2022:01:30:00,15min,Peter Sinks,UCC,270,29.1,29.4,28.7,29.55,29.50,29.06,29.10,6/27/2022 01:21:25,6/27/2022 01:21:25,6/27/2022 01:17:41,6/27/2022 01:18:10,29.75,29.70,6/27/2022 01:17:33,6/27/2022 01:17:33,28.47,28.44,28.47,28.51,6/27/2022 01:22:09,6/27/2022 01:22:09,6/27/2022 01:27:11,6/27/2022 01:27:12,28.70,28.65,6/27/2022 01:27:10,6/27/2022 01:27:10,29.03,28.98,28.79,28.83,29.29,29.24,0.2340,0.2290,0.1570,0.1520,0.2050,0.2050,-0,-0,27JUN2022:01:16:54,0.2,6/27/2022 01:17:03,0.0,336,0.0010,2400,6/27/2022 01:15:02,2370,6/27/2022 01:15:01,2388,12.5,29.25,29.25,29.25,29.25,6/27/2022 01:17:56,6/27/2022 01:17:55,6/27/2022 01:17:55,6/27/2022 01:17:55,29.56,29.57,6/27/2022 01:18:02,6/27/2022 01:18:01,28.55,28.55,28.55,28.55,6/27/2022 01:27:16,6/27/2022 01:27:15,6/27/2022 01:27:15,6/27/2022 01:27:15,28.94,28.94,6/27/2022 01:27:22,6/27/2022 01:27:22,28.91,28.91,28.91,28.91,29.27,29.27,0.174,0.174,0.174,0.175,0.179,0.179,0
27JUN2022:01:45:00,15min,Peter Sinks,UCC,270,29.0,30.0,28.2,30.32,30.23,29.58,29.55,6/27/2022 01:39:06,6/27/2022 01:39:07,6/27/2022 01:39:14,6/27/2022 01:39:14,30.37,30.31,6/27/2022 01:38:54,6/27/2022 01:38:54,28.05,28.02,27.74,27.80,6/27/2022 01:34:04,6/27/2022 01:34:04,6/27/2022 01:37:13,6/27/2022 01:37:12,28.26,28.21,6/27/2022 01:33:57,6/27/2022 01:33:57,28.92,28.87,28.50,28.52,29.18,29.12,0.5640,0.5480,0.4770,0.4560,0.5140,0.5140,-0,-0,27JUN2022:01:30:48,1.5,6/27/2022 01:42:27,0.3,341,5.9860,2400,6/27/2022 01:30:02,2370,6/27/2022 01:30:01,2386,12.5,29.85,29.84,29.84,29.85,6/27/2022 01:39:14,6/27/2022 01:39:13,6/27/2022 01:39:13,6/27/2022 01:39:13,30.25,30.25,6/27/2022 01:39:21,6/27/2022 01:39:20,28.1,28.1,28.1,28.09,6/27/2022 01:34:16,6/27/2022 01:34:15,6/27/2022 01:34:15,6/27/2022 01:34:15,28.36,28.36,6/27/2022 01:34:26,6/27/2022 01:34:26,28.7,28.7,28.7,28.7,29.14,29.14,0.465,0.465,0.465,0.466,0.497,0.498,0
27JUN2022:02:00:00,15min,Peter Sinks,UCC,270,28.9,29.6,28.0,29.77,29.70,29.08,29.20,6/27/2022 01:46:00,6/27/2022 01:46:00,6/27/2022 01:46:01,6/27/2022 01:46:02,29.93,29.88,6/27/2022 01:45:50,6/27/2022 01:45:50,27.76,27.73,27.82,27.90,6/27/2022 01:53:40,6/27/2022 01:53:40,6/27/2022 01:53:40,6/27/2022 01:53:43,28.07,28.02,6/27/2022 01:53:12,6/27/2022 01:53:12,28.82,28.77,28.43,28.47,29.12,29.07,0.4580,0.4480,0.2630,0.2640,0.4130,0.4130,-0,-0,27JUN2022:01:45:01,1.1,6/27/2022 01:59:03,0.1,336,0.2730,2400,6/27/2022 01:45:03,2370,6/27/2022 01:45:01,2384,12.4,29.39,29.39,29.39,29.39,6/27/2022 01:46:04,6/27/2022 01:46:04,6/27/2022 01:46:04,6/27/2022 01:46:04,29.82,29.83,6/27/2022 01:46:08,6/27/2022 01:46:08,27.84,27.84,27.84,27.84,6/27/2022 01:53:47,6/27/2022 01:53:46,6/27/2022 01:53:46,6/27/2022 01:53:46,28.16,28.16,6/27/2022 01:53:52,6/27/2022 01:53:52,28.63,28.63,28.63,28.63,29.11,29.11,0.342,0.342,0.342,0.342,0.4,0.4,0
27JUN2022:02:15:00,15min,Peter Sinks,UCC,270,27.7,28.6,27.2,28.65,28.60,28.36,28.38,6/27/2022 02:00:02,6/27/2022 02:00:02,6/27/2022 02:00:03,6/27/2022 02:00:04,28.97,28.92,6/27/2022 02:00:02,6/27/2022 02:00:02,26.82,26.77,26.66,26.72,6/27/2022 02:02:31,6/27/2022 02:02:31,6/27/2022 02:14:59,6/27/2022 02:14:59,27.25,27.20,6/27/2022 02:02:33,6/27/2022 02:02:33,27.62,27.57,27.24,27.31,27.92,27.87,0.3720,0.3640,0.4200,0.4150,0.3540,0.3540,-0,-0,27JUN2022:02:06:51,1.3,6/27/2022 02:00:41,0.2,330,1.9110,2400,6/27/2022 02:00:01,2370,6/27/2022 02:00:02,2383,12.5,28.42,28.42,28.42,28.42,6/27/2022 02:00:15,6/27/2022 02:00:14,6/27/2022 02:00:14,6/27/2022 02:00:14,28.86,28.86,6/27/2022 02:00:01,6/27/2022 02:00:04,27.1,27.1,27.1,27.1,6/27/2022 02:04:28,6/27/2022 02:04:28,6/27/2022 02:04:28,6/27/2022 02:04:28,27.36,27.36,6/27/2022 02:03:02,6/27/2022 02:03:02,27.45,27.45,27.45,27.45,27.91,27.91,0.322,0.321,0.321,0.321,0.363,0.363,0
27JUN2022:02:30:00,15min,Peter Sinks,UCC,270,27.5,28.1,26.9,28.32,28.24,27.52,27.49,6/27/2022 02:25:50,6/27/2022 02:25:49,6/27/2022 02:26:02,6/27/2022 02:26:01,28.46,28.41,6/27/2022 02:25:52,6/27/2022 02:25:52,26.70,26.67,26.45,26.49,6/27/2022 02:22:32,6/27/2022 02:22:31,6/27/2022 02:21:13,6/27/2022 02:21:16,27.11,27.06,6/27/2022 02:21:49,6/27/2022 02:21:49,27.39,27.34,26.86,26.89,27.69,27.64,0.3310,0.3220,0.2570,0.2390,0.2780,0.2780,-0,-0,27JUN2022:02:15:01,0.9,6/27/2022 02:19:43,0.1,338,0.4860,2400,6/27/2022 02:15:02,2370,6/27/2022 02:15:01,2381,12.5,27.82,27.82,27.82,27.82,6/27/2022 02:26:02,6/27/2022 02:26:01,6/27/2022 02:26:01,6/27/2022 02:26:01,28.28,28.28,6/27/2022 02:26:11,6/27/2022 02:26:11,26.63,26.64,26.63,26.63,6/27/2022 02:22:43,6/27/2022 02:22:43,6/27/2022 02:22:43,6/27/2022 02:22:43,27.14,27.14,6/27/2022 02:22:47,6/27/2022 02:22:46,27.12,27.12,27.12,27.12,27.67,27.67,0.257,0.257,0.257,0.257,0.264,0.264,0
27JUN2022:02:45:00,15min,Peter Sinks,UCC,270,27.3,27.4,26.7,27.66,27.62,26.85,26.88,6/27/2022 02:34:57,6/27/2022 02:34:57,6/27/2022 02:30:01,6/27/2022 02:30:01,27.94,27.89,6/27/2022 02:35:00,6/27/2022 02:35:00,26.61,26.56,25.94,26.00,6/27/2022 02:40:26,6/27/2022 02:40:25,6/27/2022 02:42:05,6/27/2022 02:41:56,26.89,26.84,6/27/2022 02:40:29,6/27/2022 02:40:29,27.12,27.07,26.38,26.42,27.44,27.39,0.2420,0.2390,0.2300,0.2240,0.2190,0.2190,-0,-0,27JUN2022:02:31:15,0.0,6/27/2022 02:30:01,0.0,0,0.0000,2400,6/27/2022 02:30:03,2370,6/27/2022 02:30:01,2380,12.5,27.08,27.08,27.08,27.08,6/27/2022 02:35:05,6/27/2022 02:35:05,6/27/2022 02:35:05,6/27/2022 02:35:05,27.73,27.73,6/27/2022 02:35:22,6/27/2022 02:35:25,26.35,26.35,26.35,26.35,6/27/2022 02:41:30,6/27/2022 02:41:29,6/27/2022 02:41:29,6/27/2022 02:41:29,27.03,27.03,6/27/2022 02:40:52,6/27/2022 02:40:52,26.75,26.75,26.75,26.75,27.42,27.42,0.19,0.19,0.19,0.19,0.209,0.208,0
27JUN2022:03:00:00,15min,Peter Sinks,UCC,270,26.9,27.2,26.4,27.46,27.43,26.61,26.63,6/27/2022 02:57:42,6/27/2022 02:57:41,6/27/2022 02:49:11,6/27/2022 02:49:11,27.57,27.52,6/27/2022 02:57:55,6/27/2022 02:57:55,26.28,26.24,26.08,26.10,6/27/2022 02:55:49,6/27/2022 02:55:40,6/27/2022 02:59:50,6/27/2022 03:00:00,26.60,26.55,6/27/2022 02:55:34,6/27/2022 02:55:34,26.82,26.77,26.29,26.32,27.12,27.07,0.2430,0.2410,0.1290,0.1280,0.2290,0.2290,-0,-0,27JUN2022:02:59:47,0.0,6/27/2022 02:45:01,0.0,0,0.0000,2400,6/27/2022 02:45:04,2370,6/27/2022 02:45:01,2377,12.5,26.87,26.88,26.87,26.87,6/27/2022 02:49:27,6/27/2022 02:49:27,6/27/2022 02:49:27,6/27/2022 02:49:27,27.45,27.45,6/27/2022 02:58:11,6/27/2022 02:58:10,26.21,26.21,26.21,26.21,6/27/2022 02:55:54,6/27/2022 02:55:53,6/27/2022 02:55:53,6/27/2022 02:55:53,26.64,26.64,6/27/2022 02:56:04,6/27/2022 02:56:03,26.55,26.55,26.55,26.55,27.11,27.11,0.16,0.16,0.16,0.16,0.209,0.209,0
27JUN2022:03:15:00,15min,Peter Sinks,UCC,270,26.4,27.1,26.0,27.23,27.15,26.52,26.51,6/27/2022 03:04:15,6/27/2022 03:04:13,6/27/2022 03:04:21,6/27/2022 03:04:23,27.42,27.37,6/27/2022 03:04:15,6/27/2022 03:04:15,25.80,25.77,25.33,25.40,6/27/2022 03:02:37,6/27/2022 03:02:37,6/27/2022 03:14:37,6/27/2022 03:14:27,26.15,26.10,6/27/2022 03:02:52,6/27/2022 03:02:52,26.30,26.25,25.91,25.95,26.61,26.56,0.2980,0.2850,0.2900,0.2740,0.2530,0.2530,-0,-0,27JUN2022:03:00:41,0.7,6/27/2022 03:09:01,0.0,347,0.1680,2400,6/27/2022 03:00:07,2340,6/27/2022 03:12:03,2375,12.5,26.81,26.81,26.81,26.82,6/27/2022 03:04:26,6/27/2022 03:04:26,6/27/2022 03:04:26,6/27/2022 03:04:25,27.3,27.31,6/27/2022 03:04:26,6/27/2022 03:04:26,25.69,25.69,25.69,25.69,6/27/2022 03:14:45,6/27/2022 03:14:44,6/27/2022 03:14:44,6/27/2022 03:14:44,26.26,26.26,6/27/2022 03:02:53,6/27/2022 03:02:53,26.11,26.11,26.11,26.11,26.59,26.59,0.266,0.265,0.266,0.266,0.238,0.238,0
27JUN2022:03:30:00,15min,Peter Sinks,UCC,270,26.0,26.4,25.4,26.61,26.54,25.80,25.84,6/27/2022 03:28:33,6/27/2022 03:28:33,6/27/2022 03:18:50,6/27/2022 03:18:51,26.75,26.70,6/27/2022 03:28:35,6/27/2022 03:28:35,25.24,25.21,25.05,25.12,6/27/2022 03:26:20,6/27/2022 03:26:19,6/27/2022 03:26:36,6/27/2022 03:26:31,25.55,25.50,6/27/2022 03:24:55,6/27/2022 03:24:55,25.89,25.84,25.44,25.49,26.18,26.13,0.3200,0.3120,0.1880,0.1760,0.3140,0.3130,-0,-0,27JUN2022:03:17:18,0.0,6/27/2022 03:15:01,0.0,0,0.0000,2400,6/27/2022 03:15:05,2370,6/27/2022 03:15:01,2373,12.5,26.12,26.12,26.12,26.12,6/27/2022 03:28:49,6/27/2022 03:28:49,6/27/2022 03:28:49,6/27/2022 03:28:49,26.64,26.64,6/27/2022 03:29:02,6/27/2022 03:29:01,25.21,25.21,25.21,25.21,6/27/2022 03:26:28,6/27/2022 03:26:28,6/27/2022 03:26:28,6/27/2022 03:26:27,25.59,25.59,6/27/2022 03:26:12,6/27/2022 03:26:12,25.67,25.67,25.67,25.67,26.15,26.15,0.229,0.229,0.229,0.23,0.299,0.299,0
27JUN2022:03:45:00,15min,Peter Sinks,UCC,270,25.9,26.5,25.0,26.65,26.58,25.92,25.88,6/27/2022 03:31:23,6/27/2022 03:31:23,6/27/2022 03:30:48,6/27/2022 03:30:48,26.82,26.77,6/27/2022 03:31:24,6/27/2022 03:31:24,24.47,24.43,24.75,24.81,6/27/2022 03:43:19,6/27/2022 03:43:19,6/27/2022 03:43:27,6/27/2022 03:43:27,25.18,25.13,6/27/2022 03:43:20,6/27/2022 03:43:20,25.72,25.67,25.19,25.24,26.03,25.98,0.4100,0.3990,0.2880,0.2590,0.3740,0.3740,-0,-0,27JUN2022:03:30:01,0.0,6/27/2022 03:30:01,0.0,0,0.0000,2400,6/27/2022 03:30:14,2340,6/27/2022 03:38:04,2372,12.5,26.17,26.17,26.17,26.17,6/27/2022 03:30:53,6/27/2022 03:30:53,6/27/2022 03:30:53,6/27/2022 03:30:53,26.73,26.73,6/27/2022 03:31:41,6/27/2022 03:31:40,24.71,24.72,24.71,24.71,6/27/2022 03:43:30,6/27/2022 03:43:29,6/27/2022 03:43:29,6/27/2022 03:43:29,25.23,25.23,6/27/2022 03:43:47,6/27/2022 03:43:46,25.46,25.46,25.46,25.46,26.02,26.02,0.312,0.312,0.312,0.312,0.363,0.363,0
27JUN2022:04:00:00,15min,Peter Sinks,UCC,270,25.5,25.8,24.8,26.14,26.06,25.01,25.05,6/27/2022 03:46:33,6/27/2022 03:46:33,6/27/2022 03:52:19,6/27/2022 03:45:17,26.37,26.32,6/27/2022 03:47:19,6/27/2022 03:47:19,24.53,24.49,24.50,24.57,6/27/2022 03:59:48,6/27/2022 03:59:48,6/27/2022 03:59:51,6/27/2022 03:59:46,24.88,24.83,6/27/2022 03:59:45,6/27/2022 03:59:45,25.41,25.36,24.78,24.83,25.70,25.65,0.3590,0.3510,0.1250,0.1200,0.3250,0.3250,-0,-0,27JUN2022:03:59:59,0.0,6/27/2022 03:45:01,0.0,0,0.0000,2400,6/27/2022 03:46:41,2340,6/27/2022 03:45:31,2369,12.4,25.45,25.45,25.45,25.45,6/27/2022 03:46:46,6/27/2022 03:46:46,6/27/2022 03:46:46,6/27/2022 03:46:46,26.21,26.21,6/27/2022 03:47:44,6/27/2022 03:47:23,24.57,24.57,24.57,24.57,6/27/2022 03:59:52,6/27/2022 03:59:52,6/27/2022 03:59:52,6/27/2022 03:59:52,24.93,24.93,6/27/2022 03:59:57,6/27/2022 03:59:56,25.1,25.1,25.1,25.1,25.69,25.69,0.209,0.209,0.21,0.21,0.297,0.297,0
27JUN2022:04:15:00,15min,Peter Sinks,UCC,270,25.2,25.6,24.7,25.75,25.70,24.93,24.97,6/27/2022 04:13:07,6/27/2022 04:09:33,6/27/2022 04:12:15,6/27/2022 04:12:14,26.07,26.02,6/27/2022 04:09:16,6/27/2022 04:09:16,24.69,24.61,24.17,24.25,6/27/2022 04:02:59,6/27/2022 04:03:00,6/27/2022 04:05:08,6/27/2022 04:05:05,24.95,24.90,6/27/2022 04:00:39,6/27/2022 04:00:39,25.12,25.06,24.57,24.62,25.39,25.34,0.2390,0.2340,0.1830,0.1730,0.2240,0.2240,-0,0,27JUN2022:04:14:42,0.0,6/27/2022 04:00:01,0.0,0,0.0000,2370,6/27/2022 04:00:01,2340,6/27/2022 04:00:10,2367,12.4,25.23,25.23,25.23,25.23,6/27/2022 04:13:14,6/27/2022 04:13:13,6/27/2022 04:13:13,6/27/2022 04:13:13,25.91,25.91,6/27/2022 04:09:45,6/27/2022 04:09:45,24.52,24.52,24.52,24.52,6/27/2022 04:05:12,6/27/2022 04:05:12,6/27/2022 04:05:12,6/27/2022 04:05:12,24.93,24.94,6/27/2022 04:00:01,6/27/2022 04:00:01,24.84,24.84,24.84,24.84,25.36,25.36,0.183,0.183,0.183,0.183,0.213,0.213,0
27JUN2022:04:30:00,15min,Peter Sinks,UCC,270,25.0,25.3,24.6,25.46,25.41,24.81,24.81,6/27/2022 04:19:58,6/27/2022 04:19:59,6/27/2022 04:20:03,6/27/2022 04:20:00,25.70,25.65,6/27/2022 04:20:02,6/27/2022 04:20:02,24.47,24.44,23.93,24.00,6/27/2022 04:17:57,6/27/2022 04:17:57,6/27/2022 04:28:54,6/27/2022 04:28:55,24.80,24.75,6/27/2022 04:18:03,6/27/2022 04:18:03,24.92,24.87,24.39,24.44,25.22,25.17,0.2040,0.1980,0.1810,0.1780,0.1830,0.1830,0,0,27JUN2022:04:30:00,0.0,6/27/2022 04:15:01,0.0,0,0.0000,2370,6/27/2022 04:15:01,2340,6/27/2022 04:15:03,2365,12.4,25.07,25.07,25.07,25.07,6/27/2022 04:20:06,6/27/2022 04:20:05,6/27/2022 04:20:05,6/27/2022 04:20:05,25.46,25.46,6/27/2022 04:15:21,6/27/2022 04:15:18,24.3,24.3,24.3,24.3,6/27/2022 04:29:19,6/27/2022 04:29:18,6/27/2022 04:29:18,6/27/2022 04:29:18,24.86,24.86,6/27/2022 04:18:59,6/27/2022 04:18:58,24.66,24.66,24.66,24.66,25.2,25.2,0.155,0.155,0.155,0.155,0.161,0.161,0
27JUN2022:04:45:00,15min,Peter Sinks,UCC,270,24.8,25.2,24.4,25.30,25.23,24.53,24.57,6/27/2022 04:34:35,6/27/2022 04:34:33,6/27/2022 04:34:39,6/27/2022 04:34:27,25.55,25.50,6/27/2022 04:34:26,6/27/2022 04:34:26,24.31,24.28,23.96,24.01,6/27/2022 04:33:03,6/27/2022 04:33:05,6/27/2022 04:40:57,6/27/2022 04:40:55,24.58,24.53,6/27/2022 04:33:09,6/27/2022 04:33:09,24.72,24.67,24.21,24.26,24.99,24.94,0.2230,0.2170,0.1360,0.1300,0.2050,0.2050,1,2,27JUN2022:04:45:00,0.0,6/27/2022 04:30:01,0.0,0,0.0000,2370,6/27/2022 04:30:02,2340,6/27/2022 04:30:01,2363,12.4,24.89,24.89,24.89,24.89,6/27/2022 04:34:38,6/27/2022 04:34:38,6/27/2022 04:34:39,6/27/2022 04:34:39,25.44,25.44,6/27/2022 04:34:51,6/27/2022 04:34:50,24.19,24.19,24.19,24.19,6/27/2022 04:33:14,6/27/2022 04:33:13,6/27/2022 04:33:13,6/27/2022 04:33:13,24.7,24.7,6/27/2022 04:37:41,6/27/2022 04:37:40,24.46,24.46,24.46,24.46,24.97,24.97,0.139,0.139,0.139,0.14,0.178,0.178,0
27JUN2022:05:00:00,15min,Peter Sinks,UCC,270,25.0,25.3,24.5,25.73,25.65,24.57,24.59,6/27/2022 04:47:23,6/27/2022 04:47:22,6/27/2022 04:51:29,6/27/2022 04:51:39,25.85,25.80,6/27/2022 04:47:24,6/27/2022 04:47:24,24.28,24.24,24.00,24.05,6/27/2022 04:55:25,6/27/2022 04:55:25,6/27/2022 04:47:22,6/27/2022 04:47:20,24.73,24.68,6/27/2022 04:55:28,6/27/2022 04:55:28,24.92,24.87,24.25,24.31,25.20,25.15,0.2980,0.2900,0.1250,0.1180,0.2620,0.2620,4,7,27JUN2022:05:00:00,0.0,6/27/2022 04:45:01,0.0,0,0.0000,2370,6/27/2022 04:45:01,2340,6/27/2022 04:45:03,2362,12.4,24.99,24.99,24.99,24.99,6/27/2022 04:51:40,6/27/2022 04:51:40,6/27/2022 04:51:40,6/27/2022 04:51:39,25.57,25.57,6/27/2022 04:47:52,6/27/2022 04:47:52,24.27,24.27,24.27,24.27,6/27/2022 04:49:11,6/27/2022 04:49:11,6/27/2022 04:49:11,6/27/2022 04:49:11,24.75,24.75,6/27/2022 04:55:45,6/27/2022 04:55:44,24.59,24.59,24.59,24.59,25.18,25.18,0.174,0.174,0.174,0.174,0.248,0.248,0
27JUN2022:05:15:00,15min,Peter Sinks,UCC,270,25.2,25.7,24.5,25.80,25.79,24.85,24.96,6/27/2022 05:13:50,6/27/2022 05:13:53,6/27/2022 05:14:36,6/27/2022 05:14:38,26.22,26.17,6/27/2022 05:14:21,6/27/2022 05:14:21,24.41,24.38,24.05,24.11,6/27/2022 05:03:03,6/27/2022 05:02:56,6/27/2022 05:02:55,6/27/2022 05:03:13,24.72,24.67,6/27/2022 05:03:00,6/27/2022 05:03:00,25.04,25.00,24.40,24.46,25.31,25.26,0.3590,0.3630,0.2000,0.2070,0.3640,0.3640,9,11,27JUN2022:05:15:00,0.0,6/27/2022 05:00:01,0.0,0,0.0000,4710,6/27/2022 05:11:19,2340,6/27/2022 05:00:01,2936,12.3,25.3,25.3,25.3,25.3,6/27/2022 05:14:35,6/27/2022 05:14:34,6/27/2022 05:14:34,6/27/2022 05:14:34,26.03,26.03,6/27/2022 05:14:50,6/27/2022 05:14:50,24.25,24.25,24.25,24.25,6/27/2022 05:03:09,6/27/2022 05:03:08,6/27/2022 05:03:08,6/27/2022 05:03:08,24.77,24.77,6/27/2022 05:03:18,6/27/2022 05:03:18,24.72,24.72,24.72,24.72,25.27,25.27,0.269,0.269,0.27,0.27,0.349,0.35,0
27JUN2022:05:30:00,15min,Peter Sinks,UCC,270,25.5,25.7,24.9,25.94,25.91,24.89,24.93,6/27/2022 05:20:22,6/27/2022 05:20:22,6/27/2022 05:20:45,6/27/2022 05:20:40,26.22,26.17,6/27/2022 05:26:49,6/27/2022 05:26:49,24.65,24.62,24.37,24.45,6/27/2022 05:21:24,6/27/2022 05:21:24,6/27/2022 05:26:15,6/27/2022 05:26:20,24.95,24.90,6/27/2022 05:22:21,6/27/2022 05:22:21,25.42,25.38,24.59,24.66,25.70,25.65,0.2690,0.2640,0.1120,0.1030,0.2550,0.2540,13,15,27JUN2022:05:30:00,0.0,6/27/2022 05:15:01,0.0,0,0.0000,4680,6/27/2022 05:15:18,4620,6/27/2022 05:15:02,4649,12.3,25.33,25.33,25.33,25.33,6/27/2022 05:20:43,6/27/2022 05:20:43,6/27/2022 05:20:43,6/27/2022 05:20:42,26.1,26.1,6/27/2022 05:27:00,6/27/2022 05:26:59,24.69,24.69,24.69,24.69,6/27/2022 05:22:24,6/27/2022 05:22:23,6/27/2022 05:22:23,6/27/2022 05:22:23,25.11,25.11,6/27/2022 05:22:33,6/27/2022 05:22:32,25.01,25.01,25.01,25.01,25.68,25.68,0.136,0.136,0.136,0.136,0.235,0.235,0
27JUN2022:05:45:00,15min,Peter Sinks,UCC,270,26.3,26.9,25.5,27.01,26.98,26.32,26.35,6/27/2022 05:40:59,6/27/2022 05:41:00,6/27/2022 05:43:23,6/27/2022 05:43:23,27.35,27.30,6/27/2022 05:43:21,6/27/2022 05:43:21,25.46,25.43,24.61,24.69,6/27/2022 05:31:23,6/27/2022 05:31:23,6/27/2022 05:32:18,6/27/2022 05:32:14,25.77,25.73,6/27/2022 05:31:19,6/27/2022 05:31:19,26.21,26.17,25.27,25.33,26.51,26.46,0.3730,0.3720,0.5120,0.4940,0.3690,0.3680,17,19,27JUN2022:05:45:00,0.0,6/27/2022 05:30:01,0.0,0,0.0000,4680,6/27/2022 05:30:25,4620,6/27/2022 05:30:05,4647,12.4,26.63,26.63,26.63,26.63,6/27/2022 05:43:32,6/27/2022 05:43:32,6/27/2022 05:43:32,6/27/2022 05:43:31,27.24,27.24,6/27/2022 05:43:40,6/27/2022 05:43:40,25.12,25.12,25.12,25.12,6/27/2022 05:32:22,6/27/2022 05:32:21,6/27/2022 05:32:21,6/27/2022 05:32:21,25.81,25.81,6/27/2022 05:30:01,6/27/2022 05:30:01,25.74,25.74,25.74,25.74,26.48,26.48,0.418,0.418,0.418,0.418,0.367,0.367,0
27JUN2022:06:00:00,15min,Peter Sinks,UCC,270,27.5,29.5,26.2,29.29,29.28,30.46,30.58,6/27/2022 05:59:57,6/27/2022 05:59:57,6/27/2022 05:58:48,6/27/2022 05:58:45,29.37,29.32,6/27/2022 05:58:59,6/27/2022 05:58:59,26.18,26.10,25.92,25.96,6/27/2022 05:52:09,6/27/2022 05:52:09,6/27/2022 05:45:01,6/27/2022 05:45:01,26.60,26.55,6/27/2022 05:45:03,6/27/2022 05:45:03,27.43,27.40,27.27,27.32,27.69,27.64,0.7910,0.7870,1.3110,1.2740,0.7730,0.7720,66,147,27JUN2022:05:59:52,0.0,6/27/2022 05:45:01,0.0,0,0.0000,4710,6/27/2022 05:58:19,4620,6/27/2022 05:45:04,4658,12.4,29.77,29.78,29.77,29.77,6/27/2022 05:58:58,6/27/2022 05:58:58,6/27/2022 05:58:57,6/27/2022 05:58:57,29.19,29.19,6/27/2022 05:59:17,6/27/2022 05:59:17,26.1,26.1,26.1,26.1,6/27/2022 05:45:01,6/27/2022 05:45:01,6/27/2022 05:45:01,6/27/2022 05:45:01,26.39,26.4,6/27/2022 05:45:01,6/27/2022 05:45:01,27.33,27.33,27.33,27.33,27.62,27.62,1.018,1.018,1.019,1.019,0.757,0.757,0
27JUN2022:06:15:00,15min,Peter Sinks,UCC,270,31.0,34.0,29.2,33.22,33.14,36.95,37.16,6/27/2022 06:10:51,6/27/2022 06:10:51,6/27/2022 06:15:00,6/27/2022 06:15:00,33.27,33.22,6/27/2022 06:15:00,6/27/2022 06:15:00,28.94,28.87,29.65,29.59,6/27/2022 06:03:29,6/27/2022 06:03:29,6/27/2022 06:00:01,6/27/2022 06:00:01,29.30,29.25,6/27/2022 06:03:42,6/27/2022 06:03:42,30.88,30.86,33.66,33.70,31.16,31.10,1.3860,1.3790,1.9860,2.0640,1.3710,1.3710,166,187,27JUN2022:06:15:00,0.0,6/27/2022 06:00:01,0.0,0,0.0000,4710,6/27/2022 06:00:08,4650,6/27/2022 06:00:02,4685,12.3,34.87,34.87,34.87,34.87,6/27/2022 06:14:29,6/27/2022 06:14:28,6/27/2022 06:14:28,6/27/2022 06:14:28,33.19,33.19,6/27/2022 06:14:48,6/27/2022 06:14:47,29.26,29.26,29.27,29.27,6/27/2022 06:00:01,6/27/2022 06:00:01,6/27/2022 06:00:01,6/27/2022 06:00:01,29.05,29.05,6/27/2022 06:00:01,6/27/2022 06:00:01,32.23,32.23,32.23,32.23,31.06,31.06,1.684,1.684,1.684,1.684,1.365,1.365,0
27JUN2022:06:30:00,15min,Peter Sinks,UCC,270,35.7,39.8,34.0,39.75,39.75,41.69,41.63,6/27/2022 06:29:25,6/27/2022 06:29:25,6/27/2022 06:28:26,6/27/2022 06:28:17,39.62,39.57,6/27/2022 06:29:25,6/27/2022 06:29:25,32.99,32.96,36.99,37.22,6/27/2022 06:15:03,6/27/2022 06:15:03,6/27/2022 06:15:01,6/27/2022 06:15:01,33.27,33.22,6/27/2022 06:15:01,6/27/2022 06:15:01,35.54,35.53,39.09,39.07,35.81,35.76,1.6220,1.6150,1.2990,1.3100,1.5890,1.5880,208,230,27JUN2022:06:29:58,1.3,6/27/2022 06:21:04,0.1,194,4.1400,4740,6/27/2022 06:15:24,4680,6/27/2022 06:15:01,4700,12.5,40.23,40.24,40.24,40.23,6/27/2022 06:29:29,6/27/2022 06:29:29,6/27/2022 06:29:29,6/27/2022 06:29:29,39.36,39.36,6/27/2022 06:29:46,6/27/2022 06:29:46,34.83,34.84,34.84,34.85,6/27/2022 06:15:01,6/27/2022 06:15:01,6/27/2022 06:15:01,6/27/2022 06:15:01,33.17,33.17,6/27/2022 06:15:01,6/27/2022 06:15:01,37.26,37.26,37.26,37.27,35.68,35.68,1.404,1.405,1.405,1.404,1.553,1.555,0
27JUN2022:06:45:00,15min,Peter Sinks,UCC,270,41.1,44.8,39.5,44.39,44.33,47.60,47.74,6/27/2022 06:44:02,6/27/2022 06:44:02,6/27/2022 06:45:00,6/27/2022 06:45:00,44.21,44.15,6/27/2022 06:44:03,6/27/2022 06:44:03,38.25,38.22,41.32,41.20,6/27/2022 06:30:08,6/27/2022 06:30:08,6/27/2022 06:30:02,6/27/2022 06:30:01,38.94,38.88,6/27/2022 06:30:07,6/27/2022 06:30:07,40.98,40.98,44.52,44.50,41.30,41.24,1.3570,1.3590,1.5940,1.6380,1.3080,1.3080,252,274,27JUN2022:06:44:51,1.1,6/27/2022 06:38:50,0.1,205,6.1470,4770,6/27/2022 06:40:21,4680,6/27/2022 06:30:03,4719,12.5,45.69,45.7,45.71,45.72,6/27/2022 06:45:00,6/27/2022 06:45:00,6/27/2022 06:45:00,6/27/2022 06:45:00,43.86,43.86,6/27/2022 06:44:22,6/27/2022 06:44:22,39.94,39.93,39.93,39.94,6/27/2022 06:30:13,6/27/2022 06:30:13,6/27/2022 06:30:13,6/27/2022 06:30:13,39.05,39.05,6/27/2022 06:30:31,6/27/2022 06:30:31,42.7,42.7,42.7,42.7,41.19,41.19,1.458,1.458,1.458,1.458,1.278,1.279,0
27JUN2022:07:00:00,15min,Peter Sinks,UCC,270,45.9,48.7,44.4,49.14,49.36,51.15,51.10,6/27/2022 06:58:44,6/27/2022 06:58:44,6/27/2022 06:55:27,6/27/2022 06:55:26,48.61,48.55,6/27/2022 06:59:12,6/27/2022 06:59:12,43.11,43.11,46.43,46.36,6/27/2022 06:46:13,6/27/2022 06:46:13,6/27/2022 06:47:26,6/27/2022 06:47:26,43.67,43.62,6/27/2022 06:46:12,6/27/2022 06:46:12,45.74,45.74,49.02,48.98,46.03,45.98,1.2280,1.2320,1.1370,1.1400,1.1510,1.1510,297,319,27JUN2022:06:59:57,0.9,6/27/2022 06:55:42,0.0,192,9.7300,4770,6/27/2022 06:46:55,4710,6/27/2022 06:45:01,4736,12.5,49.02,49.02,49.03,49.02,6/27/2022 06:55:31,6/27/2022 06:55:31,6/27/2022 06:55:31,6/27/2022 06:55:31,48.29,48.29,6/27/2022 06:59:25,6/27/2022 06:59:24,45.2,45.2,45.2,45.2,6/27/2022 06:46:21,6/27/2022 06:46:21,6/27/2022 06:46:21,6/27/2022 06:46:21,43.67,43.68,6/27/2022 06:45:01,6/27/2022 06:45:01,47.34,47.34,47.34,47.34,45.93,45.94,1.063,1.064,1.063,1.063,1.123,1.123,0
27JUN2022:07:15:00,15min,Peter Sinks,UCC,270,49.7,52.8,48.3,52.62,52.86,55.18,55.25,6/27/2022 07:14:28,6/27/2022 07:14:27,6/27/2022 07:14:09,6/27/2022 07:14:09,52.58,52.53,6/27/2022 07:14:37,6/27/2022 07:14:37,47.39,47.36,49.60,49.59,6/27/2022 07:02:53,6/27/2022 07:00:06,6/27/2022 07:00:01,6/27/2022 07:00:01,47.85,47.80,6/27/2022 07:03:20,6/27/2022 07:03:20,49.53,49.55,51.87,51.86,49.91,49.86,1.1700,1.1760,1.4120,1.4380,1.1090,1.1090,342,365,27JUN2022:07:14:52,1.5,6/27/2022 07:10:52,0.2,185,20.9300,4830,6/27/2022 07:14:01,4710,6/27/2022 07:04:15,4752,12.6,53.44,53.44,53.44,53.45,6/27/2022 07:14:40,6/27/2022 07:14:39,6/27/2022 07:14:39,6/27/2022 07:14:39,52.12,52.12,6/27/2022 07:14:52,6/27/2022 07:14:51,48.6,48.6,48.6,48.6,6/27/2022 07:00:14,6/27/2022 07:00:13,6/27/2022 07:00:13,6/27/2022 07:00:13,47.92,47.92,6/27/2022 07:03:25,6/27/2022 07:03:24,50.67,50.67,50.68,50.68,49.83,49.83,1.184,1.184,1.184,1.184,1.077,1.078,0
27JUN2022:07:30:00,15min,Peter Sinks,UCC,270,53.1,56.0,51.7,55.50,55.56,58.50,58.58,6/27/2022 07:29:31,6/27/2022 07:29:31,6/27/2022 07:29:32,6/27/2022 07:29:32,55.44,55.39,6/27/2022 07:29:44,6/27/2022 07:29:44,50.51,50.56,53.95,53.82,6/27/2022 07:16:22,6/27/2022 07:16:22,6/27/2022 07:16:16,6/27/2022 07:16:15,51.08,51.03,6/27/2022 07:16:21,6/27/2022 07:16:21,52.85,52.87,56.10,56.07,53.28,53.23,1.2180,1.2160,1.1600,1.2000,1.1950,1.1950,388,411,27JUN2022:07:29:47,2.0,6/27/2022 07:20:27,0.5,198,14.4200,4860,6/27/2022 07:23:26,4740,6/27/2022 07:15:02,4770,12.7,56.7,56.71,56.7,56.7,6/27/2022 07:29:44,6/27/2022 07:29:44,6/27/2022 07:29:44,6/27/2022 07:29:44,55.22,55.22,6/27/2022 07:29:59,6/27/2022 07:29:58,52.28,52.29,52.28,52.28,6/27/2022 07:16:26,6/27/2022 07:16:26,6/27/2022 07:16:25,6/27/2022 07:16:25,51.18,51.18,6/27/2022 07:16:39,6/27/2022 07:16:39,54.44,54.44,54.44,54.44,53.2,53.2,1.16,1.16,1.16,1.16,1.169,1.17,0
27JUN2022:07:45:00,15min,Peter Sinks,UCC,270,57.4,60.3,55.6,59.79,59.81,62.46,62.50,6/27/2022 07:42:27,6/27/2022 07:42:27,6/27/2022 07:43:37,6/27/2022 07:43:37,59.97,59.92,6/27/2022 07:42:30,6/27/2022 07:42:30,54.53,54.50,57.64,57.59,6/27/2022 07:30:05,6/27/2022 07:30:05,6/27/2022 07:31:54,6/27/2022 07:31:52,54.99,54.94,6/27/2022 07:30:03,6/27/2022 07:30:03,57.17,57.19,59.49,59.42,57.63,57.58,1.4460,1.4470,1.2450,1.2620,1.4040,1.4040,433,455,27JUN2022:07:44:47,2.0,6/27/2022 07:34:02,0.5,180,23.7100,4830,6/27/2022 07:30:20,4770,6/27/2022 07:30:01,4790,12.7,60.74,60.75,60.74,60.74,6/27/2022 07:43:48,6/27/2022 07:43:48,6/27/2022 07:43:48,6/27/2022 07:43:48,59.81,59.81,6/27/2022 07:45:00,6/27/2022 07:45:00,56.19,56.2,56.19,56.19,6/27/2022 07:31:57,6/27/2022 07:31:56,6/27/2022 07:31:56,6/27/2022 07:31:56,55.08,55.08,6/27/2022 07:30:18,6/27/2022 07:30:18,58.28,58.28,58.28,58.28,57.52,57.53,1.266,1.265,1.266,1.267,1.388,1.388,0
27JUN2022:08:00:00,15min,Peter Sinks,UCC,270,62.5,64.9,60.3,64.94,64.94,65.62,65.61,6/27/2022 07:56:07,6/27/2022 07:56:06,6/27/2022 07:56:06,6/27/2022 07:56:06,65.10,65.05,6/27/2022 07:56:07,6/27/2022 07:56:07,59.39,59.41,61.56,61.47,6/27/2022 07:45:03,6/27/2022 07:45:02,6/27/2022 07:47:57,6/27/2022 07:47:57,59.89,59.84,6/27/2022 07:45:05,6/27/2022 07:45:05,62.19,62.22,63.49,63.43,62.73,62.68,1.3920,1.3920,1.1560,1.1660,1.3630,1.3640,478,501,27JUN2022:07:59:55,5.0,6/27/2022 07:55:44,1.6,171,27.0300,4860,6/27/2022 07:49:26,4770,6/27/2022 07:45:04,4807,12.8,65.03,65.03,65.03,65.04,6/27/2022 07:56:12,6/27/2022 07:56:11,6/27/2022 07:56:11,6/27/2022 07:56:11,64.67,64.67,6/27/2022 07:56:18,6/27/2022 07:56:17,60.71,60.72,60.71,60.71,6/27/2022 07:45:16,6/27/2022 07:45:16,6/27/2022 07:45:16,6/27/2022 07:45:16,59.82,59.82,6/27/2022 07:45:01,6/27/2022 07:45:01,62.81,62.81,62.81,62.81,62.64,62.64,1.241,1.241,1.241,1.241,1.379,1.378,0
27JUN2022:08:15:00,15min,Peter Sinks,UCC,270,65.1,66.6,64.0,66.78,66.82,67.88,67.92,6/27/2022 08:14:00,6/27/2022 08:14:00,6/27/2022 08:09:01,6/27/2022 08:09:00,66.76,66.71,6/27/2022 08:11:58,6/27/2022 08:11:58,63.27,63.32,64.79,64.76,6/27/2022 08:01:30,6/27/2022 08:01:30,6/27/2022 08:00:01,6/27/2022 08:00:01,64.04,63.99,6/27/2022 08:00:03,6/27/2022 08:00:03,64.79,64.84,66.30,66.32,65.37,65.32,0.7360,0.7350,0.6500,0.6440,0.6110,0.6120,522,544,27JUN2022:08:14:47,3.9,6/27/2022 08:12:19,1.7,315,69.2500,4860,6/27/2022 08:02:37,4800,6/27/2022 08:00:01,4822,12.9,66.75,66.74,66.75,66.76,6/27/2022 08:12:05,6/27/2022 08:12:05,6/27/2022 08:12:05,6/27/2022 08:12:05,66.49,66.49,6/27/2022 08:12:09,6/27/2022 08:12:08,64,64,64,64.01,6/27/2022 08:00:01,6/27/2022 08:00:01,6/27/2022 08:00:01,6/27/2022 08:00:01,64.07,64.07,6/27/2022 08:00:11,6/27/2022 08:00:10,65.54,65.54,65.54,65.54,65.31,65.31,0.594,0.593,0.593,0.594,0.578,0.578,0
27JUN2022:08:30:00,15min,Peter Sinks,UCC,270,65.8,67.1,65.1,67.69,67.73,67.53,67.54,6/27/2022 08:24:47,6/27/2022 08:24:47,6/27/2022 08:21:29,6/27/2022 08:21:29,67.51,67.46,6/27/2022 08:26:33,6/27/2022 08:26:33,64.40,64.48,65.22,65.33,6/27/2022 08:21:57,6/27/2022 08:21:56,6/27/2022 08:21:51,6/27/2022 08:21:51,65.25,65.20,6/27/2022 08:19:40,6/27/2022 08:19:40,65.52,65.57,66.51,66.56,66.12,66.08,0.6750,0.6720,0.5330,0.5120,0.4980,0.4980,566,588,27JUN2022:08:30:00,9.9,6/27/2022 08:29:37,3.8,350,33.3300,4860,6/27/2022 08:15:18,4800,6/27/2022 08:15:04,4836,12.9,67.09,67.08,67.09,67.1,6/27/2022 08:21:11,6/27/2022 08:21:11,6/27/2022 08:21:11,6/27/2022 08:21:11,67.14,67.14,6/27/2022 08:26:37,6/27/2022 08:26:36,64.92,64.92,64.92,64.92,6/27/2022 08:22:02,6/27/2022 08:22:02,6/27/2022 08:22:01,6/27/2022 08:22:01,65.35,65.35,6/27/2022 08:22:58,6/27/2022 08:22:57,66.04,66.04,66.04,66.04,66.1,66.1,0.478,0.477,0.478,0.479,0.431,0.431,0
27JUN2022:08:45:00,15min,Peter Sinks,UCC,270,65.7,67.3,65.1,67.60,67.68,68.10,68.10,6/27/2022 08:44:34,6/27/2022 08:44:34,6/27/2022 08:44:51,6/27/2022 08:44:50,67.52,67.47,6/27/2022 08:44:50,6/27/2022 08:44:50,64.50,64.53,65.05,65.04,6/27/2022 08:36:11,6/27/2022 08:35:33,6/27/2022 08:35:30,6/27/2022 08:39:23,65.25,65.20,6/27/2022 08:35:33,6/27/2022 08:35:33,65.45,65.49,66.40,66.40,66.02,65.98,0.6000,0.6040,0.6520,0.6630,0.4350,0.4350,609,630,27JUN2022:08:44:50,9.6,6/27/2022 08:30:17,3.7,18,61.8000,4890,6/27/2022 08:36:42,4830,6/27/2022 08:30:01,4855,13.0,67.5,67.49,67.5,67.51,6/27/2022 08:44:50,6/27/2022 08:44:50,6/27/2022 08:44:50,6/27/2022 08:44:50,67.1,67.1,6/27/2022 08:45:00,6/27/2022 08:44:59,64.9,64.9,64.9,64.9,6/27/2022 08:35:39,6/27/2022 08:35:38,6/27/2022 08:35:38,6/27/2022 08:35:38,65.29,65.29,6/27/2022 08:36:00,6/27/2022 08:35:59,65.93,65.93,65.93,65.93,65.98,65.98,0.519,0.518,0.519,0.52,0.355,0.356,0
27JUN2022:09:00:00,15min,Peter Sinks,UCC,270,66.2,67.7,65.5,68.45,68.54,68.35,68.32,6/27/2022 08:45:52,6/27/2022 08:45:52,6/27/2022 08:45:55,6/27/2022 08:45:55,67.98,67.93,6/27/2022 08:45:55,6/27/2022 08:45:55,64.75,64.71,65.45,65.41,6/27/2022 08:47:46,6/27/2022 08:47:46,6/27/2022 08:49:15,6/27/2022 08:49:16,65.56,65.51,6/27/2022 08:47:45,6/27/2022 08:47:45,65.95,65.99,66.85,66.85,66.55,66.50,0.7170,0.7310,0.6940,0.7060,0.5410,0.5410,649,669,27JUN2022:08:59:57,9.0,6/27/2022 08:54:42,4.5,27,44.9700,4950,6/27/2022 08:53:56,4830,6/27/2022 08:45:02,4877,13.0,67.88,67.87,67.88,67.89,6/27/2022 08:46:02,6/27/2022 08:46:02,6/27/2022 08:46:02,6/27/2022 08:46:02,67.61,67.61,6/27/2022 08:46:20,6/27/2022 08:46:19,65.4,65.4,65.4,65.39,6/27/2022 08:48:03,6/27/2022 08:49:19,6/27/2022 08:48:03,6/27/2022 08:48:02,65.65,65.65,6/27/2022 08:48:06,6/27/2022 08:48:05,66.4,66.4,66.4,66.4,66.53,66.53,0.554,0.552,0.554,0.556,0.469,0.469,0
27JUN2022:09:15:00,15min,Peter Sinks,UCC,270,66.5,67.8,65.6,68.50,68.56,68.50,68.49,6/27/2022 09:03:31,6/27/2022 09:03:31,6/27/2022 09:11:19,6/27/2022 09:11:19,68.10,68.05,6/27/2022 09:10:26,6/27/2022 09:10:26,64.91,64.99,65.43,65.49,6/27/2022 09:02:53,6/27/2022 09:02:52,6/27/2022 09:02:53,6/27/2022 09:02:53,65.84,65.79,6/27/2022 09:13:20,6/27/2022 09:13:20,66.20,66.23,67.18,67.18,66.87,66.82,0.7500,0.7630,0.6560,0.6580,0.5470,0.5470,689,708,27JUN2022:09:14:58,10.5,6/27/2022 09:02:32,5.2,12,23.0400,4980,6/27/2022 09:13:14,4890,6/27/2022 09:00:01,4927,13.1,67.9,67.91,67.9,67.9,6/27/2022 09:11:23,6/27/2022 09:11:23,6/27/2022 09:11:23,6/27/2022 09:11:23,67.72,67.72,6/27/2022 09:10:31,6/27/2022 09:05:11,65.34,65.34,65.34,65.33,6/27/2022 09:02:58,6/27/2022 09:02:58,6/27/2022 09:02:57,6/27/2022 09:02:57,65.91,65.91,6/27/2022 09:01:27,6/27/2022 09:01:27,66.7,66.7,66.7,66.7,66.84,66.84,0.562,0.561,0.562,0.563,0.459,0.459,0
27JUN2022:09:30:00,15min,Peter Sinks,UCC,270,66.6,68.3,65.9,68.70,68.75,68.88,68.93,6/27/2022 09:25:14,6/27/2022 09:25:14,6/27/2022 09:26:04,6/27/2022 09:26:04,68.72,68.67,6/27/2022 09:26:04,6/27/2022 09:26:04,65.02,65.03,65.81,65.77,6/27/2022 09:23:00,6/27/2022 09:18:34,6/27/2022 09:16:56,6/27/2022 09:16:56,66.00,65.95,6/27/2022 09:23:04,6/27/2022 09:23:04,66.26,66.29,67.14,67.15,66.95,66.90,0.7610,0.7670,0.5930,0.6030,0.5690,0.5700,727,816,27JUN2022:09:24:38,9.6,6/27/2022 09:24:16,3.8,11,47.6500,5100,6/27/2022 09:28:08,4950,6/27/2022 09:15:01,5011,13.3,68.37,68.37,68.36,68.36,6/27/2022 09:26:07,6/27/2022 09:26:07,6/27/2022 09:26:07,6/27/2022 09:26:06,68.3,68.3,6/27/2022 09:26:16,6/27/2022 09:26:16,65.69,65.69,65.69,65.69,6/27/2022 09:23:00,6/27/2022 09:23:00,6/27/2022 09:23:00,6/27/2022 09:22:59,66.04,66.04,6/27/2022 09:23:13,6/27/2022 09:23:13,66.71,66.71,66.71,66.71,66.91,66.91,0.547,0.546,0.547,0.549,0.491,0.491,0
27JUN2022:09:45:00,15min,Peter Sinks,UCC,270,67.1,68.8,66.7,69.08,69.14,69.38,69.37,6/27/2022 09:30:27,6/27/2022 09:30:27,6/27/2022 09:30:32,6/27/2022 09:30:32,69.03,68.98,6/27/2022 09:30:32,6/27/2022 09:30:32,65.35,65.40,66.73,66.67,6/27/2022 09:44:05,6/27/2022 09:44:05,6/27/2022 09:33:43,6/27/2022 09:33:43,66.47,66.42,6/27/2022 09:44:15,6/27/2022 09:44:15,66.76,66.79,67.89,67.89,67.46,67.41,0.7330,0.7510,0.4540,0.4700,0.4710,0.4710,764,786,27JUN2022:09:40:08,9.9,6/27/2022 09:32:46,5.9,15,21.0100,5190,6/27/2022 09:44:51,5040,6/27/2022 09:30:22,5082,13.6,68.92,68.91,68.92,68.92,6/27/2022 09:30:38,6/27/2022 09:30:37,6/27/2022 09:30:37,6/27/2022 09:30:37,68.65,68.65,6/27/2022 09:30:47,6/27/2022 09:30:47,66.51,66.51,66.51,66.5,6/27/2022 09:32:43,6/27/2022 09:32:43,6/27/2022 09:32:43,6/27/2022 09:32:43,66.84,66.84,6/27/2022 09:41:49,6/27/2022 09:41:49,67.33,67.33,67.33,67.33,67.44,67.44,0.424,0.423,0.424,0.426,0.358,0.358,0
27JUN2022:10:00:00,15min,Peter Sinks,UCC,270,67.3,68.9,66.6,69.32,69.39,69.56,69.59,6/27/2022 09:51:07,6/27/2022 09:51:07,6/27/2022 09:51:07,6/27/2022 09:51:07,69.19,69.15,6/27/2022 09:51:07,6/27/2022 09:51:07,65.44,65.49,66.74,66.72,6/27/2022 09:58:01,6/27/2022 09:57:57,6/27/2022 09:54:52,6/27/2022 09:54:47,66.47,66.42,6/27/2022 09:47:35,6/27/2022 09:47:35,66.91,66.95,68.11,68.12,67.63,67.58,0.8220,0.8270,0.5330,0.5490,0.5940,0.5940,796,812,27JUN2022:09:59:51,11.4,6/27/2022 09:56:57,4.5,13,32.2900,5220,6/27/2022 09:48:15,5100,6/27/2022 09:53:29,5153,13.8,69,69,69.01,69.01,6/27/2022 09:51:09,6/27/2022 09:51:09,6/27/2022 09:51:09,6/27/2022 09:51:09,68.85,68.85,6/27/2022 09:51:19,6/27/2022 09:51:18,66.63,66.63,66.63,66.63,6/27/2022 09:55:00,6/27/2022 09:55:00,6/27/2022 09:55:00,6/27/2022 09:53:37,66.65,66.65,6/27/2022 09:59:31,6/27/2022 09:59:30,67.52,67.52,67.52,67.52,67.61,67.61,0.53,0.529,0.53,0.532,0.501,0.501,0
27JUN2022:10:15:00,15min,Peter Sinks,UCC,270,67.8,69.8,66.6,71.23,71.30,70.24,70.36,6/27/2022 10:11:45,6/27/2022 10:11:45,6/27/2022 10:11:46,6/27/2022 10:11:45,70.71,70.66,6/27/2022 10:11:46,6/27/2022 10:11:46,65.49,65.59,66.56,66.50,6/27/2022 10:03:37,6/27/2022 10:03:37,6/27/2022 10:12:19,6/27/2022 10:12:19,66.70,66.65,6/27/2022 10:03:37,6/27/2022 10:03:37,67.47,67.53,68.24,68.25,68.20,68.15,0.9610,0.9620,0.6680,0.6800,0.7150,0.7150,828,847,27JUN2022:10:14:58,12.7,6/27/2022 10:06:40,5.5,14,63.5400,5250,6/27/2022 10:09:26,5130,6/27/2022 10:00:02,5189,13.9,69.82,69.81,69.82,69.83,6/27/2022 10:11:51,6/27/2022 10:11:51,6/27/2022 10:11:51,6/27/2022 10:11:51,69.82,69.82,6/27/2022 10:11:59,6/27/2022 10:11:58,66.32,66.32,66.32,66.31,6/27/2022 10:12:23,6/27/2022 10:12:22,6/27/2022 10:12:22,6/27/2022 10:12:22,66.92,66.91,6/27/2022 10:03:51,6/27/2022 10:03:50,67.86,67.86,67.86,67.86,68.15,68.15,0.666,0.664,0.666,0.668,0.629,0.629,0
27JUN2022:10:30:00,15min,Peter Sinks,UCC,270,68.0,70.3,66.6,71.08,71.20,70.75,70.77,6/27/2022 10:15:48,6/27/2022 10:15:48,6/27/2022 10:15:48,6/27/2022 10:15:48,70.86,70.81,6/27/2022 10:15:48,6/27/2022 10:15:48,65.86,65.76,66.10,66.10,6/27/2022 10:22:58,6/27/2022 10:22:58,6/27/2022 10:21:28,6/27/2022 10:21:28,66.63,66.58,6/27/2022 10:23:01,6/27/2022 10:23:01,67.66,67.69,68.45,68.46,68.38,68.33,1.0240,1.0470,0.9050,0.9130,0.8280,0.8280,858,873,27JUN2022:10:29:22,12.1,6/27/2022 10:20:58,6.2,6,29.5200,5250,6/27/2022 10:15:01,5160,6/27/2022 10:15:03,5209,14.0,70.3,70.29,70.3,70.31,6/27/2022 10:15:52,6/27/2022 10:15:51,6/27/2022 10:15:51,6/27/2022 10:15:51,70.34,70.34,6/27/2022 10:16:16,6/27/2022 10:16:15,66.17,66.17,66.17,66.17,6/27/2022 10:21:35,6/27/2022 10:21:35,6/27/2022 10:21:34,6/27/2022 10:21:34,67.04,67.04,6/27/2022 10:23:09,6/27/2022 10:23:09,68.08,68.08,68.07,68.07,68.37,68.37,0.851,0.85,0.851,0.852,0.754,0.754,0
27JUN2022:10:45:00,15min,Peter Sinks,UCC,270,68.1,70.7,67.0,71.28,71.40,70.87,70.87,6/27/2022 10:31:50,6/27/2022 10:31:50,6/27/2022 10:31:50,6/27/2022 10:31:50,71.46,71.42,6/27/2022 10:31:50,6/27/2022 10:31:50,66.04,66.06,66.54,66.53,6/27/2022 10:33:02,6/27/2022 10:32:55,6/27/2022 10:37:40,6/27/2022 10:37:40,67.08,67.03,6/27/2022 10:33:02,6/27/2022 10:33:02,67.78,67.82,68.45,68.46,68.47,68.42,1.0930,1.1040,0.8000,0.8050,0.8530,0.8540,886,900,27JUN2022:10:45:00,13.2,6/27/2022 10:39:52,5.4,15,35.7600,5250,6/27/2022 10:31:30,5160,6/27/2022 10:32:36,5209,14.1,70.65,70.65,70.65,70.66,6/27/2022 10:31:51,6/27/2022 10:31:51,6/27/2022 10:31:51,6/27/2022 10:31:50,70.81,70.81,6/27/2022 10:31:58,6/27/2022 10:31:57,66.65,66.65,66.65,66.65,6/27/2022 10:37:42,6/27/2022 10:37:42,6/27/2022 10:37:35,6/27/2022 10:37:35,67.33,67.33,6/27/2022 10:38:02,6/27/2022 10:38:01,68.12,68.12,68.12,68.12,68.44,68.44,0.81,0.808,0.81,0.811,0.749,0.749,0
27JUN2022:11:00:00,15min,Peter Sinks,UCC,270,68.9,71.0,67.6,72.14,72.23,71.25,71.33,6/27/2022 10:59:43,6/27/2022 10:59:43,6/27/2022 10:59:44,6/27/2022 10:59:44,71.69,71.64,6/27/2022 10:49:51,6/27/2022 10:49:51,66.54,66.64,67.02,66.96,6/27/2022 10:53:18,6/27/2022 10:53:18,6/27/2022 10:45:53,6/27/2022 10:45:53,67.84,67.79,6/27/2022 10:53:17,6/27/2022 10:53:17,68.51,68.60,69.18,69.22,69.26,69.21,1.0610,1.0490,0.9480,0.9500,0.8280,0.8290,909,922,27JUN2022:10:59:35,12.5,6/27/2022 11:00:00,4.4,9,42.0200,5250,6/27/2022 10:46:51,5160,6/27/2022 10:45:52,5204,14.1,71.01,71.01,71.02,71.03,6/27/2022 10:49:52,6/27/2022 10:49:51,6/27/2022 10:49:51,6/27/2022 10:49:51,71.08,71.08,6/27/2022 10:50:05,6/27/2022 10:50:04,67.19,67.2,67.2,67.19,6/27/2022 10:53:21,6/27/2022 10:53:21,6/27/2022 10:53:20,6/27/2022 10:53:20,68.07,68.07,6/27/2022 10:46:39,6/27/2022 10:46:39,68.88,68.88,68.88,68.88,69.21,69.21,0.852,0.85,0.852,0.853,0.742,0.743,0
27JUN2022:11:15:00,15min,Peter Sinks,UCC,270,68.9,70.4,67.8,71.49,71.60,70.70,70.68,6/27/2022 11:12:37,6/27/2022 11:12:17,6/27/2022 11:12:18,6/27/2022 11:12:18,70.93,70.89,6/27/2022 11:07:08,6/27/2022 11:07:08,66.73,66.74,67.47,67.43,6/27/2022 11:13:53,6/27/2022 11:13:54,6/27/2022 11:00:33,6/27/2022 11:00:33,67.68,67.64,6/27/2022 11:14:05,6/27/2022 11:14:05,68.52,68.59,69.02,69.04,69.25,69.20,0.9930,0.9970,0.7120,0.7210,0.7050,0.7050,929,943,27JUN2022:11:14:55,14.5,6/27/2022 11:13:39,5.8,13,45.9000,5250,6/27/2022 11:03:43,5130,6/27/2022 11:13:47,5192,14.1,70.41,70.39,70.4,70.41,6/27/2022 11:07:09,6/27/2022 11:07:09,6/27/2022 11:07:09,6/27/2022 11:07:08,70.47,70.47,6/27/2022 11:09:39,6/27/2022 11:09:39,67.52,67.52,67.51,67.51,6/27/2022 11:14:06,6/27/2022 11:14:05,6/27/2022 11:14:05,6/27/2022 11:14:05,68.07,68.07,6/27/2022 11:14:24,6/27/2022 11:14:23,68.79,68.79,68.79,68.79,69.26,69.26,0.698,0.696,0.698,0.701,0.604,0.604,0
27JUN2022:11:30:00,15min,Peter Sinks,UCC,270,69.8,72.7,67.7,74.34,74.43,73.07,73.22,6/27/2022 11:25:46,6/27/2022 11:25:46,6/27/2022 11:25:48,6/27/2022 11:25:48,73.58,73.54,6/27/2022 11:25:48,6/27/2022 11:25:48,66.83,66.98,66.92,66.86,6/27/2022 11:18:24,6/27/2022 11:18:24,6/27/2022 11:18:24,6/27/2022 11:18:24,67.91,67.86,6/27/2022 11:18:25,6/27/2022 11:18:25,69.38,69.50,69.48,69.50,70.11,70.06,1.3760,1.3870,1.1280,1.1410,1.2060,1.2060,948,955,27JUN2022:11:29:24,15.8,6/27/2022 11:17:56,5.4,82,68.5700,5250,6/27/2022 11:24:15,5160,6/27/2022 11:16:32,5193,14.1,72.63,72.63,72.63,72.64,6/27/2022 11:25:53,6/27/2022 11:25:53,6/27/2022 11:25:52,6/27/2022 11:25:52,72.77,72.77,6/27/2022 11:26:00,6/27/2022 11:25:59,67.13,67.13,67.12,67.12,6/27/2022 11:18:28,6/27/2022 11:18:28,6/27/2022 11:18:28,6/27/2022 11:18:28,68.26,68.26,6/27/2022 11:24:28,6/27/2022 11:24:28,69.44,69.44,69.44,69.44,70.02,70.02,1.128,1.127,1.129,1.131,1.109,1.109,0
27JUN2022:11:45:00,15min,Peter Sinks,UCC,270,70.7,73.2,68.9,74.08,74.20,72.98,73.13,6/27/2022 11:32:28,6/27/2022 11:32:28,6/27/2022 11:32:28,6/27/2022 11:32:28,73.88,73.84,6/27/2022 11:32:29,6/27/2022 11:32:29,67.85,67.95,68.68,68.62,6/27/2022 11:38:10,6/27/2022 11:38:10,6/27/2022 11:33:16,6/27/2022 11:33:16,69.04,69.00,6/27/2022 11:34:37,6/27/2022 11:34:37,70.35,70.44,70.50,70.50,71.07,71.03,1.3820,1.3880,1.0500,1.0710,1.1250,1.1250,965,974,27JUN2022:11:43:24,11.4,6/27/2022 11:35:59,4.8,60,54.9900,5250,6/27/2022 11:34:45,5160,6/27/2022 11:30:25,5186,14.0,72.97,72.97,72.97,72.98,6/27/2022 11:43:15,6/27/2022 11:43:14,6/27/2022 11:43:14,6/27/2022 11:43:14,73.44,73.44,6/27/2022 11:32:50,6/27/2022 11:32:50,68.58,68.59,68.59,68.59,6/27/2022 11:34:44,6/27/2022 11:34:44,6/27/2022 11:34:44,6/27/2022 11:34:43,69.14,69.14,6/27/2022 11:34:59,6/27/2022 11:34:58,70.45,70.45,70.45,70.45,71.06,71.06,1.092,1.09,1.091,1.093,1.023,1.023,0
27JUN2022:12:00:00,15min,Peter Sinks,UCC,270,70.5,72.6,68.8,74.55,74.63,73.14,73.28,6/27/2022 11:48:28,6/27/2022 11:48:28,6/27/2022 11:48:28,6/27/2022 11:48:28,73.43,73.38,6/27/2022 11:52:57,6/27/2022 11:52:57,67.81,68.10,68.48,68.40,6/27/2022 11:51:09,6/27/2022 11:50:53,6/27/2022 11:46:44,6/27/2022 11:46:43,69.04,69.00,6/27/2022 11:51:03,6/27/2022 11:51:03,70.07,70.21,70.35,70.36,70.87,70.82,1.3330,1.3160,1.0190,1.0460,1.0400,1.0400,978,983,27JUN2022:11:53:24,13.6,6/27/2022 11:56:15,5.0,82,74.7000,5220,6/27/2022 11:46:12,5130,6/27/2022 11:56:18,5183,14.0,72.55,72.54,72.55,72.57,6/27/2022 11:48:34,6/27/2022 11:48:33,6/27/2022 11:48:33,6/27/2022 11:48:33,72.65,72.65,6/27/2022 11:53:02,6/27/2022 11:53:02,68.39,68.39,68.39,68.39,6/27/2022 11:51:12,6/27/2022 11:51:12,6/27/2022 11:51:11,6/27/2022 11:51:11,69.19,69.19,6/27/2022 11:51:19,6/27/2022 11:51:18,70.27,70.26,70.26,70.26,70.86,70.86,1.017,1.015,1.016,1.018,0.955,0.955,0
27JUN2022:12:15:00,15min,Peter Sinks,UCC,270,70.6,72.5,69.1,73.24,73.41,72.57,72.66,6/27/2022 12:01:11,6/27/2022 12:11:08,6/27/2022 12:03:59,6/27/2022 12:03:59,72.98,72.93,6/27/2022 12:01:12,6/27/2022 12:01:12,67.90,67.93,68.98,69.02,6/27/2022 12:07:39,6/27/2022 12:07:39,6/27/2022 12:14:49,6/27/2022 12:14:50,69.35,69.30,6/27/2022 12:04:56,6/27/2022 12:04:56,70.24,70.31,70.79,70.82,70.97,70.92,1.1520,1.1600,0.7940,0.7870,0.8360,0.8370,985,989,27JUN2022:12:14:31,19.7,6/27/2022 12:13:58,6.5,352,35.6600,5220,6/27/2022 12:01:14,5100,6/27/2022 12:13:57,5174,14.0,72.39,72.38,72.4,72.42,6/27/2022 12:01:16,6/27/2022 12:01:15,6/27/2022 12:01:15,6/27/2022 12:01:15,72.53,72.53,6/27/2022 12:01:36,6/27/2022 12:01:35,68.83,68.83,68.83,68.83,6/27/2022 12:14:57,6/27/2022 12:14:57,6/27/2022 12:14:57,6/27/2022 12:14:57,69.47,69.46,6/27/2022 12:15:00,6/27/2022 12:15:00,70.54,70.54,70.54,70.54,70.97,70.97,0.816,0.813,0.816,0.819,0.685,0.686,0
27JUN2022:12:30:00,15min,Peter Sinks,UCC,270,70.5,73.9,68.6,75.03,75.05,74.51,74.50,6/27/2022 12:28:51,6/27/2022 12:28:51,6/27/2022 12:28:51,6/27/2022 12:28:52,74.98,74.94,6/27/2022 12:28:54,6/27/2022 12:28:54,67.55,67.63,68.11,68.08,6/27/2022 12:24:38,6/27/2022 12:24:38,6/27/2022 12:21:06,6/27/2022 12:21:04,68.78,68.73,6/27/2022 12:24:55,6/27/2022 12:24:55,70.19,70.24,70.66,70.67,70.89,70.85,1.4000,1.4150,0.9850,0.9840,1.1280,1.1290,989,991,27JUN2022:12:25:40,13.8,6/27/2022 12:23:09,6.0,4,30.6700,5220,6/27/2022 12:21:26,5100,6/27/2022 12:28:59,5172,13.9,74.04,74.02,74.04,74.05,6/27/2022 12:28:57,6/27/2022 12:28:57,6/27/2022 12:28:56,6/27/2022 12:28:56,73.83,73.83,6/27/2022 12:29:02,6/27/2022 12:29:01,68.27,68.27,68.27,68.27,6/27/2022 12:21:12,6/27/2022 12:21:12,6/27/2022 12:21:11,6/27/2022 12:21:11,69.02,69.02,6/27/2022 12:25:02,6/27/2022 12:25:01,70.42,70.42,70.42,70.42,70.83,70.83,1.05,1.047,1.049,1.052,1.025,1.025,0
27JUN2022:12:45:00,15min,Peter Sinks,UCC,270,71.2,73.5,69.3,74.98,75.05,73.35,73.35,6/27/2022 12:32:37,6/27/2022 12:32:37,6/27/2022 12:32:38,6/27/2022 12:32:38,74.38,74.33,6/27/2022 12:32:37,6/27/2022 12:32:37,68.24,68.35,68.88,68.97,6/27/2022 12:35:24,6/27/2022 12:35:24,6/27/2022 12:35:24,6/27/2022 12:35:24,69.54,69.49,6/27/2022 12:35:24,6/27/2022 12:35:24,70.76,70.85,71.12,71.14,71.55,71.51,1.2010,1.2020,0.8470,0.8470,0.8930,0.8930,990,992,27JUN2022:12:38:15,15.6,6/27/2022 12:33:45,4.9,9,67.3100,5130,6/27/2022 12:30:01,5010,6/27/2022 12:33:44,5058,13.6,73.38,73.37,73.38,73.39,6/27/2022 12:32:41,6/27/2022 12:32:41,6/27/2022 12:32:41,6/27/2022 12:32:41,73.67,73.67,6/27/2022 12:32:58,6/27/2022 12:32:57,68.87,68.88,68.87,68.87,6/27/2022 12:35:33,6/27/2022 12:35:33,6/27/2022 12:35:33,6/27/2022 12:35:32,69.78,69.78,6/27/2022 12:35:41,6/27/2022 12:35:40,70.98,70.98,70.98,70.97,71.54,71.54,0.871,0.869,0.871,0.874,0.781,0.781,0
27JUN2022:13:00:00,15min,Peter Sinks,UCC,270,71.3,73.5,69.2,75.53,75.73,74.35,74.50,6/27/2022 12:46:53,6/27/2022 12:46:53,6/27/2022 12:46:54,6/27/2022 12:46:54,74.52,74.48,6/27/2022 12:46:54,6/27/2022 12:46:54,68.09,68.00,68.96,68.92,6/27/2022 12:56:51,6/27/2022 12:56:54,6/27/2022 12:58:28,6/27/2022 12:58:27,69.09,69.04,6/27/2022 12:56:55,6/27/2022 12:56:55,70.94,71.02,71.20,71.22,71.67,71.62,1.4200,1.4300,1.0180,1.0350,1.1470,1.1470,989,992,27JUN2022:12:47:23,13.6,6/27/2022 12:58:57,5.4,45,45.6500,5100,6/27/2022 12:49:05,4980,6/27/2022 12:58:55,5040,13.5,73.52,73.5,73.51,73.53,6/27/2022 12:46:57,6/27/2022 12:46:57,6/27/2022 12:46:56,6/27/2022 12:46:56,73.44,73.44,6/27/2022 12:47:01,6/27/2022 12:47:00,69.02,69.02,69.02,69.03,6/27/2022 12:58:39,6/27/2022 12:58:39,6/27/2022 12:58:39,6/27/2022 12:58:38,69.39,69.39,6/27/2022 12:57:05,6/27/2022 12:57:04,71.1,71.1,71.1,71.1,71.65,71.65,1.085,1.083,1.085,1.087,1.031,1.031,0
27JUN2022:13:15:00,15min,Peter Sinks,UCC,270,71.0,73.7,68.9,74.90,75.05,73.77,73.86,6/27/2022 13:13:31,6/27/2022 13:13:31,6/27/2022 13:13:31,6/27/2022 13:13:31,74.10,74.05,6/27/2022 13:13:32,6/27/2022 13:13:32,67.75,67.92,68.88,68.82,6/27/2022 13:00:15,6/27/2022 13:00:16,6/27/2022 13:00:15,6/27/2022 13:00:15,69.10,69.05,6/27/2022 13:04:47,6/27/2022 13:04:47,70.58,70.71,70.77,70.78,71.38,71.33,1.4010,1.3740,1.0510,1.0660,1.1480,1.1490,982,987,27JUN2022:13:00:40,15.6,6/27/2022 13:10:05,4.5,99,76.9200,5100,6/27/2022 13:07:24,5010,6/27/2022 13:00:02,5037,13.6,73.54,73.54,73.55,73.55,6/27/2022 13:13:40,6/27/2022 13:13:40,6/27/2022 13:13:40,6/27/2022 13:13:40,73.78,73.79,6/27/2022 13:13:57,6/27/2022 13:13:57,68.6,68.6,68.59,68.59,6/27/2022 13:00:21,6/27/2022 13:00:20,6/27/2022 13:00:20,6/27/2022 13:00:20,69.19,69.19,6/27/2022 13:05:02,6/27/2022 13:05:01,70.68,70.68,70.68,70.68,71.32,71.32,1.119,1.118,1.12,1.121,1.039,1.04,0
27JUN2022:13:30:00,15min,Peter Sinks,UCC,270,71.4,74.0,69.8,75.19,75.32,74.21,74.36,6/27/2022 13:15:17,6/27/2022 13:20:54,6/27/2022 13:15:17,6/27/2022 13:15:17,74.70,74.66,6/27/2022 13:15:17,6/27/2022 13:15:17,68.73,68.69,69.12,69.07,6/27/2022 13:28:39,6/27/2022 13:28:39,6/27/2022 13:22:00,6/27/2022 13:22:00,70.01,69.96,6/27/2022 13:28:44,6/27/2022 13:28:44,70.95,71.08,71.09,71.11,71.76,71.72,1.2520,1.2430,0.9700,0.9870,0.9190,0.9200,972,980,27JUN2022:13:15:54,22.4,6/27/2022 13:28:23,6.3,82,82.8000,5070,6/27/2022 13:15:48,4980,6/27/2022 13:28:01,5030,13.5,73.87,73.85,73.87,73.88,6/27/2022 13:15:22,6/27/2022 13:15:22,6/27/2022 13:15:21,6/27/2022 13:15:21,74.08,74.08,6/27/2022 13:15:39,6/27/2022 13:15:39,69.34,69.35,69.34,69.34,6/27/2022 13:22:52,6/27/2022 13:22:52,6/27/2022 13:22:52,6/27/2022 13:22:52,70.34,70.34,6/27/2022 13:29:04,6/27/2022 13:29:03,71.06,71.06,71.06,71.06,71.76,71.76,0.947,0.944,0.947,0.949,0.817,0.816,0
27JUN2022:13:45:00,15min,Peter Sinks,UCC,270,71.5,74.1,69.8,75.35,75.44,74.98,75.13,6/27/2022 13:30:11,6/27/2022 13:30:11,6/27/2022 13:30:11,6/27/2022 13:30:11,75.00,74.95,6/27/2022 13:32:30,6/27/2022 13:32:30,68.38,68.67,69.30,69.24,6/27/2022 13:31:16,6/27/2022 13:31:16,6/27/2022 13:31:18,6/27/2022 13:31:18,70.01,69.96,6/27/2022 13:31:20,6/27/2022 13:31:20,71.10,71.23,71.21,71.23,71.94,71.90,1.2840,1.2510,0.9890,1.0110,0.9660,0.9660,959,967,27JUN2022:13:30:12,16.4,6/27/2022 13:30:12,5.9,63,90.4000,5100,6/27/2022 13:30:15,4980,6/27/2022 13:42:40,5035,13.6,73.99,73.99,74,74.01,6/27/2022 13:32:32,6/27/2022 13:32:32,6/27/2022 13:32:32,6/27/2022 13:32:32,74.23,74.23,6/27/2022 13:32:42,6/27/2022 13:32:41,69.1,69.1,69.09,69.09,6/27/2022 13:31:22,6/27/2022 13:31:22,6/27/2022 13:31:22,6/27/2022 13:31:22,70.46,70.46,6/27/2022 13:31:39,6/27/2022 13:31:38,71.21,71.21,71.21,71.21,71.93,71.93,1.013,1.012,1.013,1.015,0.842,0.843,0
27JUN2022:14:00:00,15min,Peter Sinks,UCC,270,71.3,74.4,69.4,75.09,75.16,74.43,74.50,6/27/2022 13:51:08,6/27/2022 13:51:07,6/27/2022 13:51:15,6/27/2022 13:51:12,75.17,75.12,6/27/2022 13:51:15,6/27/2022 13:51:15,68.54,68.54,69.17,69.16,6/27/2022 13:54:06,6/27/2022 13:54:04,6/27/2022 13:54:04,6/27/2022 13:54:04,69.42,69.37,6/27/2022 13:54:09,6/27/2022 13:54:09,70.89,70.95,71.29,71.32,71.65,71.61,1.3130,1.3280,1.0250,1.0260,1.1150,1.1160,944,954,27JUN2022:13:45:10,17.3,6/27/2022 13:55:57,6.7,0,34.8800,5100,6/27/2022 13:45:05,4980,6/27/2022 13:45:55,5030,13.5,74.42,74.4,74.42,74.43,6/27/2022 13:51:18,6/27/2022 13:51:18,6/27/2022 13:51:18,6/27/2022 13:51:17,74.44,74.45,6/27/2022 13:51:30,6/27/2022 13:51:30,69.06,69.06,69.06,69.06,6/27/2022 13:54:10,6/27/2022 13:54:10,6/27/2022 13:54:10,6/27/2022 13:54:10,69.73,69.73,6/27/2022 13:54:19,6/27/2022 13:54:18,71.11,71.11,71.11,71.11,71.63,71.63,1.064,1.062,1.064,1.066,1.032,1.032,0
27JUN2022:14:15:00,15min,Peter Sinks,UCC,270,70.9,72.6,69.7,74.08,74.12,72.81,72.82,6/27/2022 14:03:04,6/27/2022 14:03:04,6/27/2022 14:03:04,6/27/2022 14:03:04,73.20,73.16,6/27/2022 14:12:07,6/27/2022 14:12:07,68.63,68.40,69.11,69.07,6/27/2022 14:08:15,6/27/2022 14:08:15,6/27/2022 14:05:49,6/27/2022 14:05:49,69.87,69.82,6/27/2022 14:05:49,6/27/2022 14:05:49,70.52,70.58,70.88,70.90,71.26,71.21,1.0210,1.0370,0.6990,0.7060,0.6870,0.6870,924,935,27JUN2022:14:00:39,20.8,6/27/2022 14:14:10,6.8,21,43.7700,5070,6/27/2022 14:05:49,4980,6/27/2022 14:03:42,5027,13.5,72.55,72.53,72.55,72.57,6/27/2022 14:03:08,6/27/2022 14:03:07,6/27/2022 14:03:07,6/27/2022 14:03:07,72.68,72.68,6/27/2022 14:12:17,6/27/2022 14:12:16,69.25,69.26,69.25,69.25,6/27/2022 14:05:58,6/27/2022 14:05:58,6/27/2022 14:05:58,6/27/2022 14:05:57,70.12,70.12,6/27/2022 14:06:52,6/27/2022 14:06:51,70.72,70.72,70.72,70.72,71.24,71.24,0.678,0.675,0.678,0.681,0.562,0.562,0
27JUN2022:14:30:00,15min,Peter Sinks,UCC,270,71.2,74.6,69.4,76.32,76.35,74.45,74.65,6/27/2022 14:25:17,6/27/2022 14:25:17,6/27/2022 14:25:16,6/27/2022 14:25:16,75.17,75.13,6/27/2022 14:25:29,6/27/2022 14:25:29,68.29,68.30,69.42,69.34,6/27/2022 14:16:00,6/27/2022 14:20:03,6/27/2022 14:15:48,6/27/2022 14:15:48,69.50,69.45,6/27/2022 14:20:03,6/27/2022 14:20:03,70.80,70.88,71.17,71.20,71.58,71.54,1.4080,1.4280,1.0120,1.0230,1.1930,1.1930,901,913,27JUN2022:14:15:30,14.2,6/27/2022 14:17:09,5.3,42,73.0100,5100,6/27/2022 14:22:45,4980,6/27/2022 14:16:49,5028,13.5,74.55,74.54,74.55,74.57,6/27/2022 14:25:25,6/27/2022 14:25:25,6/27/2022 14:25:25,6/27/2022 14:25:25,74.66,74.66,6/27/2022 14:25:41,6/27/2022 14:25:41,69.01,69.01,69.01,69.01,6/27/2022 14:16:09,6/27/2022 14:16:08,6/27/2022 14:16:08,6/27/2022 14:16:08,69.82,69.82,6/27/2022 14:16:21,6/27/2022 14:16:21,71,71,71,71,71.54,71.54,1.102,1.1,1.102,1.104,1.104,1.105,0
27JUN2022:14:45:00,15min,Peter Sinks,UCC,270,71.3,73.2,69.6,75.03,75.27,73.66,73.70,6/27/2022 14:31:14,6/27/2022 14:31:14,6/27/2022 14:31:15,6/27/2022 14:31:15,74.04,73.99,6/27/2022 14:35:55,6/27/2022 14:35:55,68.31,68.54,69.12,69.12,6/27/2022 14:40:40,6/27/2022 14:40:40,6/27/2022 14:41:27,6/27/2022 14:41:25,69.81,69.76,6/27/2022 14:40:44,6/27/2022 14:40:44,70.87,71.00,70.94,70.95,71.68,71.64,1.1780,1.1690,0.9590,0.9760,0.9350,0.9350,874,889,27JUN2022:14:31:20,17.1,6/27/2022 14:37:56,5.4,104,60.2900,5160,6/27/2022 14:37:53,4980,6/27/2022 14:38:03,5027,13.5,73.09,73.09,73.1,73.1,6/27/2022 14:31:25,6/27/2022 14:31:25,6/27/2022 14:31:25,6/27/2022 14:31:25,73.33,73.33,6/27/2022 14:40:01,6/27/2022 14:40:00,68.94,68.94,68.94,68.94,6/27/2022 14:40:48,6/27/2022 14:40:48,6/27/2022 14:40:47,6/27/2022 14:40:47,70.2,70.2,6/27/2022 14:41:55,6/27/2022 14:41:55,70.94,70.94,70.94,70.94,71.67,71.67,0.943,0.942,0.943,0.945,0.856,0.856,0
27JUN2022:15:00:00,15min,Peter Sinks,UCC,270,71.0,72.6,69.3,73.81,73.94,72.93,73.02,6/27/2022 14:54:29,6/27/2022 14:54:29,6/27/2022 14:55:37,6/27/2022 14:55:37,73.37,73.33,6/27/2022 14:55:37,6/27/2022 14:55:37,68.19,68.68,68.93,68.87,6/27/2022 14:53:16,6/27/2022 14:53:56,6/27/2022 14:53:17,6/27/2022 14:53:16,69.74,69.69,6/27/2022 14:53:56,6/27/2022 14:53:56,70.53,70.68,70.74,70.75,71.41,71.36,1.1410,1.1200,0.8100,0.8380,0.8400,0.8400,844,863,27JUN2022:14:45:04,18.4,6/27/2022 14:46:05,6.0,148,68.2200,5100,6/27/2022 14:49:38,4980,6/27/2022 14:46:01,5018,13.5,72.6,72.59,72.6,72.61,6/27/2022 14:49:10,6/27/2022 14:49:10,6/27/2022 14:49:10,6/27/2022 14:49:09,72.66,72.66,6/27/2022 14:55:02,6/27/2022 14:55:02,68.8,68.8,68.8,68.8,6/27/2022 14:53:25,6/27/2022 14:53:24,6/27/2022 14:53:24,6/27/2022 14:53:24,69.83,69.83,6/27/2022 14:54:12,6/27/2022 14:54:11,70.67,70.67,70.67,70.67,71.4,71.4,0.846,0.844,0.846,0.848,0.738,0.739,0
27JUN2022:15:15:00,15min,Peter Sinks,UCC,270,71.3,73.7,69.9,75.05,75.11,73.61,73.76,6/27/2022 15:03:27,6/27/2022 15:03:27,6/27/2022 15:04:07,6/27/2022 15:04:07,74.43,74.39,6/27/2022 15:04:07,6/27/2022 15:04:07,68.73,68.99,69.38,69.31,6/27/2022 15:08:11,6/27/2022 15:07:51,6/27/2022 15:08:12,6/27/2022 15:08:12,70.06,70.01,6/27/2022 15:13:12,6/27/2022 15:13:12,70.79,70.97,70.93,70.93,71.71,71.67,1.1990,1.1520,0.8750,0.9140,0.8630,0.8630,810,829,27JUN2022:15:00:02,14.7,6/27/2022 15:10:34,6.4,148,35.6700,5100,6/27/2022 15:01:58,4980,6/27/2022 15:06:04,5017,13.4,73.45,73.44,73.45,73.46,6/27/2022 15:04:10,6/27/2022 15:04:09,6/27/2022 15:04:09,6/27/2022 15:04:09,73.98,73.98,6/27/2022 15:04:19,6/27/2022 15:04:19,69.39,69.39,69.39,69.39,6/27/2022 15:08:23,6/27/2022 15:13:13,6/27/2022 15:08:22,6/27/2022 15:08:22,70.35,70.35,6/27/2022 15:13:29,6/27/2022 15:13:28,70.91,70.91,70.91,70.91,71.69,71.69,0.897,0.895,0.897,0.899,0.766,0.766,0
27JUN2022:15:30:00,15min,Peter Sinks,UCC,270,71.7,73.9,70.2,74.34,74.42,73.98,74.07,6/27/2022 15:26:15,6/27/2022 15:26:15,6/27/2022 15:26:15,6/27/2022 15:26:15,74.61,74.56,6/27/2022 15:26:15,6/27/2022 15:26:15,68.74,69.14,69.41,69.31,6/27/2022 15:19:02,6/27/2022 15:19:02,6/27/2022 15:19:05,6/27/2022 15:19:05,70.38,70.33,6/27/2022 15:29:54,6/27/2022 15:29:54,71.21,71.33,71.41,71.41,72.06,72.02,1.0660,1.0590,0.7910,0.8180,0.8080,0.8080,776,793,27JUN2022:15:15:47,22.1,6/27/2022 15:17:34,7.3,126,54.1900,5160,6/27/2022 15:17:34,4950,6/27/2022 15:29:16,5016,13.5,73.66,73.66,73.66,73.67,6/27/2022 15:26:17,6/27/2022 15:26:17,6/27/2022 15:26:17,6/27/2022 15:26:16,74.11,74.11,6/27/2022 15:26:25,6/27/2022 15:26:24,69.69,69.7,69.69,69.68,6/27/2022 15:19:11,6/27/2022 15:19:11,6/27/2022 15:19:11,6/27/2022 15:19:10,70.76,70.75,6/27/2022 15:21:41,6/27/2022 15:21:41,71.34,71.34,71.34,71.34,72.05,72.05,0.781,0.78,0.782,0.784,0.699,0.7,0
27JUN2022:15:45:00,15min,Peter Sinks,UCC,270,71.4,73.5,69.8,74.32,74.42,73.30,73.39,6/27/2022 15:31:05,6/27/2022 15:31:05,6/27/2022 15:35:46,6/27/2022 15:35:46,74.01,73.96,6/27/2022 15:35:53,6/27/2022 15:35:53,68.77,69.14,69.07,69.02,6/27/2022 15:39:15,6/27/2022 15:39:15,6/27/2022 15:39:15,6/27/2022 15:39:15,70.23,70.18,6/27/2022 15:39:22,6/27/2022 15:39:22,70.97,71.11,71.05,71.04,71.81,71.77,1.0640,1.0350,0.8920,0.9130,0.8500,0.8500,738,758,27JUN2022:15:30:03,19.3,6/27/2022 15:33:27,7.6,131,46.0100,5160,6/27/2022 15:33:29,4980,6/27/2022 15:33:19,5016,13.5,73.38,73.37,73.38,73.39,6/27/2022 15:35:57,6/27/2022 15:35:57,6/27/2022 15:35:56,6/27/2022 15:35:56,73.64,73.64,6/27/2022 15:36:11,6/27/2022 15:36:10,69.12,69.12,69.12,69.12,6/27/2022 15:39:25,6/27/2022 15:39:25,6/27/2022 15:39:25,6/27/2022 15:39:25,70.39,70.39,6/27/2022 15:39:40,6/27/2022 15:39:39,71.04,71.04,71.04,71.04,71.78,71.78,0.877,0.876,0.877,0.877,0.788,0.788,0
27JUN2022:16:00:00,15min,Peter Sinks,UCC,270,71.6,74.1,70.3,74.93,74.95,74.29,74.34,6/27/2022 15:51:32,6/27/2022 15:51:31,6/27/2022 15:51:35,6/27/2022 15:51:35,74.77,74.72,6/27/2022 15:51:36,6/27/2022 15:51:36,69.17,69.29,69.87,69.81,6/27/2022 15:58:02,6/27/2022 15:58:02,6/27/2022 15:46:18,6/27/2022 15:46:18,70.39,70.34,6/27/2022 15:58:03,6/27/2022 15:58:03,71.18,71.33,71.38,71.36,72.06,72.01,1.0940,1.0620,0.8660,0.8820,0.8790,0.8800,698,723,27JUN2022:15:45:06,15.1,6/27/2022 15:47:39,7.3,133,32.9300,5070,6/27/2022 15:45:15,4980,6/27/2022 15:45:42,5018,13.5,73.9,73.89,73.89,73.9,6/27/2022 15:51:40,6/27/2022 15:51:40,6/27/2022 15:51:40,6/27/2022 15:51:39,74.4,74.4,6/27/2022 15:52:00,6/27/2022 15:51:59,70.04,70.04,70.04,70.03,6/27/2022 15:45:32,6/27/2022 15:45:32,6/27/2022 15:45:31,6/27/2022 15:45:31,70.61,70.61,6/27/2022 15:58:21,6/27/2022 15:58:21,71.31,71.31,71.31,71.31,72.02,72.02,0.868,0.867,0.868,0.869,0.825,0.825,0
27JUN2022:16:15:00,15min,Peter Sinks,UCC,270,71.5,72.8,70.2,73.66,73.77,72.67,72.71,6/27/2022 16:06:51,6/27/2022 16:06:51,6/27/2022 16:06:51,6/27/2022 16:06:51,73.26,73.22,6/27/2022 16:06:51,6/27/2022 16:06:51,69.21,69.34,69.70,69.66,6/27/2022 16:08:32,6/27/2022 16:00:58,6/27/2022 16:01:00,6/27/2022 16:00:59,70.39,70.35,6/27/2022 16:01:03,6/27/2022 16:01:03,71.11,71.24,71.31,71.30,71.93,71.88,0.8760,0.8680,0.6170,0.6400,0.6820,0.6820,660,677,27JUN2022:16:00:01,17.3,6/27/2022 16:13:50,6.9,123,48.4400,5070,6/27/2022 16:06:19,4980,6/27/2022 16:00:34,5015,13.5,72.58,72.57,72.58,72.59,6/27/2022 16:07:02,6/27/2022 16:07:01,6/27/2022 16:07:01,6/27/2022 16:07:01,73.03,73.03,6/27/2022 16:07:19,6/27/2022 16:07:18,69.82,69.82,69.81,69.81,6/27/2022 16:08:42,6/27/2022 16:08:42,6/27/2022 16:08:42,6/27/2022 16:08:42,70.67,70.67,6/27/2022 16:09:01,6/27/2022 16:09:00,71.23,71.23,71.23,71.23,71.9,71.9,0.63,0.628,0.63,0.631,0.603,0.604,0
27JUN2022:16:30:00,15min,Peter Sinks,UCC,270,71.3,73.0,70.2,73.34,73.41,72.90,73.02,6/27/2022 16:15:03,6/27/2022 16:15:03,6/27/2022 16:15:03,6/27/2022 16:15:03,73.54,73.49,6/27/2022 16:22:03,6/27/2022 16:22:03,69.22,69.46,69.58,69.54,6/27/2022 16:20:31,6/27/2022 16:20:21,6/27/2022 16:20:33,6/27/2022 16:20:33,70.51,70.47,6/27/2022 16:20:33,6/27/2022 16:20:33,70.86,71.00,70.95,70.94,71.72,71.68,0.8590,0.8290,0.7020,0.7150,0.6630,0.6630,504,689,27JUN2022:16:17:52,20.0,6/27/2022 16:17:05,7.4,142,22.1500,5160,6/27/2022 16:17:04,4980,6/27/2022 16:15:11,5018,13.5,72.81,72.81,72.81,72.82,6/27/2022 16:22:06,6/27/2022 16:22:06,6/27/2022 16:22:06,6/27/2022 16:22:06,73.12,73.12,6/27/2022 16:22:14,6/27/2022 16:22:13,69.67,69.68,69.67,69.67,6/27/2022 16:20:36,6/27/2022 16:20:36,6/27/2022 16:20:35,6/27/2022 16:20:35,70.76,70.76,6/27/2022 16:18:13,6/27/2022 16:18:12,70.95,70.95,70.95,70.95,71.72,71.72,0.707,0.706,0.707,0.707,0.606,0.606,0
27JUN2022:16:45:00,15min,Peter Sinks,UCC,270,71.2,73.0,70.0,73.34,73.36,72.77,72.82,6/27/2022 16:43:53,6/27/2022 16:43:53,6/27/2022 16:43:57,6/27/2022 16:43:56,73.51,73.46,6/27/2022 16:43:56,6/27/2022 16:43:56,69.32,69.49,69.60,69.56,6/27/2022 16:32:16,6/27/2022 16:32:16,6/27/2022 16:32:16,6/27/2022 16:32:16,70.35,70.30,6/27/2022 16:34:56,6/27/2022 16:34:56,70.77,70.89,70.85,70.85,71.57,71.52,0.8260,0.8140,0.7560,0.7580,0.7270,0.7270,415,592,27JUN2022:16:35:51,13.2,6/27/2022 16:41:51,7.0,134,22.8400,5070,6/27/2022 16:31:14,4980,6/27/2022 16:30:44,5026,13.5,72.8,72.79,72.8,72.81,6/27/2022 16:44:02,6/27/2022 16:44:02,6/27/2022 16:44:01,6/27/2022 16:44:01,73.15,73.16,6/27/2022 16:44:16,6/27/2022 16:44:15,69.61,69.62,69.61,69.61,6/27/2022 16:32:26,6/27/2022 16:32:26,6/27/2022 16:32:26,6/27/2022 16:32:25,70.43,70.43,6/27/2022 16:32:46,6/27/2022 16:32:45,70.84,70.84,70.84,70.84,71.54,71.54,0.738,0.738,0.738,0.739,0.695,0.695,0
27JUN2022:17:00:00,15min,Peter Sinks,UCC,270,71.2,72.4,70.2,72.56,72.69,72.52,72.51,6/27/2022 16:45:21,6/27/2022 16:45:21,6/27/2022 16:52:20,6/27/2022 16:51:35,72.87,72.82,6/27/2022 16:52:33,6/27/2022 16:52:33,69.31,69.49,69.90,69.81,6/27/2022 16:54:00,6/27/2022 16:54:00,6/27/2022 16:53:56,6/27/2022 16:53:56,70.44,70.40,6/27/2022 16:54:18,6/27/2022 16:54:18,70.77,70.91,70.96,70.94,71.55,71.51,0.7100,0.6810,0.5890,0.6000,0.5190,0.5190,489,569,27JUN2022:16:45:15,14.0,6/27/2022 16:56:24,6.5,131,37.7100,5070,6/27/2022 16:45:53,5010,6/27/2022 16:45:03,5029,13.5,72.27,72.27,72.27,72.27,6/27/2022 16:51:47,6/27/2022 16:51:46,6/27/2022 16:51:46,6/27/2022 16:51:46,72.53,72.53,6/27/2022 16:52:37,6/27/2022 16:52:37,69.78,69.79,69.78,69.78,6/27/2022 16:56:59,6/27/2022 16:56:59,6/27/2022 16:56:59,6/27/2022 16:56:58,70.57,70.57,6/27/2022 16:54:27,6/27/2022 16:54:26,70.89,70.89,70.89,70.89,71.54,71.54,0.567,0.567,0.567,0.568,0.458,0.458,0
27JUN2022:17:15:00,15min,Peter Sinks,UCC,270,71.6,73.3,70.7,73.45,73.63,73.77,73.76,6/27/2022 17:11:35,6/27/2022 17:11:35,6/27/2022 17:04:24,6/27/2022 17:04:24,73.67,73.63,6/27/2022 17:11:37,6/27/2022 17:11:37,69.65,69.68,70.44,70.36,6/27/2022 17:01:27,6/27/2022 17:01:27,6/27/2022 17:01:28,6/27/2022 17:01:28,70.96,70.91,6/27/2022 17:01:33,6/27/2022 17:01:33,71.24,71.38,71.84,71.80,71.98,71.93,0.7930,0.7740,0.7410,0.7460,0.6010,0.6010,483,507,27JUN2022:17:00:09,8.8,6/27/2022 17:07:09,3.0,147,40.2900,5070,6/27/2022 17:03:26,5010,6/27/2022 17:00:02,5026,13.5,73.32,73.32,73.32,73.32,6/27/2022 17:11:45,6/27/2022 17:11:45,6/27/2022 17:11:45,6/27/2022 17:11:45,73.32,73.32,6/27/2022 17:11:58,6/27/2022 17:11:57,70.32,70.32,70.31,70.31,6/27/2022 17:01:36,6/27/2022 17:01:35,6/27/2022 17:01:35,6/27/2022 17:01:35,71.17,71.17,6/27/2022 17:03:37,6/27/2022 17:03:36,71.55,71.55,71.55,71.55,71.94,71.94,0.685,0.684,0.685,0.685,0.547,0.547,0
27JUN2022:17:30:00,15min,Peter Sinks,UCC,270,71.3,72.7,70.4,73.24,73.32,73.01,73.03,6/27/2022 17:15:13,6/27/2022 17:15:13,6/27/2022 17:24:34,6/27/2022 17:15:14,73.29,73.25,6/27/2022 17:15:14,6/27/2022 17:15:14,69.57,69.63,70.16,70.11,6/27/2022 17:29:55,6/27/2022 17:29:55,6/27/2022 17:21:57,6/27/2022 17:21:57,70.56,70.51,6/27/2022 17:29:57,6/27/2022 17:29:57,70.94,71.04,71.51,71.50,71.61,71.57,0.6490,0.6540,0.6700,0.6790,0.5790,0.5790,438,464,27JUN2022:17:15:01,14.7,6/27/2022 17:21:39,5.9,58,59.6400,5070,6/27/2022 17:15:57,4950,6/27/2022 17:21:39,5017,13.5,72.65,72.65,72.65,72.66,6/27/2022 17:15:18,6/27/2022 17:15:17,6/27/2022 17:15:17,6/27/2022 17:15:17,72.83,72.83,6/27/2022 17:15:39,6/27/2022 17:15:38,70.18,70.18,70.18,70.18,6/27/2022 17:22:07,6/27/2022 17:22:07,6/27/2022 17:22:06,6/27/2022 17:22:05,70.64,70.64,6/27/2022 17:27:14,6/27/2022 17:27:13,71.26,71.26,71.26,71.26,71.61,71.61,0.579,0.579,0.58,0.58,0.537,0.537,0
27JUN2022:17:45:00,15min,Peter Sinks,UCC,270,71.0,72.7,70.2,73.08,73.18,73.50,73.49,6/27/2022 17:33:18,6/27/2022 17:33:18,6/27/2022 17:33:18,6/27/2022 17:33:18,72.98,72.93,6/27/2022 17:34:26,6/27/2022 17:34:26,69.57,69.71,69.90,69.89,6/27/2022 17:36:17,6/27/2022 17:36:18,6/27/2022 17:43:35,6/27/2022 17:43:36,70.26,70.21,6/27/2022 17:36:04,6/27/2022 17:36:04,70.69,70.80,71.29,71.28,71.35,71.30,0.7750,0.7790,0.7930,0.7920,0.7090,0.7100,385,414,27JUN2022:17:30:03,12.3,6/27/2022 17:40:32,4.1,102,75.6600,5100,6/27/2022 17:31:24,4980,6/27/2022 17:40:34,5021,13.5,72.73,72.74,72.73,72.73,6/27/2022 17:33:21,6/27/2022 17:33:21,6/27/2022 17:33:21,6/27/2022 17:33:21,72.58,72.59,6/27/2022 17:34:38,6/27/2022 17:34:38,69.95,69.96,69.96,69.95,6/27/2022 17:43:40,6/27/2022 17:43:40,6/27/2022 17:43:40,6/27/2022 17:43:39,70.36,70.36,6/27/2022 17:36:24,6/27/2022 17:36:23,71.02,71.02,71.02,71.02,71.33,71.33,0.717,0.717,0.717,0.718,0.677,0.677,0
27JUN2022:18:00:00,15min,Peter Sinks,UCC,270,70.5,71.3,70.1,71.69,71.85,71.85,71.84,6/27/2022 17:46:31,6/27/2022 17:46:31,6/27/2022 17:46:31,6/27/2022 17:46:31,71.61,71.57,6/27/2022 17:55:10,6/27/2022 17:55:10,69.39,69.49,69.87,69.86,6/27/2022 17:51:53,6/27/2022 17:51:53,6/27/2022 17:48:29,6/27/2022 17:48:29,70.11,70.06,6/27/2022 17:51:52,6/27/2022 17:51:52,70.14,70.23,70.72,70.71,70.78,70.73,0.3900,0.3920,0.4140,0.4210,0.3150,0.3150,339,365,27JUN2022:17:45:03,10.1,6/27/2022 17:47:22,4.0,111,58.2800,5100,6/27/2022 17:52:01,4980,6/27/2022 17:47:05,5021,13.5,71.34,71.34,71.34,71.34,6/27/2022 17:46:37,6/27/2022 17:46:36,6/27/2022 17:46:36,6/27/2022 17:46:36,71.34,71.34,6/27/2022 17:55:29,6/27/2022 17:55:28,69.86,69.86,69.86,69.86,6/27/2022 17:48:33,6/27/2022 17:48:33,6/27/2022 17:48:32,6/27/2022 17:48:32,70.25,70.24,6/27/2022 17:52:09,6/27/2022 17:52:09,70.45,70.45,70.45,70.45,70.75,70.75,0.322,0.322,0.322,0.321,0.28,0.28,0
27JUN2022:18:15:00,15min,Peter Sinks,UCC,270,70.5,71.5,70.0,71.39,71.45,72.65,72.68,6/27/2022 18:06:04,6/27/2022 18:06:04,6/27/2022 18:11:55,6/27/2022 18:11:55,71.61,71.57,6/27/2022 18:07:38,6/27/2022 18:07:38,69.43,69.54,70.09,70.06,6/27/2022 18:10:47,6/27/2022 18:10:45,6/27/2022 18:03:14,6/27/2022 18:08:39,70.10,70.06,6/27/2022 18:10:53,6/27/2022 18:10:53,70.12,70.22,70.75,70.73,70.78,70.73,0.4140,0.4080,0.5220,0.5280,0.3390,0.3390,297,319,27JUN2022:18:00:05,10.1,6/27/2022 18:02:38,3.3,139,56.7600,5070,6/27/2022 18:11:20,4980,6/27/2022 18:01:03,5022,13.5,71.45,71.45,71.45,71.46,6/27/2022 18:11:53,6/27/2022 18:11:52,6/27/2022 18:11:53,6/27/2022 18:11:53,71.46,71.46,6/27/2022 18:07:56,6/27/2022 18:07:55,69.87,69.86,69.87,69.87,6/27/2022 18:08:52,6/27/2022 18:08:52,6/27/2022 18:08:52,6/27/2022 18:08:52,70.22,70.22,6/27/2022 18:11:18,6/27/2022 18:11:17,70.45,70.45,70.45,70.45,70.76,70.76,0.379,0.379,0.379,0.378,0.307,0.307,0
27JUN2022:18:30:00,15min,Peter Sinks,UCC,270,70.5,72.2,69.6,72.09,72.18,73.46,73.55,6/27/2022 18:20:49,6/27/2022 18:20:48,6/27/2022 18:19:46,6/27/2022 18:19:47,72.22,72.17,6/27/2022 18:20:55,6/27/2022 18:20:55,68.99,69.10,69.51,69.43,6/27/2022 18:28:07,6/27/2022 18:28:34,6/27/2022 18:28:39,6/27/2022 18:28:39,69.80,69.75,6/27/2022 18:28:42,6/27/2022 18:28:42,70.16,70.28,70.95,70.93,70.84,70.79,0.6140,0.6000,0.8990,0.9090,0.5430,0.5430,248,271,27JUN2022:18:15:01,7.9,6/27/2022 18:27:16,2.5,158,61.9100,5070,6/27/2022 18:15:49,5010,6/27/2022 18:15:01,5022,13.5,72.28,72.27,72.28,72.29,6/27/2022 18:19:48,6/27/2022 18:19:47,6/27/2022 18:19:47,6/27/2022 18:19:47,72.1,72.1,6/27/2022 18:21:17,6/27/2022 18:21:16,69.37,69.38,69.37,69.37,6/27/2022 18:28:48,6/27/2022 18:28:48,6/27/2022 18:28:47,6/27/2022 18:28:47,69.89,69.89,6/27/2022 18:29:03,6/27/2022 18:29:02,70.59,70.59,70.59,70.59,70.83,70.83,0.709,0.709,0.71,0.71,0.516,0.517,0
27JUN2022:18:45:00,15min,Peter Sinks,UCC,270,68.8,70.4,67.1,70.18,70.27,70.78,70.68,6/27/2022 18:32:51,6/27/2022 18:32:51,6/27/2022 18:36:53,6/27/2022 18:36:52,70.63,70.58,6/27/2022 18:33:10,6/27/2022 18:33:10,66.12,66.13,66.94,66.93,6/27/2022 18:44:56,6/27/2022 18:44:56,6/27/2022 18:42:36,6/27/2022 18:42:36,67.01,66.96,6/27/2022 18:44:57,6/27/2022 18:44:57,68.51,68.59,69.19,69.15,69.16,69.11,1.0700,1.0820,1.1600,1.1340,1.0270,1.0280,146,227,27JUN2022:18:30:01,5.0,6/27/2022 18:31:32,2.1,113,21.1400,5070,6/27/2022 18:38:49,4980,6/27/2022 18:42:47,5023,13.4,70.26,70.26,70.26,70.27,6/27/2022 18:36:06,6/27/2022 18:36:06,6/27/2022 18:36:06,6/27/2022 18:36:06,70.44,70.44,6/27/2022 18:33:16,6/27/2022 18:33:15,66.87,66.88,66.88,66.87,6/27/2022 18:41:11,6/27/2022 18:41:11,6/27/2022 18:41:10,6/27/2022 18:41:10,67.33,67.32,6/27/2022 18:45:00,6/27/2022 18:45:00,68.88,68.88,68.88,68.88,69.19,69.18,1.052,1.052,1.053,1.054,0.99,0.991,0
27JUN2022:19:00:00,15min,Peter Sinks,UCC,270,66.8,68.6,65.5,68.82,68.71,68.39,68.44,6/27/2022 18:53:27,6/27/2022 18:53:27,6/27/2022 18:57:36,6/27/2022 18:57:34,69.12,69.07,6/27/2022 18:53:28,6/27/2022 18:53:28,63.99,64.05,65.40,65.41,6/27/2022 18:54:05,6/27/2022 18:54:05,6/27/2022 18:47:43,6/27/2022 18:47:43,65.64,65.59,6/27/2022 18:49:18,6/27/2022 18:49:18,66.55,66.54,66.72,66.73,67.14,67.10,0.9740,0.9370,0.6970,0.7170,0.7670,0.7670,26,32,27JUN2022:18:45:01,8.3,6/27/2022 18:57:21,2.9,125,20.9600,5040,6/27/2022 18:45:05,4920,6/27/2022 18:54:01,4961,13.2,68.42,68.41,68.42,68.42,6/27/2022 18:57:41,6/27/2022 18:57:41,6/27/2022 18:57:41,6/27/2022 18:57:40,68.79,68.8,6/27/2022 18:53:41,6/27/2022 18:53:41,65.18,65.19,65.18,65.18,6/27/2022 18:49:25,6/27/2022 18:49:25,6/27/2022 18:49:24,6/27/2022 18:49:24,65.81,65.81,6/27/2022 18:49:42,6/27/2022 18:49:41,66.64,66.64,66.64,66.64,67.13,67.13,0.764,0.763,0.764,0.766,0.69,0.69,0
27JUN2022:19:15:00,15min,Peter Sinks,UCC,270,63.2,67.9,60.1,68.15,68.17,67.47,67.56,6/27/2022 19:01:37,6/27/2022 19:01:37,6/27/2022 19:01:55,6/27/2022 19:01:54,68.44,68.39,6/27/2022 19:01:38,6/27/2022 19:01:38,58.25,58.27,60.16,60.31,6/27/2022 19:15:00,6/27/2022 19:15:00,6/27/2022 19:15:00,6/27/2022 19:14:59,59.53,59.48,6/27/2022 19:15:00,6/27/2022 19:15:00,62.82,62.83,63.39,63.43,63.52,63.47,2.2720,2.2620,2.0370,2.0160,2.2040,2.2050,23,25,27JUN2022:19:05:48,3.9,6/27/2022 19:00:50,0.7,149,17.7300,4920,6/27/2022 19:00:01,4830,6/27/2022 19:14:14,4889,13.0,67.56,67.55,67.56,67.57,6/27/2022 19:02:02,6/27/2022 19:02:01,6/27/2022 19:02:01,6/27/2022 19:02:01,68.17,68.17,6/27/2022 19:02:02,6/27/2022 19:02:01,59.69,59.67,59.65,59.64,6/27/2022 19:15:00,6/27/2022 19:15:00,6/27/2022 19:15:00,6/27/2022 19:15:00,60.54,60.54,6/27/2022 19:14:30,6/27/2022 19:14:29,63.18,63.18,63.18,63.17,63.6,63.6,2.086,2.086,2.086,2.087,2.18,2.18,0
27JUN2022:19:30:00,15min,Peter Sinks,UCC,270,59.3,62.1,56.9,62.56,62.52,61.50,61.49,6/27/2022 19:19:59,6/27/2022 19:19:59,6/27/2022 19:21:12,6/27/2022 19:21:14,62.92,62.87,6/27/2022 19:20:00,6/27/2022 19:20:00,55.05,55.13,57.07,57.13,6/27/2022 19:23:22,6/27/2022 19:23:22,6/27/2022 19:28:15,6/27/2022 19:28:14,56.82,56.76,6/27/2022 19:23:30,6/27/2022 19:23:30,59.03,59.03,59.23,59.28,59.66,59.61,1.6490,1.6280,1.1600,1.1620,1.4570,1.4580,18,20,27JUN2022:19:15:01,2.6,6/27/2022 19:26:57,1.0,323,41.5100,4890,6/27/2022 19:15:09,4800,6/27/2022 19:21:58,4833,12.8,61.78,61.77,61.78,61.78,6/27/2022 19:20:02,6/27/2022 19:20:02,6/27/2022 19:20:02,6/27/2022 19:20:02,62.52,62.52,6/27/2022 19:20:15,6/27/2022 19:20:14,56.51,56.51,56.5,56.5,6/27/2022 19:23:33,6/27/2022 19:23:32,6/27/2022 19:23:32,6/27/2022 19:23:32,57.36,57.36,6/27/2022 19:28:30,6/27/2022 19:28:29,59.16,59.16,59.16,59.16,59.67,59.67,1.307,1.305,1.307,1.309,1.381,1.381,0
27JUN2022:19:45:00,15min,Peter Sinks,UCC,270,56.6,60.5,54.0,60.81,60.78,59.27,59.24,6/27/2022 19:31:32,6/27/2022 19:31:28,6/27/2022 19:31:39,6/27/2022 19:31:41,61.11,61.06,6/27/2022 19:31:46,6/27/2022 19:31:46,52.75,52.77,54.46,54.40,6/27/2022 19:41:09,6/27/2022 19:41:09,6/27/2022 19:44:16,6/27/2022 19:44:02,53.87,53.82,6/27/2022 19:41:13,6/27/2022 19:41:13,56.31,56.31,56.51,56.54,56.94,56.89,1.8980,1.8810,1.3000,1.2800,1.7990,1.7990,14,16,27JUN2022:19:30:01,1.8,6/27/2022 19:30:53,0.2,330,24.0700,4830,6/27/2022 19:30:01,4740,6/27/2022 19:43:32,4794,12.7,59.9,59.9,59.9,59.91,6/27/2022 19:31:42,6/27/2022 19:31:41,6/27/2022 19:31:41,6/27/2022 19:31:41,61.02,61.02,6/27/2022 19:32:05,6/27/2022 19:32:04,53.88,53.89,53.88,53.88,6/27/2022 19:41:17,6/27/2022 19:41:17,6/27/2022 19:41:17,6/27/2022 19:41:17,54.12,54.11,6/27/2022 19:41:31,6/27/2022 19:41:30,56.44,56.44,56.44,56.44,56.97,56.97,1.536,1.535,1.537,1.538,1.741,1.741,0
27JUN2022:20:00:00,15min,Peter Sinks,UCC,270,52.9,55.9,50.4,56.98,56.92,55.48,55.49,6/27/2022 19:46:55,6/27/2022 19:46:55,6/27/2022 19:46:56,6/27/2022 19:46:56,56.65,56.60,6/27/2022 19:46:59,6/27/2022 19:46:59,49.60,49.61,50.56,50.70,6/27/2022 19:50:03,6/27/2022 19:50:03,6/27/2022 19:56:46,6/27/2022 19:56:45,50.47,50.42,6/27/2022 19:56:39,6/27/2022 19:56:39,52.63,52.62,52.71,52.74,53.22,53.16,1.6160,1.5880,1.1300,1.1150,1.4170,1.4170,8,11,27JUN2022:19:45:01,2.2,6/27/2022 19:58:50,0.6,321,27.9200,4800,6/27/2022 19:45:02,2400,6/27/2022 19:47:51,2863,12.7,55.71,55.71,55.71,55.72,6/27/2022 19:47:03,6/27/2022 19:47:02,6/27/2022 19:47:02,6/27/2022 19:47:02,56.09,56.09,6/27/2022 19:47:09,6/27/2022 19:47:08,50.3,50.31,50.3,50.3,6/27/2022 19:56:51,6/27/2022 19:56:50,6/27/2022 19:56:50,6/27/2022 19:56:50,50.58,50.58,6/27/2022 19:56:56,6/27/2022 19:56:55,52.7,52.7,52.7,52.7,53.23,53.23,1.289,1.287,1.289,1.29,1.364,1.364,0
27JUN2022:20:15:00,15min,Peter Sinks,UCC,270,50.1,51.9,47.7,52.00,51.97,51.42,51.48,6/27/2022 20:05:34,6/27/2022 20:05:33,6/27/2022 20:00:01,6/27/2022 20:00:01,52.34,52.28,6/27/2022 20:05:36,6/27/2022 20:05:36,46.43,46.49,48.49,48.36,6/27/2022 20:10:11,6/27/2022 20:10:11,6/27/2022 20:14:55,6/27/2022 20:10:18,47.58,47.53,6/27/2022 20:12:34,6/27/2022 20:12:34,49.79,49.78,50.06,50.09,50.36,50.31,1.3720,1.3500,0.8990,0.9140,1.2200,1.2200,3,5,27JUN2022:20:00:01,1.8,6/27/2022 20:00:01,0.4,340,20.9200,2460,6/27/2022 20:00:02,2430,6/27/2022 20:00:01,2436,12.7,51.5,51.5,51.51,51.51,6/27/2022 20:05:45,6/27/2022 20:05:45,6/27/2022 20:05:45,6/27/2022 20:05:45,52.22,52.21,6/27/2022 20:00:01,6/27/2022 20:00:01,47.68,47.69,47.69,47.68,6/27/2022 20:12:33,6/27/2022 20:12:33,6/27/2022 20:12:33,6/27/2022 20:12:32,47.77,47.77,6/27/2022 20:12:50,6/27/2022 20:12:49,49.95,49.95,49.95,49.95,50.39,50.39,1.076,1.076,1.077,1.078,1.183,1.183,0
27JUN2022:20:30:00,15min,Peter Sinks,UCC,270,47.6,49.2,45.1,49.44,49.38,48.60,48.65,6/27/2022 20:15:43,6/27/2022 20:15:42,6/27/2022 20:15:48,6/27/2022 20:15:23,49.75,49.70,6/27/2022 20:15:54,6/27/2022 20:15:54,43.58,43.62,45.92,46.06,6/27/2022 20:29:54,6/27/2022 20:29:53,6/27/2022 20:29:59,6/27/2022 20:29:58,44.60,44.55,6/27/2022 20:29:58,6/27/2022 20:29:58,47.35,47.32,47.40,47.46,47.86,47.81,0.9810,0.9780,0.6020,0.5940,0.8160,0.8160,1,2,27JUN2022:20:15:01,1.8,6/27/2022 20:18:23,0.2,340,8.3600,2460,6/27/2022 20:15:08,2400,6/27/2022 20:20:02,2432,12.7,48.92,48.92,48.92,48.92,6/27/2022 20:15:52,6/27/2022 20:15:51,6/27/2022 20:15:51,6/27/2022 20:15:51,49.53,49.53,6/27/2022 20:16:05,6/27/2022 20:16:04,44.87,44.87,44.86,44.86,6/27/2022 20:30:00,6/27/2022 20:30:00,6/27/2022 20:30:00,6/27/2022 20:30:00,45.4,45.37,6/27/2022 20:30:00,6/27/2022 20:30:00,47.41,47.41,47.41,47.41,47.9,47.9,0.709,0.711,0.711,0.712,0.71,0.712,0
27JUN2022:20:45:00,15min,Peter Sinks,UCC,270,45.6,46.5,43.4,46.95,46.84,46.24,46.26,6/27/2022 20:43:46,6/27/2022 20:43:46,6/27/2022 20:33:21,6/27/2022 20:33:21,46.98,46.93,6/27/2022 20:43:47,6/27/2022 20:43:47,42.00,41.92,43.64,43.62,6/27/2022 20:45:00,6/27/2022 20:45:00,6/27/2022 20:41:18,6/27/2022 20:41:15,43.53,43.48,6/27/2022 20:41:15,6/27/2022 20:41:15,45.45,45.42,45.42,45.46,45.88,45.83,0.8470,0.8350,0.6280,0.6400,0.7470,0.7470,0,0,27JUN2022:20:30:01,2.2,6/27/2022 20:41:11,0.4,341,16.6100,2460,6/27/2022 20:30:12,2400,6/27/2022 20:30:43,2430,12.7,46.28,46.28,46.28,46.28,6/27/2022 20:35:13,6/27/2022 20:35:13,6/27/2022 20:35:13,6/27/2022 20:35:13,46.65,46.65,6/27/2022 20:35:24,6/27/2022 20:35:23,43.19,43.2,43.19,43.18,6/27/2022 20:41:22,6/27/2022 20:41:21,6/27/2022 20:41:21,6/27/2022 20:41:21,43.69,43.69,6/27/2022 20:41:37,6/27/2022 20:41:36,45.44,45.44,45.44,45.44,45.85,45.85,0.665,0.664,0.665,0.666,0.726,0.726,0
27JUN2022:21:00:00,15min,Peter Sinks,UCC,270,43.7,45.4,42.2,45.80,45.72,44.97,44.95,6/27/2022 20:48:09,6/27/2022 20:48:09,6/27/2022 20:46:26,6/27/2022 20:46:26,45.85,45.79,6/27/2022 20:48:09,6/27/2022 20:48:09,40.97,40.95,42.54,42.54,6/27/2022 20:54:34,6/27/2022 20:54:34,6/27/2022 20:58:40,6/27/2022 20:58:38,41.85,41.80,6/27/2022 20:54:36,6/27/2022 20:54:36,43.52,43.49,43.60,43.64,43.93,43.88,0.9830,0.9750,0.6360,0.6300,0.8820,0.8820,-0,0,27JUN2022:20:45:01,2.0,6/27/2022 20:47:22,0.5,346,19.2100,2430,6/27/2022 20:45:01,2400,6/27/2022 20:45:05,2427,12.7,45.16,45.16,45.16,45.16,6/27/2022 20:48:17,6/27/2022 20:48:17,6/27/2022 20:48:17,6/27/2022 20:48:17,45.67,45.67,6/27/2022 20:48:29,6/27/2022 20:48:29,42.19,42.2,42.2,42.19,6/27/2022 20:54:42,6/27/2022 20:54:42,6/27/2022 20:54:42,6/27/2022 20:54:42,42.17,42.17,6/27/2022 20:54:54,6/27/2022 20:54:53,43.58,43.57,43.57,43.57,43.94,43.94,0.745,0.745,0.745,0.746,0.863,0.862,0
27JUN2022:21:15:00,15min,Peter Sinks,UCC,270,42.9,44.0,41.8,44.58,44.50,42.93,43.02,6/27/2022 21:06:14,6/27/2022 21:06:14,6/27/2022 21:01:43,6/27/2022 21:01:43,44.62,44.56,6/27/2022 21:06:13,6/27/2022 21:06:13,41.22,41.20,41.87,41.90,6/27/2022 21:10:47,6/27/2022 21:10:45,6/27/2022 21:09:44,6/27/2022 21:09:44,41.83,41.78,6/27/2022 21:10:51,6/27/2022 21:10:51,42.79,42.75,42.35,42.39,43.15,43.10,0.6270,0.6180,0.2900,0.2930,0.5580,0.5580,-0,-0,27JUN2022:21:13:17,1.5,6/27/2022 21:09:51,0.1,326,26.2500,2430,6/27/2022 21:00:01,2400,6/27/2022 21:00:04,2425,12.7,43.51,43.51,43.51,43.51,6/27/2022 21:06:20,6/27/2022 21:06:20,6/27/2022 21:06:20,6/27/2022 21:06:20,44.43,44.43,6/27/2022 21:06:30,6/27/2022 21:06:29,41.58,41.58,41.58,41.58,6/27/2022 21:10:57,6/27/2022 21:10:57,6/27/2022 21:10:57,6/27/2022 21:10:57,41.97,41.97,6/27/2022 21:11:13,6/27/2022 21:11:12,42.57,42.57,42.57,42.57,43.14,43.14,0.414,0.413,0.414,0.414,0.534,0.534,0
27JUN2022:21:30:00,15min,Peter Sinks,UCC,270,41.5,42.8,40.5,43.28,43.24,42.11,42.11,6/27/2022 21:15:11,6/27/2022 21:15:11,6/27/2022 21:18:15,6/27/2022 21:18:23,43.33,43.28,6/27/2022 21:15:12,6/27/2022 21:15:12,40.24,40.23,40.39,40.45,6/27/2022 21:26:33,6/27/2022 21:26:33,6/27/2022 21:29:16,6/27/2022 21:29:22,40.63,40.58,6/27/2022 21:26:00,6/27/2022 21:26:00,41.36,41.33,41.25,41.29,41.71,41.66,0.6890,0.6770,0.5280,0.5060,0.6520,0.6520,-0,-0,27JUN2022:21:28:45,1.8,6/27/2022 21:16:28,0.3,342,5.4420,2430,6/27/2022 21:15:01,2400,6/27/2022 21:15:02,2422,12.7,42.55,42.55,42.55,42.55,6/27/2022 21:15:23,6/27/2022 21:15:23,6/27/2022 21:15:23,6/27/2022 21:15:23,43.11,43.11,6/27/2022 21:15:31,6/27/2022 21:15:31,40.4,40.4,40.4,40.4,6/27/2022 21:26:37,6/27/2022 21:26:36,6/27/2022 21:26:36,6/27/2022 21:26:36,40.67,40.67,6/27/2022 21:26:33,6/27/2022 21:26:33,41.32,41.32,41.32,41.32,41.7,41.7,0.575,0.574,0.575,0.575,0.645,0.645,0
27JUN2022:21:45:00,15min,Peter Sinks,UCC,270,40.1,41.4,39.0,41.55,41.50,40.67,40.68,6/27/2022 21:30:43,6/27/2022 21:30:43,6/27/2022 21:30:15,6/27/2022 21:30:13,41.83,41.78,6/27/2022 21:30:01,6/27/2022 21:30:01,38.65,38.63,39.00,39.10,6/27/2022 21:44:17,6/27/2022 21:44:18,6/27/2022 21:44:18,6/27/2022 21:44:18,38.97,38.92,6/27/2022 21:44:18,6/27/2022 21:44:18,39.97,39.94,39.87,39.90,40.33,40.28,0.7480,0.7330,0.4600,0.4400,0.7110,0.7110,-0,-0,27JUN2022:21:44:15,0.9,6/27/2022 21:33:13,0.0,350,1.7800,2430,6/27/2022 21:30:02,2400,6/27/2022 21:30:01,2419,12.7,41.07,41.07,41.07,41.07,6/27/2022 21:30:01,6/27/2022 21:30:01,6/27/2022 21:30:01,6/27/2022 21:30:01,41.75,41.75,6/27/2022 21:30:21,6/27/2022 21:30:20,38.9,38.9,38.9,38.9,6/27/2022 21:44:24,6/27/2022 21:44:24,6/27/2022 21:44:24,6/27/2022 21:44:24,39.09,39.09,6/27/2022 21:44:46,6/27/2022 21:44:45,39.94,39.94,39.94,39.93,40.34,40.34,0.578,0.577,0.577,0.578,0.703,0.703,0
27JUN2022:22:00:00,15min,Peter Sinks,UCC,270,39.7,40.3,38.5,40.70,40.63,39.62,39.58,6/27/2022 21:46:22,6/27/2022 21:46:22,6/27/2022 21:51:01,6/27/2022 21:51:01,40.77,40.72,6/27/2022 21:46:35,6/27/2022 21:46:35,38.18,38.18,38.57,38.64,6/27/2022 21:48:58,6/27/2022 21:48:58,6/27/2022 21:49:03,6/27/2022 21:49:02,38.52,38.47,6/27/2022 21:48:47,6/27/2022 21:48:47,39.53,39.49,39.10,39.12,39.82,39.77,0.6320,0.6170,0.2270,0.2130,0.5470,0.5470,-0,-0,27JUN2022:21:59:41,0.0,6/27/2022 21:45:01,0.0,0,0.0000,2430,6/27/2022 21:45:01,2400,6/27/2022 21:45:02,2417,12.7,39.99,39.99,39.99,39.99,6/27/2022 21:51:06,6/27/2022 21:51:05,6/27/2022 21:51:05,6/27/2022 21:51:05,40.57,40.57,6/27/2022 21:46:51,6/27/2022 21:46:50,38.44,38.44,38.44,38.44,6/27/2022 21:49:07,6/27/2022 21:49:06,6/27/2022 21:49:06,6/27/2022 21:49:06,38.57,38.57,6/27/2022 21:49:09,6/27/2022 21:49:09,39.31,39.31,39.31,39.31,39.79,39.79,0.395,0.394,0.395,0.395,0.521,0.521,0
27JUN2022:22:15:00,15min,Peter Sinks,UCC,270,39.2,40.2,37.4,40.51,40.44,39.67,39.66,6/27/2022 22:04:58,6/27/2022 22:04:57,6/27/2022 22:04:59,6/27/2022 22:04:59,40.63,40.58,6/27/2022 22:10:02,6/27/2022 22:10:02,36.91,36.91,37.61,37.71,6/27/2022 22:14:13,6/27/2022 22:14:12,6/27/2022 22:14:27,6/27/2022 22:14:28,37.33,37.28,6/27/2022 22:14:10,6/27/2022 22:14:10,39.02,38.98,38.82,38.86,39.34,39.28,0.8120,0.8000,0.4310,0.4040,0.7210,0.7200,-0,-0,27JUN2022:22:03:34,1.8,6/27/2022 22:05:39,0.3,328,11.8100,2430,6/27/2022 22:00:02,2400,6/27/2022 22:00:01,2415,12.7,39.94,39.94,39.94,39.95,6/27/2022 22:05:04,6/27/2022 22:05:04,6/27/2022 22:05:04,6/27/2022 22:05:04,40.43,40.43,6/27/2022 22:10:21,6/27/2022 22:10:20,37.37,37.37,37.37,37.37,6/27/2022 22:14:27,6/27/2022 22:14:26,6/27/2022 22:14:26,6/27/2022 22:14:26,37.39,37.39,6/27/2022 22:14:34,6/27/2022 22:14:33,38.94,38.93,38.93,38.93,39.34,39.34,0.582,0.582,0.582,0.583,0.669,0.67,0
27JUN2022:22:30:00,15min,Peter Sinks,UCC,270,37.9,38.7,36.8,38.90,38.84,37.93,37.98,6/27/2022 22:17:32,6/27/2022 22:17:31,6/27/2022 22:18:18,6/27/2022 22:18:20,39.13,39.08,6/27/2022 22:17:38,6/27/2022 22:17:38,36.34,36.33,36.86,36.90,6/27/2022 22:25:59,6/27/2022 22:26:02,6/27/2022 22:29:02,6/27/2022 22:29:02,36.74,36.69,6/27/2022 22:26:00,6/27/2022 22:26:00,37.75,37.72,37.42,37.47,38.05,38.00,0.4770,0.4710,0.3160,0.3190,0.4560,0.4560,-0,-0,27JUN2022:22:17:57,0.7,6/27/2022 22:25:27,0.0,355,0.5830,2430,6/27/2022 22:15:01,2400,6/27/2022 22:15:02,2413,12.6,38.34,38.34,38.34,38.33,6/27/2022 22:17:39,6/27/2022 22:17:39,6/27/2022 22:17:39,6/27/2022 22:17:39,39.09,39.09,6/27/2022 22:18:10,6/27/2022 22:18:09,36.67,36.67,36.67,36.67,6/27/2022 22:26:08,6/27/2022 22:26:08,6/27/2022 22:26:08,6/27/2022 22:26:08,36.89,36.89,6/27/2022 22:26:21,6/27/2022 22:26:20,37.6,37.6,37.59,37.59,38.02,38.02,0.366,0.366,0.367,0.367,0.44,0.44,0
27JUN2022:22:45:00,15min,Peter Sinks,UCC,270,37.6,38.6,36.3,38.77,38.68,37.82,37.79,6/27/2022 22:33:32,6/27/2022 22:32:54,6/27/2022 22:33:31,6/27/2022 22:33:28,39.07,39.02,6/27/2022 22:33:23,6/27/2022 22:33:23,35.77,35.73,36.04,36.07,6/27/2022 22:44:47,6/27/2022 22:44:59,6/27/2022 22:45:00,6/27/2022 22:45:00,36.29,36.24,6/27/2022 22:44:55,6/27/2022 22:44:55,37.44,37.40,37.02,37.04,37.75,37.70,0.6130,0.6030,0.3760,0.3580,0.5620,0.5620,-0,-0,27JUN2022:22:30:06,0.9,6/27/2022 22:42:05,0.1,8,9.1400,2430,6/27/2022 22:30:01,2400,6/27/2022 22:30:02,2413,12.6,38.24,38.24,38.24,38.24,6/27/2022 22:33:36,6/27/2022 22:33:36,6/27/2022 22:33:36,6/27/2022 22:33:36,38.96,38.97,6/27/2022 22:33:24,6/27/2022 22:33:23,36,36,36,35.99,6/27/2022 22:45:00,6/27/2022 22:45:00,6/27/2022 22:45:00,6/27/2022 22:45:00,36.69,36.68,6/27/2022 22:45:00,6/27/2022 22:45:00,37.24,37.24,37.24,37.24,37.75,37.75,0.449,0.449,0.45,0.451,0.525,0.525,0
27JUN2022:23:00:00,15min,Peter Sinks,UCC,270,37.1,38.0,35.4,38.47,38.41,37.24,37.36,6/27/2022 22:49:38,6/27/2022 22:49:37,6/27/2022 22:55:48,6/27/2022 22:55:49,38.68,38.63,6/27/2022 22:49:42,6/27/2022 22:49:42,34.77,34.68,35.39,35.38,6/27/2022 22:52:18,6/27/2022 22:52:17,6/27/2022 22:52:20,6/27/2022 22:52:20,35.54,35.48,6/27/2022 22:52:28,6/27/2022 22:52:28,36.96,36.92,36.53,36.57,37.23,37.18,0.7730,0.7560,0.4000,0.4100,0.6830,0.6830,-0,-0,27JUN2022:22:55:47,0.9,6/27/2022 22:45:01,0.1,42,2.3370,2430,6/27/2022 22:45:01,2400,6/27/2022 22:45:02,2410,12.6,37.54,37.54,37.54,37.54,6/27/2022 22:49:47,6/27/2022 22:49:46,6/27/2022 22:49:46,6/27/2022 22:49:46,38.5,38.5,6/27/2022 22:50:01,6/27/2022 22:50:01,35.24,35.24,35.24,35.23,6/27/2022 22:52:30,6/27/2022 22:52:29,6/27/2022 22:52:29,6/27/2022 22:52:29,35.62,35.62,6/27/2022 22:52:50,6/27/2022 22:52:49,36.74,36.74,36.74,36.74,37.18,37.18,0.541,0.54,0.54,0.541,0.656,0.656,0
27JUN2022:23:15:00,15min,Peter Sinks,UCC,270,37.1,38.6,35.4,38.90,38.80,37.82,37.87,6/27/2022 23:00:57,6/27/2022 23:00:56,6/27/2022 23:00:56,6/27/2022 23:00:56,39.14,39.09,6/27/2022 23:01:04,6/27/2022 23:01:04,34.60,34.50,35.65,35.65,6/27/2022 23:13:10,6/27/2022 23:13:10,6/27/2022 23:13:16,6/27/2022 23:13:16,35.25,35.20,6/27/2022 23:13:20,6/27/2022 23:13:20,36.99,36.95,36.87,36.92,37.28,37.23,0.8710,0.8510,0.4810,0.4950,0.7700,0.7700,-0,-0,27JUN2022:23:03:52,2.0,6/27/2022 23:10:09,0.5,192,45.3500,2430,6/27/2022 23:00:04,2400,6/27/2022 23:00:01,2407,12.6,38.33,38.33,38.33,38.33,6/27/2022 23:01:07,6/27/2022 23:01:07,6/27/2022 23:01:07,6/27/2022 23:01:07,38.8,38.8,6/27/2022 23:01:12,6/27/2022 23:01:11,35.31,35.31,35.31,35.3,6/27/2022 23:13:23,6/27/2022 23:13:22,6/27/2022 23:13:22,6/27/2022 23:13:22,35.44,35.43,6/27/2022 23:13:34,6/27/2022 23:13:34,36.93,36.93,36.93,36.93,37.26,37.26,0.639,0.638,0.639,0.64,0.744,0.744,0
27JUN2022:23:30:00,15min,Peter Sinks,UCC,270,37.1,39.2,35.2,39.88,39.78,38.78,38.74,6/27/2022 23:17:59,6/27/2022 23:17:59,6/27/2022 23:20:03,6/27/2022 23:20:03,39.75,39.69,6/27/2022 23:18:18,6/27/2022 23:18:18,34.84,34.85,35.71,35.86,6/27/2022 23:25:30,6/27/2022 23:25:29,6/27/2022 23:26:05,6/27/2022 23:26:03,35.09,35.04,6/27/2022 23:25:40,6/27/2022 23:25:40,37.01,36.98,36.96,36.98,37.29,37.23,1.2730,1.2450,0.8920,0.8600,1.2060,1.2060,-0,-0,27JUN2022:23:29:07,2.0,6/27/2022 23:21:51,0.7,356,58.5400,2430,6/27/2022 23:15:07,2400,6/27/2022 23:15:01,2405,12.6,38.94,38.94,38.94,38.94,6/27/2022 23:18:03,6/27/2022 23:18:03,6/27/2022 23:18:03,6/27/2022 23:18:03,39.52,39.53,6/27/2022 23:18:26,6/27/2022 23:18:25,35.37,35.37,35.37,35.37,6/27/2022 23:25:37,6/27/2022 23:25:37,6/27/2022 23:25:37,6/27/2022 23:25:37,35.12,35.12,6/27/2022 23:26:09,6/27/2022 23:26:09,36.99,36.99,36.99,36.99,37.26,37.26,1.036,1.036,1.036,1.037,1.188,1.188,0
27JUN2022:23:45:00,15min,Peter Sinks,UCC,270,36.3,37.8,35.0,38.12,38.06,37.19,37.15,6/27/2022 23:32:14,6/27/2022 23:32:14,6/27/2022 23:32:31,6/27/2022 23:32:31,38.24,38.19,6/27/2022 23:32:14,6/27/2022 23:32:14,34.17,34.18,35.04,35.08,6/27/2022 23:38:11,6/27/2022 23:38:11,6/27/2022 23:44:59,6/27/2022 23:44:43,34.95,34.90,6/27/2022 23:43:16,6/27/2022 23:43:16,36.15,36.11,36.02,36.05,36.44,36.39,0.9640,0.9440,0.5510,0.5350,0.8800,0.8800,-0,-0,27JUN2022:23:40:43,1.5,6/27/2022 23:36:33,0.2,324,9.3100,2430,6/27/2022 23:30:06,2400,6/27/2022 23:30:01,2404,12.5,37.54,37.54,37.54,37.54,6/27/2022 23:32:20,6/27/2022 23:32:20,6/27/2022 23:32:20,6/27/2022 23:32:19,38.04,38.04,6/27/2022 23:32:37,6/27/2022 23:32:37,34.93,34.94,34.93,34.93,6/27/2022 23:43:34,6/27/2022 23:43:33,6/27/2022 23:43:33,6/27/2022 23:43:34,35.01,35.01,6/27/2022 23:43:56,6/27/2022 23:43:56,36.1,36.1,36.1,36.1,36.45,36.45,0.711,0.711,0.711,0.712,0.853,0.853,0
28JUN2022:00:00:00,15min,Peter Sinks,UCC,270,35.2,36.2,34.2,36.55,36.47,35.20,35.21,6/27/2022 23:48:53,6/27/2022 23:48:54,6/27/2022 23:48:41,6/27/2022 23:48:42,36.76,36.70,6/27/2022 23:49:00,6/27/2022 23:49:00,33.92,33.89,33.91,33.96,6/27/2022 23:57:16,6/27/2022 23:57:16,6/27/2022 23:58:32,6/27/2022 23:59:00,34.21,34.16,6/27/2022 23:57:22,6/27/2022 23:57:22,35.05,35.01,34.51,34.56,35.33,35.28,0.6250,0.6140,0.3840,0.3760,0.5990,0.5990,-0,-0,27JUN2022:23:45:05,0.0,6/27/2022 23:45:01,0.0,0,0.0000,2430,6/27/2022 23:45:14,2370,6/27/2022 23:47:02,2403,12.6,35.8,35.8,35.8,35.8,6/27/2022 23:49:00,6/27/2022 23:48:59,6/27/2022 23:48:59,6/27/2022 23:48:59,36.68,36.68,6/27/2022 23:49:25,6/27/2022 23:49:24,34.02,34.02,34.02,34.02,6/27/2022 23:57:29,6/27/2022 23:57:28,6/27/2022 23:57:28,6/27/2022 23:57:28,34.28,34.28,6/27/2022 23:57:43,6/27/2022 23:57:42,34.79,34.79,34.79,34.79,35.31,35.31,0.478,0.478,0.478,0.478,0.584,0.584,0
28JUN2022:00:15:00,15min,Peter Sinks,UCC,270,34.2,34.9,33.4,35.10,35.03,34.28,34.32,6/28/2022 00:02:13,6/28/2022 00:02:13,6/28/2022 00:01:05,6/28/2022 00:01:03,35.42,35.36,6/28/2022 00:02:14,6/28/2022 00:02:14,33.11,33.09,33.25,33.30,6/28/2022 00:08:30,6/28/2022 00:08:28,6/28/2022 00:11:03,6/28/2022 00:11:04,33.48,33.43,6/28/2022 00:10:56,6/28/2022 00:10:56,34.07,34.03,33.68,33.72,34.35,34.30,0.5070,0.4950,0.2640,0.2570,0.4820,0.4820,-0,-0,28JUN2022:00:00:47,0.0,6/28/2022 00:00:01,0.0,0,0.0000,2430,6/28/2022 00:00:15,2370,6/28/2022 00:05:04,2401,12.6,34.61,34.6,34.61,34.61,6/28/2022 00:01:05,6/28/2022 00:01:04,6/28/2022 00:01:04,6/28/2022 00:01:04,35.24,35.24,6/28/2022 00:01:43,6/28/2022 00:01:43,33.28,33.28,33.28,33.28,6/28/2022 00:08:42,6/28/2022 00:08:42,6/28/2022 00:08:41,6/28/2022 00:08:41,33.6,33.6,6/28/2022 00:08:52,6/28/2022 00:08:51,33.88,33.88,33.88,33.88,34.34,34.34,0.37,0.37,0.37,0.37,0.476,0.476,0
28JUN2022:00:30:00,15min,Peter Sinks,UCC,270,33.6,34.1,32.7,34.28,34.23,33.66,33.65,6/28/2022 00:17:58,6/28/2022 00:17:58,6/28/2022 00:17:36,6/28/2022 00:15:01,34.53,34.48,6/28/2022 00:17:56,6/28/2022 00:17:56,32.51,32.49,32.75,32.81,6/28/2022 00:22:38,6/28/2022 00:22:38,6/28/2022 00:22:51,6/28/2022 00:22:51,32.74,32.69,6/28/2022 00:22:17,6/28/2022 00:22:17,33.50,33.46,33.32,33.35,33.79,33.74,0.4170,0.4090,0.2230,0.2070,0.3990,0.3990,-0,-0,28JUN2022:00:17:53,0.7,6/28/2022 00:26:46,0.0,343,0.5560,2430,6/28/2022 00:17:11,2370,6/28/2022 00:15:02,2399,12.5,33.92,33.92,33.92,33.92,6/28/2022 00:18:00,6/28/2022 00:18:00,6/28/2022 00:18:00,6/28/2022 00:18:00,34.37,34.37,6/28/2022 00:15:01,6/28/2022 00:15:01,32.67,32.67,32.67,32.67,6/28/2022 00:22:51,6/28/2022 00:22:51,6/28/2022 00:22:51,6/28/2022 00:22:51,32.82,32.82,6/28/2022 00:22:51,6/28/2022 00:22:51,33.41,33.41,33.41,33.41,33.77,33.77,0.302,0.302,0.302,0.303,0.391,0.39,0
28JUN2022:00:45:00,15min,Peter Sinks,UCC,270,33.3,33.9,32.5,34.14,34.08,33.46,33.48,6/28/2022 00:44:48,6/28/2022 00:44:47,6/28/2022 00:30:54,6/28/2022 00:30:53,34.39,34.34,6/28/2022 00:44:48,6/28/2022 00:44:48,32.10,32.09,32.34,32.40,6/28/2022 00:35:01,6/28/2022 00:35:00,6/28/2022 00:40:54,6/28/2022 00:40:51,32.59,32.54,6/28/2022 00:35:06,6/28/2022 00:35:06,33.16,33.12,32.78,32.82,33.44,33.39,0.4140,0.4010,0.3070,0.2960,0.3650,0.3650,-0,-0,28JUN2022:00:36:51,0.0,6/28/2022 00:30:01,0.0,0,0.0000,2430,6/28/2022 00:32:31,2370,6/28/2022 00:30:02,2398,12.6,33.65,33.65,33.65,33.66,6/28/2022 00:31:01,6/28/2022 00:31:01,6/28/2022 00:31:01,6/28/2022 00:31:00,34.11,34.11,6/28/2022 00:44:53,6/28/2022 00:44:52,32.42,32.42,32.42,32.42,6/28/2022 00:35:16,6/28/2022 00:35:16,6/28/2022 00:35:16,6/28/2022 00:35:15,32.66,32.66,6/28/2022 00:35:42,6/28/2022 00:35:42,32.97,32.97,32.97,32.97,33.41,33.41,0.292,0.291,0.292,0.292,0.341,0.341,0
28JUN2022:01:00:00,15min,Peter Sinks,UCC,270,33.2,33.8,32.2,34.14,34.12,32.91,32.95,6/28/2022 00:47:37,6/28/2022 00:47:37,6/28/2022 00:45:01,6/28/2022 00:45:01,34.39,34.34,6/28/2022 00:47:38,6/28/2022 00:47:38,31.87,31.82,32.07,32.13,6/28/2022 00:59:52,6/28/2022 00:59:52,6/28/2022 00:59:55,6/28/2022 00:59:56,32.15,32.09,6/28/2022 00:59:52,6/28/2022 00:59:52,33.03,32.99,32.53,32.56,33.34,33.29,0.4660,0.4610,0.1840,0.1770,0.4150,0.4150,-0,-0,28JUN2022:00:45:01,0.0,6/28/2022 00:45:01,0.0,0,0.0000,2430,6/28/2022 00:45:27,2370,6/28/2022 00:45:15,2396,12.6,33.4,33.4,33.4,33.4,6/28/2022 00:47:39,6/28/2022 00:47:39,6/28/2022 00:47:39,6/28/2022 00:47:39,34.14,34.14,6/28/2022 00:47:56,6/28/2022 00:47:56,32.01,32.01,32.01,32.01,6/28/2022 01:00:00,6/28/2022 01:00:00,6/28/2022 01:00:00,6/28/2022 01:00:00,32.38,32.37,6/28/2022 01:00:00,6/28/2022 01:00:00,32.79,32.79,32.79,32.79,33.34,33.34,0.298,0.298,0.298,0.299,0.383,0.384,0
28JUN2022:01:15:00,15min,Peter Sinks,UCC,270,32.8,33.5,31.9,33.61,33.55,32.87,32.82,6/28/2022 01:11:58,6/28/2022 01:11:58,6/28/2022 01:11:29,6/28/2022 01:11:34,33.79,33.74,6/28/2022 01:11:04,6/28/2022 01:11:04,31.73,31.70,31.68,31.71,6/28/2022 01:14:54,6/28/2022 01:14:57,6/28/2022 01:08:38,6/28/2022 01:08:41,32.00,31.94,6/28/2022 01:08:33,6/28/2022 01:08:33,32.68,32.64,32.15,32.17,32.96,32.91,0.5160,0.5030,0.3220,0.2910,0.4820,0.4820,-0,-0,28JUN2022:01:05:56,0.0,6/28/2022 01:00:01,0.0,0,0.0000,2400,6/28/2022 01:00:01,2370,6/28/2022 01:00:03,2394,12.4,33.17,33.17,33.17,33.17,6/28/2022 01:11:33,6/28/2022 01:11:32,6/28/2022 01:11:32,6/28/2022 01:11:32,33.76,33.76,6/28/2022 01:11:34,6/28/2022 01:11:33,31.75,31.76,31.75,31.75,6/28/2022 01:08:45,6/28/2022 01:08:45,6/28/2022 01:08:44,6/28/2022 01:08:44,32.12,32.11,6/28/2022 01:08:52,6/28/2022 01:08:51,32.41,32.41,32.41,32.41,32.94,32.94,0.377,0.377,0.377,0.377,0.468,0.468,0
28JUN2022:01:30:00,15min,Peter Sinks,UCC,270,32.2,32.7,31.3,32.95,32.88,32.23,32.27,6/28/2022 01:16:46,6/28/2022 01:16:45,6/28/2022 01:16:47,6/28/2022 01:16:49,33.04,32.99,6/28/2022 01:16:44,6/28/2022 01:16:44,30.90,30.86,31.40,31.44,6/28/2022 01:23:14,6/28/2022 01:23:14,6/28/2022 01:25:15,6/28/2022 01:23:57,31.24,31.19,6/28/2022 01:23:19,6/28/2022 01:23:19,32.08,32.05,31.70,31.75,32.34,32.29,0.3810,0.3780,0.2250,0.2210,0.3510,0.3510,-0,-0,28JUN2022:01:27:25,0.0,6/28/2022 01:15:01,0.0,0,0.0000,2400,6/28/2022 01:15:01,2370,6/28/2022 01:15:02,2392,12.4,32.51,32.51,32.51,32.52,6/28/2022 01:16:54,6/28/2022 01:16:54,6/28/2022 01:16:54,6/28/2022 01:16:54,32.89,32.89,6/28/2022 01:17:03,6/28/2022 01:17:02,31.26,31.26,31.26,31.26,6/28/2022 01:23:29,6/28/2022 01:23:28,6/28/2022 01:23:28,6/28/2022 01:23:28,31.36,31.36,6/28/2022 01:23:48,6/28/2022 01:23:48,31.9,31.9,31.9,31.9,32.31,32.31,0.262,0.262,0.262,0.262,0.331,0.331,0
28JUN2022:01:45:00,15min,Peter Sinks,UCC,270,32.2,32.6,31.5,32.78,32.73,31.78,31.77,6/28/2022 01:30:09,6/28/2022 01:30:09,6/28/2022 01:40:41,6/28/2022 01:40:41,33.04,32.98,6/28/2022 01:30:09,6/28/2022 01:30:09,31.16,31.13,31.09,31.14,6/28/2022 01:37:22,6/28/2022 01:37:22,6/28/2022 01:37:22,6/28/2022 01:37:22,31.61,31.56,6/28/2022 01:37:29,6/28/2022 01:37:29,32.08,32.03,31.37,31.42,32.35,32.30,0.3540,0.3440,0.1750,0.1620,0.3330,0.3330,-0,-0,28JUN2022:01:44:03,0.0,6/28/2022 01:30:01,0.0,0,0.0000,2400,6/28/2022 01:30:01,2370,6/28/2022 01:30:02,2391,12.5,32.21,32.21,32.21,32.21,6/28/2022 01:40:52,6/28/2022 01:40:52,6/28/2022 01:40:52,6/28/2022 01:40:52,32.93,32.93,6/28/2022 01:30:38,6/28/2022 01:30:37,31.22,31.22,31.22,31.22,6/28/2022 01:37:29,6/28/2022 01:37:28,6/28/2022 01:37:28,6/28/2022 01:37:28,31.72,31.72,6/28/2022 01:37:31,6/28/2022 01:37:30,31.73,31.73,31.73,31.73,32.34,32.34,0.238,0.238,0.238,0.238,0.317,0.317,0
28JUN2022:02:00:00,15min,Peter Sinks,UCC,270,31.9,32.5,31.1,32.81,32.76,31.77,31.78,6/28/2022 01:49:54,6/28/2022 01:49:54,6/28/2022 01:50:08,6/28/2022 01:50:05,32.89,32.83,6/28/2022 01:49:56,6/28/2022 01:49:56,30.67,30.64,30.97,31.05,6/28/2022 01:51:56,6/28/2022 01:51:56,6/28/2022 01:57:14,6/28/2022 01:57:13,31.23,31.18,6/28/2022 01:51:52,6/28/2022 01:51:52,31.75,31.71,31.35,31.39,32.03,31.98,0.4090,0.4030,0.2090,0.1990,0.3520,0.3520,-0,-0,28JUN2022:01:51:21,0.9,6/28/2022 01:59:54,0.0,332,0.0180,2400,6/28/2022 01:45:01,2370,6/28/2022 01:45:02,2389,12.5,32.23,32.23,32.23,32.23,6/28/2022 01:50:00,6/28/2022 01:49:59,6/28/2022 01:49:59,6/28/2022 01:49:59,32.79,32.79,6/28/2022 01:50:11,6/28/2022 01:50:10,30.96,30.96,30.96,30.96,6/28/2022 01:52:03,6/28/2022 01:52:03,6/28/2022 01:52:03,6/28/2022 01:52:03,31.3,31.3,6/28/2022 01:52:08,6/28/2022 01:52:08,31.55,31.55,31.55,31.55,32,32,0.277,0.276,0.277,0.277,0.329,0.329,0
28JUN2022:02:15:00,15min,Peter Sinks,UCC,270,32.2,32.8,31.6,33.08,33.02,32.30,32.28,6/28/2022 02:09:58,6/28/2022 02:09:57,6/28/2022 02:01:25,6/28/2022 02:01:23,33.34,33.29,6/28/2022 02:10:00,6/28/2022 02:10:00,31.04,31.01,31.18,31.18,6/28/2022 02:10:41,6/28/2022 02:10:41,6/28/2022 02:00:01,6/28/2022 02:00:01,31.84,31.78,6/28/2022 02:00:01,6/28/2022 02:00:01,32.09,32.04,31.50,31.55,32.36,32.31,0.4180,0.4070,0.2500,0.2440,0.3560,0.3550,-0,-0,28JUN2022:02:00:10,0.9,6/28/2022 02:00:02,0.1,333,0.1070,2400,6/28/2022 02:00:02,2370,6/28/2022 02:00:01,2387,12.5,32.51,32.51,32.51,32.51,6/28/2022 02:09:37,6/28/2022 02:09:37,6/28/2022 02:09:36,6/28/2022 02:09:36,33.19,33.19,6/28/2022 02:10:17,6/28/2022 02:10:17,31.32,31.32,31.32,31.32,6/28/2022 02:10:51,6/28/2022 02:10:50,6/28/2022 02:10:50,6/28/2022 02:10:50,31.8,31.8,6/28/2022 02:00:01,6/28/2022 02:00:01,31.79,31.79,31.79,31.79,32.32,32.32,0.31,0.31,0.31,0.31,0.34,0.34,0
28JUN2022:02:30:00,15min,Peter Sinks,UCC,270,31.7,32.5,31.0,32.65,32.59,32.03,32.05,6/28/2022 02:16:09,6/28/2022 02:16:09,6/28/2022 02:17:09,6/28/2022 02:17:09,32.89,32.84,6/28/2022 02:16:07,6/28/2022 02:16:07,30.69,30.67,30.81,30.87,6/28/2022 02:27:55,6/28/2022 02:27:56,6/28/2022 02:27:58,6/28/2022 02:27:55,31.09,31.04,6/28/2022 02:27:55,6/28/2022 02:27:55,31.59,31.54,31.29,31.33,31.85,31.80,0.4900,0.4790,0.2540,0.2480,0.4430,0.4420,-0,-0,28JUN2022:02:21:36,0.0,6/28/2022 02:15:01,0.0,0,0.0000,2400,6/28/2022 02:15:02,2370,6/28/2022 02:15:01,2386,12.5,32.18,32.18,32.18,32.18,6/28/2022 02:16:16,6/28/2022 02:16:16,6/28/2022 02:16:16,6/28/2022 02:16:16,32.86,32.86,6/28/2022 02:16:36,6/28/2022 02:16:35,30.79,30.79,30.79,30.79,6/28/2022 02:28:02,6/28/2022 02:28:02,6/28/2022 02:28:02,6/28/2022 02:28:02,31.18,31.18,6/28/2022 02:28:11,6/28/2022 02:28:10,31.44,31.44,31.44,31.44,31.84,31.84,0.344,0.343,0.344,0.344,0.426,0.426,0
28JUN2022:02:45:00,15min,Peter Sinks,UCC,270,31.3,31.9,30.7,32.33,32.23,31.34,31.38,6/28/2022 02:31:33,6/28/2022 02:31:33,6/28/2022 02:30:10,6/28/2022 02:30:10,32.29,32.24,6/28/2022 02:31:35,6/28/2022 02:31:35,30.36,30.33,30.46,30.52,6/28/2022 02:37:19,6/28/2022 02:37:19,6/28/2022 02:44:17,6/28/2022 02:44:08,30.65,30.60,6/28/2022 02:37:26,6/28/2022 02:37:26,31.20,31.16,30.89,30.94,31.50,31.44,0.3620,0.3540,0.2390,0.2340,0.3430,0.3430,-0,-0,28JUN2022:02:31:22,0.9,6/28/2022 02:30:37,0.0,335,0.2160,2400,6/28/2022 02:30:01,2370,6/28/2022 02:30:02,2384,12.5,31.68,31.68,31.68,31.69,6/28/2022 02:30:07,6/28/2022 02:30:07,6/28/2022 02:30:07,6/28/2022 02:30:07,32.05,32.05,6/28/2022 02:32:01,6/28/2022 02:32:01,30.56,30.56,30.56,30.56,6/28/2022 02:37:32,6/28/2022 02:37:31,6/28/2022 02:37:31,6/28/2022 02:37:31,30.9,30.9,6/28/2022 02:37:49,6/28/2022 02:37:48,31.06,31.06,31.06,31.06,31.48,31.48,0.284,0.283,0.284,0.284,0.328,0.328,0
28JUN2022:03:00:00,15min,Peter Sinks,UCC,270,31.1,31.5,30.2,31.97,31.92,30.85,30.83,6/28/2022 02:59:59,6/28/2022 02:59:58,6/28/2022 02:57:50,6/28/2022 02:45:50,31.99,31.94,6/28/2022 02:59:54,6/28/2022 02:59:54,29.84,29.81,29.95,30.00,6/28/2022 02:54:39,6/28/2022 02:54:39,6/28/2022 02:54:56,6/28/2022 02:54:58,30.20,30.15,6/28/2022 02:54:39,6/28/2022 02:54:39,31.01,30.97,30.49,30.54,31.28,31.23,0.3720,0.3660,0.1860,0.1760,0.3270,0.3270,-0,-0,28JUN2022:02:50:49,0.0,6/28/2022 02:45:01,0.0,0,0.0000,2400,6/28/2022 02:45:01,2370,6/28/2022 02:45:02,2383,12.4,31.25,31.25,31.26,31.26,6/28/2022 03:00:00,6/28/2022 03:00:00,6/28/2022 03:00:00,6/28/2022 03:00:00,31.81,31.81,6/28/2022 02:57:56,6/28/2022 02:57:56,29.97,29.97,29.97,29.97,6/28/2022 02:54:57,6/28/2022 02:54:56,6/28/2022 02:54:56,6/28/2022 02:54:56,30.33,30.33,6/28/2022 02:55:04,6/28/2022 02:55:03,30.75,30.75,30.75,30.75,31.24,31.24,0.25,0.25,0.251,0.251,0.303,0.303,0
28JUN2022:03:15:00,15min,Peter Sinks,UCC,270,31.6,32.7,30.8,32.93,32.84,32.31,32.30,6/28/2022 03:07:45,6/28/2022 03:07:44,6/28/2022 03:07:45,6/28/2022 03:07:45,33.04,32.99,6/28/2022 03:07:47,6/28/2022 03:07:47,30.20,30.19,30.68,30.68,6/28/2022 03:12:09,6/28/2022 03:12:08,6/28/2022 03:02:20,6/28/2022 03:02:24,30.65,30.60,6/28/2022 03:12:20,6/28/2022 03:12:20,31.45,31.41,31.22,31.24,31.75,31.70,0.5510,0.5330,0.4320,0.4250,0.4930,0.4920,-0,-0,28JUN2022:03:10:50,2.0,6/28/2022 03:04:35,0.6,350,53.8900,2400,6/28/2022 03:00:01,2370,6/28/2022 03:00:02,2380,12.4,32.55,32.55,32.55,32.55,6/28/2022 03:07:49,6/28/2022 03:07:48,6/28/2022 03:07:48,6/28/2022 03:07:48,32.82,32.82,6/28/2022 03:08:01,6/28/2022 03:08:00,30.6,30.6,30.6,30.6,6/28/2022 03:12:18,6/28/2022 03:12:18,6/28/2022 03:12:18,6/28/2022 03:12:17,30.93,30.93,6/28/2022 03:12:36,6/28/2022 03:12:36,31.34,31.33,31.33,31.34,31.74,31.73,0.46,0.46,0.46,0.46,0.477,0.477,0
28JUN2022:03:30:00,15min,Peter Sinks,UCC,270,31.3,32.2,30.7,32.34,32.27,31.46,31.54,6/28/2022 03:20:20,6/28/2022 03:20:19,6/28/2022 03:20:37,6/28/2022 03:20:19,32.59,32.54,6/28/2022 03:20:05,6/28/2022 03:20:05,30.39,30.39,30.44,30.52,6/28/2022 03:24:51,6/28/2022 03:24:50,6/28/2022 03:27:25,6/28/2022 03:26:38,30.65,30.60,6/28/2022 03:24:16,6/28/2022 03:24:16,31.23,31.19,30.82,30.88,31.50,31.45,0.5190,0.5130,0.2270,0.2360,0.5110,0.5110,-0,-0,28JUN2022:03:22:41,0.0,6/28/2022 03:15:01,0.0,0,0.0000,2400,6/28/2022 03:15:03,2370,6/28/2022 03:15:01,2378,12.5,31.87,31.87,31.87,31.87,6/28/2022 03:20:29,6/28/2022 03:20:29,6/28/2022 03:20:28,6/28/2022 03:20:28,32.56,32.56,6/28/2022 03:20:40,6/28/2022 03:20:40,30.54,30.54,30.54,30.54,6/28/2022 03:24:56,6/28/2022 03:24:55,6/28/2022 03:24:55,6/28/2022 03:24:55,30.76,30.76,6/28/2022 03:25:24,6/28/2022 03:25:24,31.03,31.03,31.03,31.03,31.47,31.47,0.352,0.352,0.352,0.353,0.498,0.498,0
28JUN2022:03:45:00,15min,Peter Sinks,UCC,270,31.0,31.6,30.3,31.85,31.78,31.07,31.11,6/28/2022 03:34:21,6/28/2022 03:34:15,6/28/2022 03:40:34,6/28/2022 03:40:34,31.99,31.94,6/28/2022 03:34:20,6/28/2022 03:34:20,30.08,30.05,30.20,30.28,6/28/2022 03:30:48,6/28/2022 03:30:48,6/28/2022 03:31:07,6/28/2022 03:31:03,30.42,30.37,6/28/2022 03:30:49,6/28/2022 03:30:49,30.89,30.84,30.52,30.57,31.15,31.09,0.4360,0.4230,0.1920,0.1840,0.4020,0.4020,-0,-0,28JUN2022:03:44:24,0.9,6/28/2022 03:38:50,0.1,325,1.4760,2400,6/28/2022 03:30:05,2370,6/28/2022 03:30:01,2377,12.5,31.27,31.26,31.26,31.27,6/28/2022 03:40:39,6/28/2022 03:40:44,6/28/2022 03:40:44,6/28/2022 03:40:38,31.93,31.93,6/28/2022 03:34:41,6/28/2022 03:34:40,30.19,30.19,30.19,30.19,6/28/2022 03:31:12,6/28/2022 03:31:12,6/28/2022 03:31:12,6/28/2022 03:31:12,30.47,30.47,6/28/2022 03:31:19,6/28/2022 03:31:18,30.71,30.71,30.71,30.71,31.13,31.13,0.272,0.272,0.272,0.272,0.38,0.38,0
28JUN2022:04:00:00,15min,Peter Sinks,UCC,270,30.4,31.0,29.8,31.22,31.17,30.48,30.52,6/28/2022 03:48:56,6/28/2022 03:48:56,6/28/2022 03:48:49,6/28/2022 03:48:55,31.39,31.34,6/28/2022 03:48:57,6/28/2022 03:48:57,29.45,29.40,29.42,29.49,6/28/2022 03:53:20,6/28/2022 03:53:18,6/28/2022 03:59:05,6/28/2022 03:59:05,29.89,29.84,6/28/2022 03:53:20,6/28/2022 03:53:20,30.29,30.25,30.01,30.07,30.53,30.48,0.3710,0.3700,0.2860,0.2800,0.3870,0.3870,-0,-0,28JUN2022:03:59:25,0.0,6/28/2022 03:45:01,0.0,0,0.0000,2400,6/28/2022 03:45:10,2340,6/28/2022 03:52:03,2373,12.5,30.8,30.8,30.8,30.8,6/28/2022 03:49:03,6/28/2022 03:49:03,6/28/2022 03:49:03,6/28/2022 03:49:03,31.25,31.25,6/28/2022 03:49:14,6/28/2022 03:49:14,29.65,29.65,29.65,29.65,6/28/2022 03:59:09,6/28/2022 03:59:09,6/28/2022 03:59:09,6/28/2022 03:59:08,30.03,30.03,6/28/2022 03:53:43,6/28/2022 03:53:43,30.16,30.16,30.16,30.16,30.52,30.52,0.307,0.307,0.307,0.307,0.376,0.376,0
28JUN2022:04:15:00,15min,Peter Sinks,UCC,270,30.8,31.4,29.9,31.64,31.56,31.04,31.07,6/28/2022 04:04:39,6/28/2022 04:04:39,6/28/2022 04:04:51,6/28/2022 04:04:51,31.84,31.79,6/28/2022 04:04:39,6/28/2022 04:04:39,29.63,29.62,29.38,29.45,6/28/2022 04:11:14,6/28/2022 04:11:13,6/28/2022 04:00:24,6/28/2022 04:00:27,30.05,29.99,6/28/2022 04:11:16,6/28/2022 04:11:16,30.69,30.64,30.29,30.33,30.94,30.89,0.4440,0.4370,0.3520,0.3420,0.4210,0.4210,-0,0,28JUN2022:04:14:45,0.7,6/28/2022 04:05:10,0.0,335,0.0740,2400,6/28/2022 04:00:08,2340,6/28/2022 04:00:03,2372,12.5,31.19,31.18,31.19,31.19,6/28/2022 04:04:51,6/28/2022 04:04:51,6/28/2022 04:04:51,6/28/2022 04:04:51,31.69,31.7,6/28/2022 04:04:46,6/28/2022 04:04:45,29.73,29.73,29.73,29.73,6/28/2022 04:00:32,6/28/2022 04:00:31,6/28/2022 04:00:31,6/28/2022 04:00:31,30.14,30.13,6/28/2022 04:11:59,6/28/2022 04:11:59,30.48,30.48,30.48,30.48,30.9,30.9,0.362,0.362,0.362,0.362,0.411,0.411,0
28JUN2022:04:30:00,15min,Peter Sinks,UCC,270,30.2,30.9,29.8,31.00,30.96,30.49,30.52,6/28/2022 04:15:05,6/28/2022 04:15:04,6/28/2022 04:15:12,6/28/2022 04:15:10,31.24,31.19,6/28/2022 04:15:09,6/28/2022 04:15:09,29.64,29.60,29.59,29.65,6/28/2022 04:18:51,6/28/2022 04:18:51,6/28/2022 04:29:20,6/28/2022 04:28:27,29.90,29.85,6/28/2022 04:19:14,6/28/2022 04:19:14,30.07,30.03,29.87,29.92,30.36,30.30,0.2970,0.2910,0.1880,0.1820,0.2680,0.2670,0,0,28JUN2022:04:29:57,0.7,6/28/2022 04:25:47,0.0,352,0.0000,2400,6/28/2022 04:15:08,2340,6/28/2022 04:15:04,2371,12.4,30.69,30.69,30.69,30.69,6/28/2022 04:15:17,6/28/2022 04:15:17,6/28/2022 04:15:17,6/28/2022 04:15:17,31.09,31.09,6/28/2022 04:15:32,6/28/2022 04:15:31,29.66,29.66,29.66,29.66,6/28/2022 04:28:26,6/28/2022 04:28:26,6/28/2022 04:28:26,6/28/2022 04:28:26,30.01,30.01,6/28/2022 04:19:03,6/28/2022 04:19:02,29.98,29.98,29.98,29.98,30.35,30.35,0.229,0.228,0.228,0.228,0.267,0.267,0
28JUN2022:04:45:00,15min,Peter Sinks,UCC,270,29.6,29.9,29.2,30.06,30.01,29.59,29.65,6/28/2022 04:34:11,6/28/2022 04:34:11,6/28/2022 04:30:01,6/28/2022 04:30:01,30.20,30.15,6/28/2022 04:42:21,6/28/2022 04:42:21,28.84,28.81,28.97,29.02,6/28/2022 04:35:31,6/28/2022 04:35:31,6/28/2022 04:39:36,6/28/2022 04:39:34,29.30,29.25,6/28/2022 04:35:43,6/28/2022 04:35:43,29.53,29.49,29.22,29.27,29.81,29.76,0.2410,0.2360,0.1740,0.1740,0.2230,0.2230,1,2,28JUN2022:04:45:00,1.1,6/28/2022 04:33:10,0.0,328,0.0070,2400,6/28/2022 04:30:17,2340,6/28/2022 04:30:04,2370,12.4,29.68,29.68,29.68,29.68,6/28/2022 04:30:01,6/28/2022 04:30:01,6/28/2022 04:30:01,6/28/2022 04:30:01,30.17,30.17,6/28/2022 04:42:51,6/28/2022 04:42:50,29.05,29.05,29.05,29.05,6/28/2022 04:37:47,6/28/2022 04:37:46,6/28/2022 04:37:46,6/28/2022 04:37:46,29.38,29.38,6/28/2022 04:35:58,6/28/2022 04:35:57,29.38,29.38,29.38,29.38,29.78,29.78,0.164,0.164,0.164,0.164,0.21,0.21,0
28JUN2022:05:00:00,15min,Peter Sinks,UCC,270,30.0,30.2,29.3,30.73,30.68,29.77,29.77,6/28/2022 04:53:47,6/28/2022 04:53:47,6/28/2022 04:54:56,6/28/2022 04:54:56,30.79,30.74,6/28/2022 04:53:49,6/28/2022 04:53:49,29.29,29.26,28.86,28.90,6/28/2022 04:51:46,6/28/2022 04:51:46,6/28/2022 04:50:39,6/28/2022 04:50:36,29.45,29.40,6/28/2022 04:51:33,6/28/2022 04:51:33,29.91,29.86,29.24,29.28,30.17,30.12,0.2900,0.2850,0.2960,0.2830,0.2740,0.2740,4,7,28JUN2022:05:00:00,0.4,6/28/2022 04:54:48,0.0,333,0.0030,2400,6/28/2022 04:45:07,2340,6/28/2022 04:45:43,2369,12.3,30,30,30,30,6/28/2022 04:54:57,6/28/2022 04:54:56,6/28/2022 04:54:56,6/28/2022 04:54:56,30.49,30.49,6/28/2022 04:54:58,6/28/2022 04:54:57,29.12,29.12,29.12,29.12,6/28/2022 04:51:52,6/28/2022 04:51:51,6/28/2022 04:51:51,6/28/2022 04:51:51,29.54,29.54,6/28/2022 04:52:00,6/28/2022 04:51:59,29.57,29.57,29.57,29.57,30.14,30.14,0.273,0.272,0.273,0.273,0.26,0.26,0
28JUN2022:05:15:00,15min,Peter Sinks,UCC,270,30.0,30.3,29.4,30.36,30.33,29.69,29.73,6/28/2022 05:01:30,6/28/2022 05:01:38,6/28/2022 05:14:50,6/28/2022 05:14:50,30.72,30.67,6/28/2022 05:02:07,6/28/2022 05:02:07,29.31,29.26,29.02,29.10,6/28/2022 05:07:19,6/28/2022 05:07:20,6/28/2022 05:11:50,6/28/2022 05:11:51,29.45,29.40,6/28/2022 05:07:25,6/28/2022 05:07:25,29.86,29.83,29.35,29.41,30.12,30.07,0.2980,0.2920,0.1440,0.1340,0.3070,0.3070,11,15,28JUN2022:05:15:00,0.0,6/28/2022 05:00:01,0.0,0,0.0000,4710,6/28/2022 05:05:35,2340,6/28/2022 05:01:02,3827,12.3,29.96,29.96,29.96,29.96,6/28/2022 05:14:58,6/28/2022 05:14:57,6/28/2022 05:14:57,6/28/2022 05:14:57,30.62,30.62,6/28/2022 05:02:00,6/28/2022 05:01:59,29.35,29.35,29.35,29.35,6/28/2022 05:09:41,6/28/2022 05:09:40,6/28/2022 05:09:41,6/28/2022 05:09:41,29.5,29.5,6/28/2022 05:07:53,6/28/2022 05:07:52,29.61,29.61,29.61,29.61,30.1,30.1,0.182,0.182,0.183,0.183,0.299,0.298,0
28JUN2022:05:30:00,15min,Peter Sinks,UCC,270,30.6,30.8,30.0,31.10,31.07,29.93,30.04,6/28/2022 05:30:00,6/28/2022 05:30:00,6/28/2022 05:30:00,6/28/2022 05:29:59,31.32,31.27,6/28/2022 05:29:52,6/28/2022 05:29:52,29.96,29.91,29.53,29.61,6/28/2022 05:15:14,6/28/2022 05:15:14,6/28/2022 05:21:51,6/28/2022 05:21:52,30.20,30.15,6/28/2022 05:19:50,6/28/2022 05:19:50,30.45,30.42,29.69,29.76,30.69,30.64,0.2830,0.2830,0.0810,0.0870,0.3100,0.3090,19,25,28JUN2022:05:30:00,0.0,6/28/2022 05:15:01,0.0,0,0.0000,4710,6/28/2022 05:19:25,4620,6/28/2022 05:28:24,4665,12.3,30.48,30.48,30.48,30.49,6/28/2022 05:30:00,6/28/2022 05:30:00,6/28/2022 05:30:00,6/28/2022 05:30:00,31.21,31.21,6/28/2022 05:30:00,6/28/2022 05:30:00,29.83,29.83,29.83,29.83,6/28/2022 05:18:51,6/28/2022 05:18:51,6/28/2022 05:18:51,6/28/2022 05:18:51,30.23,30.23,6/28/2022 05:20:06,6/28/2022 05:20:06,30.07,30.07,30.08,30.08,30.65,30.66,0.162,0.162,0.162,0.163,0.294,0.294,0
28JUN2022:05:45:00,15min,Peter Sinks,UCC,270,31.7,32.5,30.8,32.81,32.76,31.34,31.38,6/28/2022 05:44:28,6/28/2022 05:44:26,6/28/2022 05:44:24,6/28/2022 05:44:23,33.19,33.14,6/28/2022 05:44:36,6/28/2022 05:44:36,30.67,30.64,29.85,29.96,6/28/2022 05:33:38,6/28/2022 05:33:39,6/28/2022 05:31:29,6/28/2022 05:31:29,31.02,30.97,6/28/2022 05:33:38,6/28/2022 05:33:38,31.64,31.61,30.44,30.53,31.89,31.84,0.5720,0.5690,0.4050,0.3900,0.5640,0.5630,29,32,28JUN2022:05:45:00,0.0,6/28/2022 05:30:01,0.0,0,0.0000,4710,6/28/2022 05:39:32,4620,6/28/2022 05:33:06,4665,12.4,32.05,32.05,32.05,32.05,6/28/2022 05:44:35,6/28/2022 05:44:35,6/28/2022 05:44:35,6/28/2022 05:44:35,33.02,33.02,6/28/2022 05:44:44,6/28/2022 05:44:43,30.42,30.42,30.42,30.42,6/28/2022 05:33:47,6/28/2022 05:33:47,6/28/2022 05:33:47,6/28/2022 05:33:47,31.14,31.14,6/28/2022 05:34:01,6/28/2022 05:34:01,31.04,31.04,31.05,31.05,31.84,31.84,0.475,0.475,0.475,0.475,0.547,0.548,0
28JUN2022:06:00:00,15min,Peter Sinks,UCC,270,33.3,34.6,32.0,34.12,34.13,35.69,35.82,6/28/2022 06:00:00,6/28/2022 06:00:00,6/28/2022 05:59:47,6/28/2022 05:59:48,34.39,34.34,6/28/2022 05:59:47,6/28/2022 05:59:47,31.81,31.78,31.15,31.22,6/28/2022 05:46:28,6/28/2022 05:46:27,6/28/2022 05:45:12,6/28/2022 05:45:23,32.22,32.17,6/28/2022 05:46:24,6/28/2022 05:46:24,33.20,33.17,33.03,33.14,33.47,33.42,0.6450,0.6460,1.3320,1.3410,0.6510,0.6510,67,138,28JUN2022:05:59:59,0.0,6/28/2022 05:45:01,0.0,0,0.0000,4710,6/28/2022 05:48:07,4620,6/28/2022 05:46:06,4672,12.4,34.86,34.86,34.86,34.86,6/28/2022 05:59:57,6/28/2022 05:59:57,6/28/2022 05:59:57,6/28/2022 05:59:56,34.29,34.29,6/28/2022 06:00:00,6/28/2022 06:00:00,31.62,31.62,31.62,31.62,6/28/2022 05:46:37,6/28/2022 05:46:37,6/28/2022 05:46:37,6/28/2022 05:46:36,32.28,32.28,6/28/2022 05:46:52,6/28/2022 05:46:52,33.11,33.11,33.11,33.11,33.42,33.42,0.967,0.967,0.967,0.967,0.639,0.639,0
28JUN2022:06:15:00,15min,Peter Sinks,UCC,270,36.2,39.5,34.5,38.71,38.67,42.52,42.74,6/28/2022 06:14:59,6/28/2022 06:14:59,6/28/2022 06:14:55,6/28/2022 06:14:55,38.89,38.84,6/28/2022 06:14:57,6/28/2022 06:14:57,34.01,33.98,35.39,35.52,6/28/2022 06:00:07,6/28/2022 06:00:07,6/28/2022 06:00:14,6/28/2022 06:00:14,34.25,34.19,6/28/2022 06:00:14,6/28/2022 06:00:14,36.09,36.06,39.04,39.15,36.34,36.29,1.0730,1.0710,1.7620,1.7580,1.0600,1.0600,149,177,28JUN2022:06:13:57,0.0,6/28/2022 06:00:01,0.0,0,0.0000,4740,6/28/2022 06:03:36,4650,6/28/2022 06:00:04,4695,12.4,40.42,40.43,40.43,40.43,6/28/2022 06:15:00,6/28/2022 06:15:00,6/28/2022 06:15:00,6/28/2022 06:15:00,38.6,38.61,6/28/2022 06:15:00,6/28/2022 06:15:00,34.77,34.77,34.77,34.77,6/28/2022 06:00:21,6/28/2022 06:00:21,6/28/2022 06:00:20,6/28/2022 06:00:20,34.28,34.27,6/28/2022 06:00:32,6/28/2022 06:00:32,37.54,37.54,37.54,37.54,36.24,36.24,1.388,1.388,1.388,1.388,1.04,1.041,0
28JUN2022:06:30:00,15min,Peter Sinks,UCC,270,40.7,43.9,39.5,43.62,43.59,46.17,46.12,6/28/2022 06:29:58,6/28/2022 06:29:58,6/28/2022 06:29:59,6/28/2022 06:29:59,43.75,43.70,6/28/2022 06:29:59,6/28/2022 06:29:59,38.43,38.44,42.03,41.86,6/28/2022 06:15:06,6/28/2022 06:15:06,6/28/2022 06:20:37,6/28/2022 06:20:33,38.74,38.69,6/28/2022 06:15:13,6/28/2022 06:15:13,40.56,40.54,43.49,43.47,40.82,40.77,1.2900,1.2940,1.1280,1.1330,1.2720,1.2720,185,217,28JUN2022:06:30:00,1.3,6/28/2022 06:20:22,0.2,185,6.3940,4740,6/28/2022 06:15:20,4680,6/28/2022 06:15:01,4706,12.5,44.48,44.49,44.51,44.52,6/28/2022 06:30:00,6/28/2022 06:30:00,6/28/2022 06:30:00,6/28/2022 06:30:00,43.35,43.36,6/28/2022 06:30:00,6/28/2022 06:30:00,40.44,40.44,40.44,40.45,6/28/2022 06:15:01,6/28/2022 06:15:01,6/28/2022 06:15:01,6/28/2022 06:15:01,38.62,38.62,6/28/2022 06:15:01,6/28/2022 06:15:01,41.98,41.98,41.98,41.98,40.72,40.72,1.159,1.159,1.16,1.16,1.248,1.249,0
28JUN2022:06:45:00,15min,Peter Sinks,UCC,270,45.1,48.0,44.0,47.60,47.74,50.64,50.74,6/28/2022 06:44:45,6/28/2022 06:44:45,6/28/2022 06:43:53,6/28/2022 06:43:53,47.70,47.65,6/28/2022 06:44:51,6/28/2022 06:44:51,43.14,43.12,46.09,46.06,6/28/2022 06:30:48,6/28/2022 06:30:44,6/28/2022 06:30:05,6/28/2022 06:30:05,43.52,43.47,6/28/2022 06:30:05,6/28/2022 06:30:05,45.00,45.00,48.71,48.71,45.29,45.24,1.1800,1.1890,1.0860,1.0860,1.1520,1.1520,225,260,28JUN2022:06:44:58,1.1,6/28/2022 06:39:37,0.1,189,7.7610,4770,6/28/2022 06:38:15,4680,6/28/2022 06:31:03,4727,12.6,48.72,48.73,48.72,48.71,6/28/2022 06:44:07,6/28/2022 06:44:07,6/28/2022 06:44:07,6/28/2022 06:44:07,47.33,47.34,6/28/2022 06:45:00,6/28/2022 06:45:00,44.54,44.55,44.56,44.57,6/28/2022 06:30:01,6/28/2022 06:30:01,6/28/2022 06:30:01,6/28/2022 06:30:01,43.36,43.37,6/28/2022 06:30:01,6/28/2022 06:30:01,46.82,46.82,46.82,46.82,45.2,45.2,1.095,1.096,1.095,1.093,1.132,1.132,0
28JUN2022:07:00:00,15min,Peter Sinks,UCC,270,49.1,52.2,47.9,51.60,51.74,54.97,55.05,6/28/2022 06:59:43,6/28/2022 06:59:40,6/28/2022 06:59:33,6/28/2022 06:59:33,51.53,51.48,6/28/2022 06:59:43,6/28/2022 06:59:43,46.88,46.91,49.33,49.28,6/28/2022 06:46:07,6/28/2022 06:45:53,6/28/2022 06:45:07,6/28/2022 06:45:06,47.25,47.20,6/28/2022 06:46:11,6/28/2022 06:46:11,48.94,48.96,52.57,52.53,49.28,49.22,1.1790,1.1780,1.2800,1.3030,1.1300,1.1300,282,305,28JUN2022:06:59:56,0.9,6/28/2022 06:50:23,0.0,177,8.9200,4800,6/28/2022 06:57:27,4710,6/28/2022 06:45:02,4749,12.5,53.05,53.06,53.06,53.05,6/28/2022 06:59:44,6/28/2022 06:59:44,6/28/2022 06:59:44,6/28/2022 06:59:43,51.34,51.35,6/28/2022 07:00:00,6/28/2022 07:00:00,48.41,48.41,48.41,48.41,6/28/2022 06:46:04,6/28/2022 06:46:04,6/28/2022 06:46:03,6/28/2022 06:46:03,47.35,47.35,6/28/2022 06:45:01,6/28/2022 06:45:01,50.72,50.72,50.72,50.72,49.18,49.19,1.139,1.14,1.139,1.137,1.102,1.102,0
28JUN2022:07:15:00,15min,Peter Sinks,UCC,270,52.6,55.0,51.2,55.21,55.20,56.66,56.59,6/28/2022 07:08:54,6/28/2022 07:08:54,6/28/2022 07:14:34,6/28/2022 07:14:33,55.14,55.09,6/28/2022 07:13:46,6/28/2022 07:13:46,50.12,50.13,52.68,52.59,6/28/2022 07:00:10,6/28/2022 07:00:10,6/28/2022 07:00:30,6/28/2022 07:00:29,50.70,50.65,6/28/2022 07:00:37,6/28/2022 07:00:37,52.44,52.46,54.93,54.86,52.84,52.79,1.1580,1.1580,0.7640,0.7990,1.1150,1.1150,327,352,28JUN2022:07:14:54,1.5,6/28/2022 07:07:09,0.3,168,12.7300,4800,6/28/2022 07:01:46,4740,6/28/2022 07:00:01,4767,12.7,55.17,55.16,55.17,55.18,6/28/2022 07:14:27,6/28/2022 07:14:27,6/28/2022 07:14:27,6/28/2022 07:14:26,54.9,54.9,6/28/2022 07:14:01,6/28/2022 07:14:00,51.52,51.51,51.52,51.52,6/28/2022 07:00:39,6/28/2022 07:00:39,6/28/2022 07:00:39,6/28/2022 07:00:39,50.86,50.86,6/28/2022 07:00:46,6/28/2022 07:00:45,53.65,53.65,53.65,53.65,52.78,52.78,0.839,0.839,0.839,0.839,1.1,1.099,0
28JUN2022:07:30:00,15min,Peter Sinks,UCC,270,56.0,58.8,54.4,58.68,58.83,60.44,60.39,6/28/2022 07:28:11,6/28/2022 07:28:11,6/28/2022 07:26:04,6/28/2022 07:26:03,58.76,58.71,6/28/2022 07:28:11,6/28/2022 07:28:11,53.25,53.27,56.45,56.35,6/28/2022 07:15:27,6/28/2022 07:15:27,6/28/2022 07:15:01,6/28/2022 07:15:01,53.79,53.73,6/28/2022 07:15:33,6/28/2022 07:15:33,55.75,55.77,58.63,58.57,56.19,56.14,1.2210,1.2290,1.0390,1.0530,1.2090,1.2090,375,397,28JUN2022:07:29:55,1.5,6/28/2022 07:18:43,0.2,173,15.9100,4830,6/28/2022 07:21:12,4770,6/28/2022 07:15:01,4795,12.8,59.15,59.16,59.15,59.14,6/28/2022 07:28:21,6/28/2022 07:28:21,6/28/2022 07:28:21,6/28/2022 07:28:21,58.5,58.5,6/28/2022 07:28:37,6/28/2022 07:28:36,54.86,54.87,54.87,54.87,6/28/2022 07:15:01,6/28/2022 07:15:01,6/28/2022 07:15:01,6/28/2022 07:15:01,53.86,53.86,6/28/2022 07:15:41,6/28/2022 07:15:40,57.15,57.15,57.15,57.15,56.1,56.1,1.066,1.065,1.065,1.064,1.21,1.21,0
28JUN2022:07:45:00,15min,Peter Sinks,UCC,270,59.8,62.5,57.8,62.69,62.67,64.18,64.19,6/28/2022 07:42:58,6/28/2022 07:42:58,6/28/2022 07:42:41,6/28/2022 07:41:43,62.46,62.41,6/28/2022 07:43:24,6/28/2022 07:43:24,56.90,56.93,58.75,58.68,6/28/2022 07:30:09,6/28/2022 07:30:09,6/28/2022 07:30:40,6/28/2022 07:30:40,57.48,57.43,6/28/2022 07:30:08,6/28/2022 07:30:08,59.53,59.57,62.23,62.17,60.03,59.98,1.2010,1.1980,1.5100,1.5370,1.1540,1.1540,421,445,28JUN2022:07:44:59,1.8,6/28/2022 07:37:54,0.3,173,15.5900,4860,6/28/2022 07:34:44,4770,6/28/2022 07:34:31,4825,12.8,62.98,62.97,62.97,62.97,6/28/2022 07:43:27,6/28/2022 07:43:27,6/28/2022 07:43:27,6/28/2022 07:43:26,62.09,62.09,6/28/2022 07:43:28,6/28/2022 07:43:27,58.03,58.04,58.03,58.03,6/28/2022 07:30:19,6/28/2022 07:30:19,6/28/2022 07:30:19,6/28/2022 07:30:18,57.62,57.62,6/28/2022 07:30:26,6/28/2022 07:30:25,60.84,60.84,60.84,60.85,59.94,59.94,1.308,1.307,1.307,1.306,1.152,1.152,0
28JUN2022:08:00:00,15min,Peter Sinks,UCC,270,64.1,68.2,62.0,68.75,68.71,69.81,69.80,6/28/2022 07:59:48,6/28/2022 07:59:48,6/28/2022 07:59:25,6/28/2022 07:59:24,68.35,68.30,6/28/2022 07:59:48,6/28/2022 07:59:48,61.07,61.12,63.63,63.49,6/28/2022 07:46:52,6/28/2022 07:46:52,6/28/2022 07:45:04,6/28/2022 07:45:03,61.70,61.65,6/28/2022 07:47:01,6/28/2022 07:47:01,63.82,63.85,66.10,66.03,64.29,64.24,1.6850,1.6850,1.5500,1.5590,1.6270,1.6280,466,489,28JUN2022:07:59:52,1.8,6/28/2022 07:53:55,0.5,177,19.5100,4890,6/28/2022 07:47:36,4830,6/28/2022 07:45:01,4855,12.9,68.6,68.61,68.6,68.6,6/28/2022 07:59:52,6/28/2022 07:59:52,6/28/2022 07:59:52,6/28/2022 07:59:52,67.87,67.88,6/28/2022 08:00:00,6/28/2022 08:00:00,62.37,62.38,62.38,62.39,6/28/2022 07:45:01,6/28/2022 07:45:01,6/28/2022 07:45:01,6/28/2022 07:45:01,61.59,61.6,6/28/2022 07:45:01,6/28/2022 07:45:01,64.9,64.9,64.9,64.9,64.16,64.16,1.567,1.568,1.568,1.568,1.575,1.577,0
28JUN2022:08:15:00,15min,Peter Sinks,UCC,270,69.1,70.6,67.2,70.45,70.47,71.09,71.05,6/28/2022 08:09:51,6/28/2022 08:09:51,6/28/2022 08:09:49,6/28/2022 08:09:49,70.69,70.64,6/28/2022 08:09:50,6/28/2022 08:09:50,66.39,66.42,67.71,67.65,6/28/2022 08:00:43,6/28/2022 08:00:43,6/28/2022 08:01:44,6/28/2022 08:01:45,67.06,67.01,6/28/2022 08:01:41,6/28/2022 08:01:41,68.77,68.81,69.65,69.63,69.34,69.30,0.8570,0.8520,0.8380,0.8550,0.8040,0.8050,510,533,28JUN2022:08:15:00,8.8,6/28/2022 08:14:11,3.5,26,38.1700,4920,6/28/2022 08:04:07,4860,6/28/2022 08:00:01,4878,13.0,70.59,70.59,70.59,70.59,6/28/2022 08:09:58,6/28/2022 08:09:58,6/28/2022 08:09:57,6/28/2022 08:09:57,70.6,70.6,6/28/2022 08:10:16,6/28/2022 08:10:15,67.12,67.12,67.12,67.12,6/28/2022 08:01:52,6/28/2022 08:01:52,6/28/2022 08:01:51,6/28/2022 08:01:51,67.22,67.22,6/28/2022 08:01:58,6/28/2022 08:01:57,69.21,69.21,69.21,69.21,69.29,69.29,0.8,0.799,0.799,0.799,0.798,0.798,0
28JUN2022:08:30:00,15min,Peter Sinks,UCC,270,69.4,70.5,68.9,70.44,70.46,71.05,71.08,6/28/2022 08:29:24,6/28/2022 08:28:56,6/28/2022 08:29:24,6/28/2022 08:29:25,70.78,70.74,6/28/2022 08:28:56,6/28/2022 08:28:56,67.97,68.03,68.99,68.93,6/28/2022 08:25:40,6/28/2022 08:25:40,6/28/2022 08:20:59,6/28/2022 08:20:59,68.73,68.68,6/28/2022 08:24:43,6/28/2022 08:24:43,69.13,69.16,70.03,70.02,69.70,69.65,0.5040,0.5110,0.4270,0.4330,0.4120,0.4120,557,583,28JUN2022:08:29:58,12.3,6/28/2022 08:20:53,6.5,16,18.7600,4950,6/28/2022 08:25:48,4860,6/28/2022 08:15:04,4906,13.1,70.57,70.57,70.57,70.57,6/28/2022 08:29:34,6/28/2022 08:29:34,6/28/2022 08:29:33,6/28/2022 08:29:33,70.46,70.46,6/28/2022 08:29:43,6/28/2022 08:29:42,68.87,68.87,68.87,68.87,6/28/2022 08:21:10,6/28/2022 08:21:37,6/28/2022 08:21:09,6/28/2022 08:21:09,68.94,68.94,6/28/2022 08:25:01,6/28/2022 08:25:00,69.58,69.58,69.58,69.58,69.67,69.67,0.382,0.382,0.382,0.383,0.369,0.37,0
28JUN2022:08:45:00,15min,Peter Sinks,UCC,270,69.8,70.9,69.1,71.76,71.83,71.51,71.56,6/28/2022 08:35:25,6/28/2022 08:35:25,6/28/2022 08:35:25,6/28/2022 08:35:25,71.50,71.45,6/28/2022 08:35:26,6/28/2022 08:35:26,68.31,68.38,69.25,69.24,6/28/2022 08:31:25,6/28/2022 08:31:25,6/28/2022 08:30:01,6/28/2022 08:30:01,69.06,69.01,6/28/2022 08:31:49,6/28/2022 08:31:49,69.53,69.56,70.35,70.35,70.14,70.10,0.6050,0.6130,0.4310,0.4370,0.4600,0.4600,629,677,28JUN2022:08:44:41,12.5,6/28/2022 08:39:44,6.2,14,22.7300,5010,6/28/2022 08:42:52,4890,6/28/2022 08:31:03,4955,13.2,71,71,71,71.01,6/28/2022 08:35:28,6/28/2022 08:35:28,6/28/2022 08:35:28,6/28/2022 08:35:27,70.87,70.87,6/28/2022 08:34:44,6/28/2022 08:34:43,68.91,68.91,68.91,68.91,6/28/2022 08:31:54,6/28/2022 08:31:54,6/28/2022 08:31:54,6/28/2022 08:31:54,69.19,69.19,6/28/2022 08:32:03,6/28/2022 08:32:02,69.94,69.94,69.94,69.94,70.11,70.11,0.424,0.423,0.424,0.425,0.402,0.402,0
28JUN2022:09:00:00,15min,Peter Sinks,UCC,270,70.6,72.2,69.9,72.92,72.96,72.53,72.52,6/28/2022 08:49:21,6/28/2022 08:49:21,6/28/2022 08:55:09,6/28/2022 08:55:09,72.61,72.57,6/28/2022 08:49:21,6/28/2022 08:49:21,69.09,69.10,69.71,69.71,6/28/2022 08:53:25,6/28/2022 08:53:25,6/28/2022 08:48:04,6/28/2022 08:48:04,69.95,69.91,6/28/2022 08:45:08,6/28/2022 08:45:08,70.26,70.29,70.95,70.95,70.90,70.85,0.6950,0.7060,0.6220,0.6270,0.5450,0.5450,681,724,28JUN2022:08:59:48,13.2,6/28/2022 08:55:25,6.5,17,26.5100,5100,6/28/2022 08:58:15,4950,6/28/2022 08:45:01,5023,13.4,72.23,72.22,72.23,72.24,6/28/2022 08:49:31,6/28/2022 08:49:31,6/28/2022 08:49:31,6/28/2022 08:49:30,72.26,72.26,6/28/2022 08:49:43,6/28/2022 08:49:42,69.61,69.62,69.62,69.61,6/28/2022 08:48:09,6/28/2022 08:48:09,6/28/2022 08:48:09,6/28/2022 08:48:08,70.13,70.13,6/28/2022 08:45:16,6/28/2022 08:45:16,70.6,70.61,70.61,70.61,70.87,70.87,0.569,0.567,0.568,0.569,0.47,0.47,0
28JUN2022:09:15:00,15min,Peter Sinks,UCC,270,70.9,72.1,70.1,72.55,72.69,72.52,72.51,6/28/2022 09:14:34,6/28/2022 09:14:33,6/28/2022 09:14:34,6/28/2022 09:14:34,72.35,72.31,6/28/2022 09:14:37,6/28/2022 09:14:37,69.10,69.07,69.98,70.07,6/28/2022 09:08:58,6/28/2022 09:04:57,6/28/2022 09:08:55,6/28/2022 09:08:54,70.07,70.02,6/28/2022 09:05:05,6/28/2022 09:05:05,70.52,70.56,71.27,71.28,71.21,71.16,0.6500,0.6630,0.5300,0.5180,0.4560,0.4560,773,853,28JUN2022:09:15:00,16.4,6/28/2022 09:06:43,8.2,1,21.2200,5220,6/28/2022 09:08:24,5070,6/28/2022 09:00:02,5163,13.7,71.98,71.96,71.97,71.98,6/28/2022 09:14:41,6/28/2022 09:14:41,6/28/2022 09:14:40,6/28/2022 09:14:40,72.14,72.14,6/28/2022 09:12:58,6/28/2022 09:12:58,69.76,69.76,69.76,69.76,6/28/2022 09:09:06,6/28/2022 09:09:06,6/28/2022 09:09:05,6/28/2022 09:09:05,70.34,70.34,6/28/2022 09:05:21,6/28/2022 09:05:20,70.9,70.9,70.9,70.9,71.17,71.17,0.463,0.462,0.463,0.465,0.367,0.367,0
28JUN2022:09:30:00,15min,Peter Sinks,UCC,270,70.7,72.1,70.1,72.36,72.43,72.67,72.66,6/28/2022 09:19:50,6/28/2022 09:26:06,6/28/2022 09:19:50,6/28/2022 09:19:50,72.51,72.46,6/28/2022 09:19:50,6/28/2022 09:19:50,69.08,69.04,69.87,69.86,6/28/2022 09:26:55,6/28/2022 09:26:55,6/28/2022 09:29:05,6/28/2022 09:29:05,70.10,70.05,6/28/2022 09:28:13,6/28/2022 09:28:13,70.39,70.43,71.10,71.12,71.08,71.03,0.6480,0.6610,0.5510,0.5500,0.5120,0.5120,631,1007,28JUN2022:09:23:04,17.8,6/28/2022 09:16:21,8.4,1,21.0400,5220,6/28/2022 09:15:01,5160,6/28/2022 09:15:16,5201,14.1,72.02,72.01,72.02,72.02,6/28/2022 09:19:52,6/28/2022 09:19:51,6/28/2022 09:19:51,6/28/2022 09:19:51,72.1,72.1,6/28/2022 09:19:55,6/28/2022 09:19:55,69.84,69.84,69.84,69.83,6/28/2022 09:28:18,6/28/2022 09:28:18,6/28/2022 09:28:18,6/28/2022 09:28:18,70.26,70.26,6/28/2022 09:27:38,6/28/2022 09:27:37,70.76,70.76,70.76,70.76,71.06,71.06,0.505,0.503,0.505,0.506,0.457,0.457,0
28JUN2022:09:45:00,15min,Peter Sinks,UCC,270,69.7,71.5,69.1,71.74,71.81,71.59,71.58,6/28/2022 09:30:21,6/28/2022 09:30:21,6/28/2022 09:30:22,6/28/2022 09:30:22,71.91,71.87,6/28/2022 09:30:22,6/28/2022 09:30:22,68.58,68.58,68.83,68.87,6/28/2022 09:43:27,6/28/2022 09:43:31,6/28/2022 09:43:30,6/28/2022 09:43:30,69.35,69.30,6/28/2022 09:43:35,6/28/2022 09:43:35,69.36,69.39,69.77,69.80,70.06,70.01,0.4950,0.4990,0.4590,0.4550,0.4540,0.4540,364,439,28JUN2022:09:33:31,15.8,6/28/2022 09:39:58,8.4,352,19.7000,5220,6/28/2022 09:30:01,5160,6/28/2022 09:32:20,5203,14.1,71.43,71.43,71.43,71.43,6/28/2022 09:30:30,6/28/2022 09:30:30,6/28/2022 09:30:30,6/28/2022 09:30:29,71.57,71.57,6/28/2022 09:30:38,6/28/2022 09:30:37,68.73,68.73,68.73,68.73,6/28/2022 09:43:41,6/28/2022 09:43:41,6/28/2022 09:43:41,6/28/2022 09:43:41,69.39,69.39,6/28/2022 09:43:57,6/28/2022 09:43:57,69.6,69.59,69.59,69.59,70.06,70.06,0.457,0.456,0.456,0.456,0.449,0.449,0
28JUN2022:10:00:00,15min,Peter Sinks,UCC,270,69.0,69.8,68.6,69.65,69.68,69.72,69.76,6/28/2022 09:46:01,6/28/2022 09:46:01,6/28/2022 09:46:02,6/28/2022 09:46:03,70.18,70.13,6/28/2022 09:46:03,6/28/2022 09:46:03,68.09,68.10,68.48,68.52,6/28/2022 09:56:34,6/28/2022 09:56:34,6/28/2022 09:55:05,6/28/2022 09:55:05,68.82,68.77,6/28/2022 09:56:47,6/28/2022 09:56:47,68.65,68.68,68.98,69.00,69.33,69.28,0.2990,0.3010,0.2820,0.2840,0.2940,0.2940,308,319,28JUN2022:09:57:56,16.4,6/28/2022 09:47:53,7.5,354,19.9800,5250,6/28/2022 09:46:51,5160,6/28/2022 09:47:51,5206,14.1,69.57,69.57,69.57,69.57,6/28/2022 09:46:10,6/28/2022 09:46:09,6/28/2022 09:46:09,6/28/2022 09:46:09,70.01,70.01,6/28/2022 09:46:23,6/28/2022 09:46:22,68.37,68.37,68.37,68.37,6/28/2022 09:56:48,6/28/2022 09:56:47,6/28/2022 09:56:47,6/28/2022 09:56:47,68.87,68.87,6/28/2022 09:58:31,6/28/2022 09:58:30,68.83,68.83,68.83,68.83,69.32,69.32,0.274,0.274,0.274,0.274,0.28,0.28,0
28JUN2022:10:15:00,15min,Peter Sinks,UCC,270,67.9,68.9,66.8,68.71,68.74,68.93,68.97,6/28/2022 10:01:27,6/28/2022 10:01:27,6/28/2022 10:01:42,6/28/2022 10:01:44,69.19,69.15,6/28/2022 10:01:27,6/28/2022 10:01:27,66.35,66.36,66.49,66.53,6/28/2022 10:11:38,6/28/2022 10:12:03,6/28/2022 10:12:03,6/28/2022 10:12:02,67.08,67.03,6/28/2022 10:11:34,6/28/2022 10:11:34,67.59,67.62,67.89,67.92,68.27,68.22,0.6090,0.6050,0.7160,0.7170,0.6040,0.6040,227,316,28JUN2022:10:00:01,30.9,6/28/2022 10:09:38,9.8,348,28.9000,5310,6/28/2022 10:09:39,5070,6/28/2022 10:11:04,5171,13.9,68.68,68.68,68.68,68.68,6/28/2022 10:01:36,6/28/2022 10:01:35,6/28/2022 10:01:35,6/28/2022 10:01:35,69.07,69.07,6/28/2022 10:01:50,6/28/2022 10:01:49,66.52,66.52,66.52,66.52,6/28/2022 10:12:08,6/28/2022 10:12:07,6/28/2022 10:12:07,6/28/2022 10:12:07,67.07,67.07,6/28/2022 10:12:04,6/28/2022 10:12:03,67.76,67.76,67.76,67.76,68.26,68.26,0.656,0.655,0.655,0.655,0.601,0.601,0
28JUN2022:10:30:00,15min,Peter Sinks,UCC,270,68.9,70.2,67.7,70.04,70.05,70.10,70.12,6/28/2022 10:25:35,6/28/2022 10:25:35,6/28/2022 10:29:54,6/28/2022 10:29:53,70.70,70.66,6/28/2022 10:25:36,6/28/2022 10:25:36,66.98,66.99,67.27,67.29,6/28/2022 10:15:42,6/28/2022 10:15:41,6/28/2022 10:15:42,6/28/2022 10:15:42,67.91,67.86,6/28/2022 10:15:47,6/28/2022 10:15:47,68.55,68.57,68.69,68.70,69.20,69.16,0.7430,0.7460,0.7750,0.7730,0.7410,0.7420,302,696,28JUN2022:10:24:47,13.8,6/28/2022 10:25:15,4.8,107,69.0200,5310,6/28/2022 10:25:17,5160,6/28/2022 10:15:01,5219,14.0,69.96,69.96,69.96,69.96,6/28/2022 10:25:41,6/28/2022 10:25:41,6/28/2022 10:25:41,6/28/2022 10:25:41,70.41,70.41,6/28/2022 10:25:52,6/28/2022 10:25:51,67.36,67.36,67.36,67.35,6/28/2022 10:15:48,6/28/2022 10:15:48,6/28/2022 10:15:48,6/28/2022 10:15:47,67.98,67.98,6/28/2022 10:15:01,6/28/2022 10:15:01,68.61,68.61,68.61,68.61,69.14,69.14,0.75,0.75,0.751,0.751,0.731,0.731,0
28JUN2022:10:45:00,15min,Peter Sinks,UCC,270,71.2,73.9,69.9,74.63,74.81,74.50,74.57,6/28/2022 10:44:45,6/28/2022 10:44:45,6/28/2022 10:43:37,6/28/2022 10:44:45,74.34,74.29,6/28/2022 10:43:36,6/28/2022 10:43:36,69.03,69.11,69.89,69.88,6/28/2022 10:35:09,6/28/2022 10:35:09,6/28/2022 10:30:01,6/28/2022 10:30:01,69.80,69.76,6/28/2022 10:35:09,6/28/2022 10:35:09,70.79,70.86,71.81,71.84,71.53,71.48,1.1480,1.1540,1.2580,1.2470,0.9700,0.9700,885,1156,28JUN2022:10:32:53,7.5,6/28/2022 10:44:54,2.5,330,37.8900,5250,6/28/2022 10:30:01,5190,6/28/2022 10:30:02,5221,14.1,74.09,74.08,74.09,74.09,6/28/2022 10:43:38,6/28/2022 10:43:38,6/28/2022 10:43:38,6/28/2022 10:43:38,73.71,73.71,6/28/2022 10:40:50,6/28/2022 10:40:49,69.65,69.65,69.65,69.65,6/28/2022 10:35:13,6/28/2022 10:35:13,6/28/2022 10:35:13,6/28/2022 10:35:13,70.09,70.09,6/28/2022 10:35:24,6/28/2022 10:35:23,71.3,71.3,71.3,71.31,71.46,71.46,1.102,1.101,1.102,1.102,0.893,0.894,0
28JUN2022:11:00:00,15min,Peter Sinks,UCC,270,71.9,75.7,70.2,77.22,77.40,76.08,76.12,6/28/2022 10:49:05,6/28/2022 10:49:05,6/28/2022 10:49:06,6/28/2022 10:49:06,76.15,76.11,6/28/2022 10:49:09,6/28/2022 10:49:09,69.19,69.30,70.33,70.30,6/28/2022 10:58:23,6/28/2022 10:58:20,6/28/2022 10:58:26,6/28/2022 10:58:26,70.18,70.13,6/28/2022 10:58:23,6/28/2022 10:58:23,71.48,71.55,72.11,72.14,72.23,72.18,1.2920,1.3000,0.9790,0.9690,1.0780,1.0780,808,1155,28JUN2022:10:52:35,15.3,6/28/2022 10:50:58,5.8,350,44.4600,5250,6/28/2022 10:48:18,5160,6/28/2022 10:50:01,5196,14.1,75.77,75.77,75.77,75.78,6/28/2022 10:49:16,6/28/2022 10:49:15,6/28/2022 10:49:15,6/28/2022 10:49:15,75.56,75.56,6/28/2022 10:49:28,6/28/2022 10:49:27,69.99,70,69.99,69.98,6/28/2022 10:58:30,6/28/2022 10:58:29,6/28/2022 10:58:29,6/28/2022 10:58:29,70.33,70.33,6/28/2022 10:58:30,6/28/2022 10:58:30,71.83,71.83,71.83,71.83,72.24,72.24,1.025,1.024,1.025,1.027,0.992,0.993,0
28JUN2022:11:15:00,15min,Peter Sinks,UCC,270,71.8,75.0,70.2,76.93,76.98,75.52,75.51,6/28/2022 11:14:58,6/28/2022 11:14:58,6/28/2022 11:15:00,6/28/2022 11:15:00,76.15,76.11,6/28/2022 11:15:00,6/28/2022 11:15:00,69.31,69.39,70.23,70.22,6/28/2022 11:01:47,6/28/2022 11:01:46,6/28/2022 11:01:14,6/28/2022 11:01:13,70.25,70.21,6/28/2022 11:01:28,6/28/2022 11:01:28,71.42,71.48,72.00,72.03,72.10,72.05,1.4440,1.4400,1.1110,1.0990,1.2650,1.2660,760,1307,28JUN2022:11:08:38,12.3,6/28/2022 11:05:48,4.3,350,34.1800,5220,6/28/2022 11:00:05,5160,6/28/2022 11:00:02,5188,13.9,75.04,75.08,75.1,75.12,6/28/2022 11:15:00,6/28/2022 11:15:00,6/28/2022 11:15:00,6/28/2022 11:15:00,74.95,74.97,6/28/2022 11:15:00,6/28/2022 11:15:00,70.03,70.03,70.03,70.03,6/28/2022 11:01:21,6/28/2022 11:01:22,6/28/2022 11:01:20,6/28/2022 11:01:20,70.32,70.32,6/28/2022 11:01:55,6/28/2022 11:01:54,71.69,71.69,71.69,71.69,72,72,1.161,1.162,1.164,1.165,1.162,1.164,0
28JUN2022:11:30:00,15min,Peter Sinks,UCC,270,72.1,75.1,70.5,75.62,75.71,75.47,75.46,6/28/2022 11:16:44,6/28/2022 11:16:44,6/28/2022 11:16:48,6/28/2022 11:16:48,76.08,76.03,6/28/2022 11:15:01,6/28/2022 11:15:01,70.02,70.04,70.07,70.10,6/28/2022 11:27:34,6/28/2022 11:27:34,6/28/2022 11:27:33,6/28/2022 11:27:34,70.86,70.81,6/28/2022 11:27:33,6/28/2022 11:27:33,71.71,71.75,72.18,72.20,72.43,72.39,1.0710,1.0720,1.2190,1.2090,1.0130,1.0140,641,1320,28JUN2022:11:16:59,22.4,6/28/2022 11:26:41,9.9,350,25.6100,5190,6/28/2022 11:15:01,5100,6/28/2022 11:18:03,5166,14.0,75.19,75.18,75.19,75.2,6/28/2022 11:15:02,6/28/2022 11:15:02,6/28/2022 11:15:02,6/28/2022 11:15:02,75.09,75.09,6/28/2022 11:15:07,6/28/2022 11:15:06,70.16,70.16,70.16,70.16,6/28/2022 11:27:42,6/28/2022 11:27:42,6/28/2022 11:27:42,6/28/2022 11:27:42,70.91,70.91,6/28/2022 11:29:01,6/28/2022 11:29:00,72,72,72,72,72.48,72.48,1.115,1.113,1.113,1.113,1.016,1.015,0
28JUN2022:11:45:00,15min,Peter Sinks,UCC,270,70.7,71.5,70.3,71.49,71.50,71.46,71.48,6/28/2022 11:31:56,6/28/2022 11:31:56,6/28/2022 11:31:57,6/28/2022 11:31:57,71.92,71.87,6/28/2022 11:31:56,6/28/2022 11:31:56,69.77,69.78,69.92,69.96,6/28/2022 11:32:58,6/28/2022 11:32:58,6/28/2022 11:32:59,6/28/2022 11:41:21,70.56,70.51,6/28/2022 11:41:20,6/28/2022 11:41:20,70.34,70.37,70.53,70.55,71.01,70.96,0.2830,0.2840,0.2650,0.2660,0.2570,0.2570,292,384,28JUN2022:11:31:33,30.7,6/28/2022 11:33:18,8.6,22,34.3700,5280,6/28/2022 11:33:36,5130,6/28/2022 11:30:53,5175,14.0,71.28,71.28,71.28,71.29,6/28/2022 11:32:03,6/28/2022 11:32:03,6/28/2022 11:32:03,6/28/2022 11:32:03,71.65,71.65,6/28/2022 11:32:09,6/28/2022 11:32:09,70,70,70,70,6/28/2022 11:41:25,6/28/2022 11:41:24,6/28/2022 11:41:24,6/28/2022 11:41:24,70.66,70.66,6/28/2022 11:44:09,6/28/2022 11:44:08,70.45,70.45,70.45,70.45,71,70.99,0.253,0.252,0.253,0.253,0.237,0.237,0
28JUN2022:12:00:00,15min,Peter Sinks,UCC,270,69.4,70.5,68.4,70.07,70.07,70.42,70.44,6/28/2022 11:45:01,6/28/2022 11:45:01,6/28/2022 11:45:01,6/28/2022 11:45:01,70.86,70.81,6/28/2022 11:45:01,6/28/2022 11:45:01,67.98,68.00,68.09,68.08,6/28/2022 11:51:46,6/28/2022 11:51:18,6/28/2022 11:50:18,6/28/2022 11:50:23,68.59,68.55,6/28/2022 11:51:15,6/28/2022 11:51:15,69.03,69.06,69.27,69.29,69.71,69.66,0.5240,0.5200,0.6450,0.6460,0.5260,0.5260,256,363,28JUN2022:12:00:00,28.7,6/28/2022 11:50:06,5.2,9,57.1300,5400,6/28/2022 11:50:23,5040,6/28/2022 11:50:28,5112,13.7,70.23,70.23,70.23,70.23,6/28/2022 11:45:03,6/28/2022 11:45:02,6/28/2022 11:45:02,6/28/2022 11:45:02,70.68,70.68,6/28/2022 11:45:03,6/28/2022 11:45:02,68.09,68.09,68.09,68.09,6/28/2022 11:51:26,6/28/2022 11:51:25,6/28/2022 11:51:25,6/28/2022 11:51:25,68.68,68.68,6/28/2022 11:51:49,6/28/2022 11:51:48,69.17,69.17,69.17,69.17,69.7,69.7,0.585,0.585,0.585,0.584,0.531,0.53,0
28JUN2022:12:15:00,15min,Peter Sinks,UCC,270,71.6,73.8,69.6,74.80,74.85,74.38,74.39,6/28/2022 12:13:38,6/28/2022 12:13:37,6/28/2022 12:13:39,6/28/2022 12:13:39,74.19,74.14,6/28/2022 12:14:29,6/28/2022 12:14:29,68.93,68.99,69.55,69.54,6/28/2022 12:01:36,6/28/2022 12:01:35,6/28/2022 12:00:03,6/28/2022 12:00:03,69.72,69.68,6/28/2022 12:01:40,6/28/2022 12:01:40,71.19,71.25,72.04,72.04,71.91,71.86,1.3680,1.3780,1.3720,1.3630,1.2630,1.2640,891,1133,28JUN2022:12:12:25,8.3,6/28/2022 12:12:46,2.7,2,28.6200,5130,6/28/2022 12:03:14,5040,6/28/2022 12:00:06,5075,13.7,73.75,73.75,73.76,73.76,6/28/2022 12:14:29,6/28/2022 12:14:29,6/28/2022 12:14:29,6/28/2022 12:14:29,73.86,73.86,6/28/2022 12:14:34,6/28/2022 12:14:33,69.38,69.38,69.38,69.38,6/28/2022 12:01:45,6/28/2022 12:01:44,6/28/2022 12:01:44,6/28/2022 12:01:44,69.78,69.78,6/28/2022 12:00:01,6/28/2022 12:00:01,71.6,71.6,71.6,71.6,71.83,71.83,1.305,1.304,1.305,1.305,1.249,1.249,0
28JUN2022:12:30:00,15min,Peter Sinks,UCC,270,73.7,75.7,72.0,76.27,76.35,76.06,76.10,6/28/2022 12:27:54,6/28/2022 12:27:53,6/28/2022 12:28:01,6/28/2022 12:28:01,76.31,76.26,6/28/2022 12:28:01,6/28/2022 12:28:01,70.98,70.95,71.90,71.84,6/28/2022 12:16:00,6/28/2022 12:16:00,6/28/2022 12:16:50,6/28/2022 12:16:50,72.07,72.02,6/28/2022 12:16:07,6/28/2022 12:16:07,73.41,73.45,73.78,73.79,74.08,74.04,1.1000,1.1180,0.8400,0.8530,0.8880,0.8880,1099,1212,28JUN2022:12:29:31,14.2,6/28/2022 12:22:42,7.2,14,28.4800,5100,6/28/2022 12:15:07,5010,6/28/2022 12:18:21,5051,13.6,75.7,75.69,75.7,75.71,6/28/2022 12:28:04,6/28/2022 12:28:04,6/28/2022 12:28:04,6/28/2022 12:28:04,75.63,75.63,6/28/2022 12:28:21,6/28/2022 12:28:20,71.71,71.72,71.71,71.71,6/28/2022 12:16:12,6/28/2022 12:16:12,6/28/2022 12:16:11,6/28/2022 12:16:11,72.29,72.28,6/28/2022 12:16:26,6/28/2022 12:16:26,73.59,73.59,73.59,73.6,74.02,74.02,0.85,0.849,0.85,0.852,0.817,0.817,0
28JUN2022:12:45:00,15min,Peter Sinks,UCC,270,74.0,75.7,72.7,76.64,76.74,75.90,75.89,6/28/2022 12:33:12,6/28/2022 12:33:12,6/28/2022 12:37:36,6/28/2022 12:37:36,76.31,76.26,6/28/2022 12:37:36,6/28/2022 12:37:36,71.92,72.02,72.05,72.04,6/28/2022 12:31:05,6/28/2022 12:31:05,6/28/2022 12:31:05,6/28/2022 12:31:05,72.98,72.93,6/28/2022 12:31:06,6/28/2022 12:31:06,73.60,73.65,73.96,73.98,74.30,74.25,0.8090,0.8190,0.6150,0.6200,0.5590,0.5590,883,1264,28JUN2022:12:34:27,16.2,6/28/2022 12:40:45,8.5,8,27.0700,5070,6/28/2022 12:30:39,4980,6/28/2022 12:35:03,5032,13.6,75.74,75.74,75.74,75.75,6/28/2022 12:37:41,6/28/2022 12:37:41,6/28/2022 12:37:41,6/28/2022 12:37:41,75.71,75.72,6/28/2022 12:37:47,6/28/2022 12:37:46,72.18,72.18,72.18,72.18,6/28/2022 12:31:09,6/28/2022 12:31:09,6/28/2022 12:31:09,6/28/2022 12:31:08,73.17,73.17,6/28/2022 12:31:26,6/28/2022 12:31:25,73.8,73.8,73.8,73.8,74.29,74.29,0.564,0.562,0.564,0.565,0.474,0.474,0
28JUN2022:13:00:00,15min,Peter Sinks,UCC,270,74.7,76.9,73.1,78.25,78.31,77.32,77.26,6/28/2022 12:58:12,6/28/2022 12:58:12,6/28/2022 12:58:13,6/28/2022 12:58:13,77.60,77.56,6/28/2022 12:58:13,6/28/2022 12:58:13,72.00,72.04,72.62,72.61,6/28/2022 12:46:36,6/28/2022 12:46:34,6/28/2022 12:46:50,6/28/2022 12:46:49,73.13,73.08,6/28/2022 12:46:52,6/28/2022 12:46:52,74.33,74.38,74.58,74.59,74.98,74.94,1.1780,1.1850,0.8910,0.8990,0.9370,0.9370,1020,1141,28JUN2022:12:45:46,18.0,6/28/2022 12:55:03,8.5,19,24.5100,5070,6/28/2022 12:46:52,4980,6/28/2022 12:45:32,5026,13.6,76.79,76.79,76.8,76.81,6/28/2022 13:00:00,6/28/2022 13:00:00,6/28/2022 13:00:00,6/28/2022 13:00:00,77.03,77.03,6/28/2022 12:49:06,6/28/2022 12:49:05,72.69,72.7,72.69,72.68,6/28/2022 12:46:56,6/28/2022 12:46:55,6/28/2022 12:46:55,6/28/2022 12:46:55,73.55,73.55,6/28/2022 12:47:07,6/28/2022 12:47:06,74.44,74.44,74.45,74.45,74.91,74.91,0.89,0.889,0.891,0.894,0.823,0.824,0
28JUN2022:13:15:00,15min,Peter Sinks,UCC,270,74.8,76.9,73.8,77.42,77.50,76.95,77.00,6/28/2022 13:00:32,6/28/2022 13:00:32,6/28/2022 13:07:59,6/28/2022 13:07:58,77.52,77.48,6/28/2022 13:00:01,6/28/2022 13:00:01,72.20,72.17,73.35,73.28,6/28/2022 13:10:04,6/28/2022 13:10:04,6/28/2022 13:04:37,6/28/2022 13:04:37,73.62,73.57,6/28/2022 13:10:32,6/28/2022 13:10:32,74.48,74.53,74.81,74.83,75.19,75.15,1.0030,1.0170,0.7200,0.7300,0.7700,0.7700,977,1077,28JUN2022:13:12:31,19.3,6/28/2022 13:09:11,7.5,15,26.4700,5040,6/28/2022 13:00:01,4980,6/28/2022 13:04:17,5023,13.5,76.83,76.82,76.83,76.84,6/28/2022 13:08:01,6/28/2022 13:08:00,6/28/2022 13:08:00,6/28/2022 13:08:00,77.06,77.07,6/28/2022 13:00:13,6/28/2022 13:00:13,73.47,73.48,73.47,73.45,6/28/2022 13:10:34,6/28/2022 13:10:33,6/28/2022 13:10:33,6/28/2022 13:10:33,74.06,74.06,6/28/2022 13:10:34,6/28/2022 13:10:33,74.67,74.67,74.67,74.67,75.2,75.2,0.73,0.727,0.728,0.73,0.716,0.716,0
28JUN2022:13:30:00,15min,Peter Sinks,UCC,270,74.9,76.8,73.6,77.86,78.00,77.10,77.09,6/28/2022 13:24:02,6/28/2022 13:24:02,6/28/2022 13:24:09,6/28/2022 13:24:09,77.43,77.38,6/28/2022 13:24:09,6/28/2022 13:24:09,72.25,72.31,72.88,72.97,6/28/2022 13:26:39,6/28/2022 13:26:39,6/28/2022 13:26:40,6/28/2022 13:26:40,73.80,73.75,6/28/2022 13:25:49,6/28/2022 13:25:49,74.53,74.59,74.80,74.83,75.28,75.24,0.9760,0.9900,0.7190,0.7080,0.6220,0.6230,981,1115,28JUN2022:13:15:57,14.5,6/28/2022 13:29:52,7.2,360,28.8600,5040,6/28/2022 13:15:01,4980,6/28/2022 13:15:02,5017,13.5,76.77,76.76,76.77,76.79,6/28/2022 13:24:12,6/28/2022 13:24:12,6/28/2022 13:24:12,6/28/2022 13:24:12,76.74,76.75,6/28/2022 13:24:28,6/28/2022 13:24:27,72.97,72.97,72.97,72.97,6/28/2022 13:25:49,6/28/2022 13:25:49,6/28/2022 13:25:49,6/28/2022 13:25:49,74.29,74.29,6/28/2022 13:27:03,6/28/2022 13:27:03,74.69,74.69,74.69,74.69,75.25,75.25,0.667,0.664,0.667,0.67,0.477,0.477,0
28JUN2022:13:45:00,15min,Peter Sinks,UCC,270,75.3,77.0,73.9,77.80,77.89,77.32,77.31,6/28/2022 13:32:52,6/28/2022 13:33:18,6/28/2022 13:33:20,6/28/2022 13:33:20,77.60,77.55,6/28/2022 13:32:53,6/28/2022 13:32:53,72.82,72.74,73.77,73.81,6/28/2022 13:40:56,6/28/2022 13:40:56,6/28/2022 13:38:06,6/28/2022 13:38:06,73.97,73.93,6/28/2022 13:41:23,6/28/2022 13:41:23,74.91,74.95,75.27,75.29,75.67,75.63,0.9860,1.0040,0.6760,0.6600,0.7170,0.7180,954,965,28JUN2022:13:30:53,18.9,6/28/2022 13:34:14,8.9,350,24.6000,5070,6/28/2022 13:31:51,4950,6/28/2022 13:38:02,5008,13.5,76.83,76.82,76.83,76.84,6/28/2022 13:33:27,6/28/2022 13:33:27,6/28/2022 13:33:26,6/28/2022 13:33:26,77.1,77.1,6/28/2022 13:32:57,6/28/2022 13:32:57,73.64,73.65,73.65,73.64,6/28/2022 13:41:18,6/28/2022 13:41:18,6/28/2022 13:41:18,6/28/2022 13:41:17,74.23,74.23,6/28/2022 13:41:31,6/28/2022 13:41:30,75.11,75.11,75.11,75.11,75.66,75.66,0.679,0.677,0.679,0.681,0.606,0.607,0
28JUN2022:14:00:00,15min,Peter Sinks,UCC,270,75.3,77.1,73.5,77.68,77.83,77.21,77.25,6/28/2022 13:58:24,6/28/2022 13:58:24,6/28/2022 13:58:53,6/28/2022 13:58:53,77.66,77.61,6/28/2022 13:58:54,6/28/2022 13:58:54,72.20,72.27,73.14,73.14,6/28/2022 13:49:42,6/28/2022 13:49:42,6/28/2022 13:49:55,6/28/2022 13:48:52,73.54,73.50,6/28/2022 13:49:56,6/28/2022 13:49:56,74.92,74.98,75.25,75.27,75.72,75.68,1.1500,1.1600,0.9830,0.9830,0.9100,0.9110,936,946,28JUN2022:13:45:03,15.3,6/28/2022 13:58:57,6.7,344,44.2600,5070,6/28/2022 13:55:13,4980,6/28/2022 13:45:01,5015,13.5,76.93,76.93,76.93,76.93,6/28/2022 13:58:57,6/28/2022 13:58:57,6/28/2022 13:58:57,6/28/2022 13:58:57,77.22,77.23,6/28/2022 13:58:59,6/28/2022 13:58:58,72.86,72.86,72.86,72.85,6/28/2022 13:49:56,6/28/2022 13:49:56,6/28/2022 13:49:56,6/28/2022 13:49:56,74.07,74.07,6/28/2022 13:50:11,6/28/2022 13:50:10,75.1,75.1,75.1,75.1,75.68,75.68,0.94,0.939,0.94,0.941,0.839,0.839,0
28JUN2022:14:15:00,15min,Peter Sinks,UCC,270,75.4,77.2,74.0,78.64,78.67,77.39,77.37,6/28/2022 14:11:48,6/28/2022 14:11:48,6/28/2022 14:07:31,6/28/2022 14:07:31,77.98,77.94,6/28/2022 14:11:48,6/28/2022 14:11:48,72.56,72.53,73.40,73.49,6/28/2022 14:09:00,6/28/2022 14:14:08,6/28/2022 14:10:12,6/28/2022 14:10:12,74.05,74.00,6/28/2022 14:10:31,6/28/2022 14:10:31,74.97,75.01,75.32,75.35,75.79,75.75,1.0820,1.0930,0.7980,0.7790,0.7910,0.7920,918,932,28JUN2022:14:00:05,21.3,6/28/2022 14:01:22,9.3,349,21.4800,5040,6/28/2022 14:00:19,4950,6/28/2022 14:01:03,5001,13.4,77.07,77.06,77.07,77.08,6/28/2022 14:07:35,6/28/2022 14:07:34,6/28/2022 14:07:34,6/28/2022 14:07:34,77.35,77.35,6/28/2022 14:12:13,6/28/2022 14:12:13,73.61,73.61,73.6,73.6,6/28/2022 14:14:18,6/28/2022 14:14:18,6/28/2022 14:14:18,6/28/2022 14:14:18,74.33,74.33,6/28/2022 14:10:48,6/28/2022 14:10:47,75.17,75.17,75.17,75.17,75.79,75.79,0.779,0.778,0.78,0.782,0.68,0.681,0
28JUN2022:14:30:00,15min,Peter Sinks,UCC,270,75.3,77.0,74.0,77.86,77.94,77.32,77.42,6/28/2022 14:22:27,6/28/2022 14:22:27,6/28/2022 14:22:28,6/28/2022 14:22:28,77.76,77.72,6/28/2022 14:22:28,6/28/2022 14:22:28,72.82,72.74,73.45,73.55,6/28/2022 14:20:32,6/28/2022 14:20:32,6/28/2022 14:18:32,6/28/2022 14:18:32,74.20,74.16,6/28/2022 14:17:09,6/28/2022 14:17:09,74.87,74.89,75.21,75.24,75.66,75.61,0.9820,1.0020,0.7010,0.6900,0.7360,0.7360,882,911,28JUN2022:14:18:10,21.9,6/28/2022 14:29:12,9.2,356,22.0100,5040,6/28/2022 14:16:20,4950,6/28/2022 14:18:22,4998,13.5,76.9,76.9,76.91,76.92,6/28/2022 14:22:30,6/28/2022 14:22:30,6/28/2022 14:22:30,6/28/2022 14:22:30,77.13,77.13,6/28/2022 14:22:44,6/28/2022 14:22:43,73.63,73.64,73.63,73.63,6/28/2022 14:15:01,6/28/2022 14:15:01,6/28/2022 14:15:01,6/28/2022 14:15:01,74.43,74.43,6/28/2022 14:17:20,6/28/2022 14:17:19,75.04,75.04,75.04,75.05,75.62,75.62,0.713,0.711,0.712,0.714,0.652,0.652,0
28JUN2022:14:45:00,15min,Peter Sinks,UCC,270,75.1,76.7,73.8,77.14,77.28,76.71,76.70,6/28/2022 14:36:39,6/28/2022 14:36:39,6/28/2022 14:41:44,6/28/2022 14:41:44,77.24,77.19,6/28/2022 14:41:44,6/28/2022 14:41:44,72.65,72.58,73.16,73.23,6/28/2022 14:38:23,6/28/2022 14:34:20,6/28/2022 14:38:24,6/28/2022 14:38:24,73.98,73.94,6/28/2022 14:39:01,6/28/2022 14:39:01,74.68,74.70,74.92,74.94,75.46,75.42,0.9240,0.9340,0.7020,0.6910,0.6730,0.6730,868,878,28JUN2022:14:32:15,19.1,6/28/2022 14:43:28,10.5,356,21.4900,5040,6/28/2022 14:34:38,4950,6/28/2022 14:30:03,4995,13.5,76.42,76.41,76.42,76.42,6/28/2022 14:41:37,6/28/2022 14:41:37,6/28/2022 14:41:37,6/28/2022 14:41:37,76.93,76.93,6/28/2022 14:41:47,6/28/2022 14:41:47,73.4,73.4,73.4,73.4,6/28/2022 14:39:01,6/28/2022 14:39:01,6/28/2022 14:39:01,6/28/2022 14:39:01,74.11,74.11,6/28/2022 14:39:10,6/28/2022 14:39:09,74.81,74.81,74.81,74.81,75.43,75.43,0.67,0.668,0.67,0.673,0.563,0.563,0
28JUN2022:15:00:00,15min,Peter Sinks,UCC,270,75.2,76.9,73.9,77.36,77.49,76.93,76.92,6/28/2022 14:45:25,6/28/2022 14:45:25,6/28/2022 14:50:34,6/28/2022 14:50:34,77.62,77.57,6/28/2022 14:50:34,6/28/2022 14:50:34,72.41,72.38,72.93,73.02,6/28/2022 14:53:27,6/28/2022 14:53:27,6/28/2022 14:49:20,6/28/2022 14:49:20,74.06,74.01,6/28/2022 14:53:27,6/28/2022 14:53:27,74.76,74.79,74.97,75.00,75.57,75.53,0.9300,0.9440,0.7110,0.7000,0.6770,0.6770,838,858,28JUN2022:14:45:18,21.1,6/28/2022 14:49:12,10.0,347,20.0900,5040,6/28/2022 14:45:25,4950,6/28/2022 14:46:15,4998,13.5,76.64,76.64,76.64,76.64,6/28/2022 14:50:35,6/28/2022 14:50:35,6/28/2022 14:50:35,6/28/2022 14:50:35,77.18,77.18,6/28/2022 14:50:38,6/28/2022 14:50:37,73.48,73.49,73.48,73.48,6/28/2022 14:49:31,6/28/2022 14:49:30,6/28/2022 14:49:30,6/28/2022 14:49:30,74.29,74.29,6/28/2022 14:53:52,6/28/2022 14:53:51,74.89,74.89,74.89,74.89,75.56,75.56,0.673,0.671,0.672,0.674,0.587,0.587,0
28JUN2022:15:15:00,15min,Peter Sinks,UCC,270,75.2,76.6,73.9,77.42,77.50,76.97,76.92,6/28/2022 15:05:50,6/28/2022 15:05:50,6/28/2022 15:05:51,6/28/2022 15:05:51,77.23,77.19,6/28/2022 15:05:53,6/28/2022 15:05:53,72.80,72.80,73.30,73.35,6/28/2022 15:11:10,6/28/2022 15:11:10,6/28/2022 15:02:06,6/28/2022 15:02:06,74.05,74.00,6/28/2022 15:02:06,6/28/2022 15:02:06,74.80,74.84,75.07,75.09,75.58,75.54,0.8430,0.8460,0.6560,0.6480,0.6300,0.6300,804,822,28JUN2022:15:00:36,23.7,6/28/2022 15:13:16,11.3,356,22.1900,5040,6/28/2022 15:00:39,4950,6/28/2022 15:01:13,4994,13.4,76.54,76.53,76.54,76.55,6/28/2022 15:06:00,6/28/2022 15:05:59,6/28/2022 15:05:59,6/28/2022 15:05:59,76.74,76.74,6/28/2022 15:08:57,6/28/2022 15:08:56,73.44,73.44,73.43,73.43,6/28/2022 15:02:14,6/28/2022 15:02:14,6/28/2022 15:02:14,6/28/2022 15:02:14,74.26,74.26,6/28/2022 15:02:19,6/28/2022 15:02:18,74.94,74.94,74.94,74.94,75.56,75.56,0.62,0.619,0.62,0.623,0.543,0.543,0
28JUN2022:15:30:00,15min,Peter Sinks,UCC,270,75.4,77.0,73.9,77.53,77.64,77.12,77.14,6/28/2022 15:27:32,6/28/2022 15:27:32,6/28/2022 15:28:52,6/28/2022 15:27:33,77.54,77.50,6/28/2022 15:28:52,6/28/2022 15:28:52,72.94,73.00,73.56,73.60,6/28/2022 15:19:04,6/28/2022 15:19:03,6/28/2022 15:19:40,6/28/2022 15:19:40,73.98,73.93,6/28/2022 15:19:24,6/28/2022 15:19:24,74.96,75.00,75.44,75.45,75.76,75.72,0.9520,0.9590,0.7180,0.7170,0.7740,0.7740,771,785,28JUN2022:15:15:01,20.6,6/28/2022 15:25:07,9.6,360,24.2700,5070,6/28/2022 15:23:15,4950,6/28/2022 15:19:02,5001,13.4,76.99,76.98,76.99,77,6/28/2022 15:28:58,6/28/2022 15:28:58,6/28/2022 15:28:58,6/28/2022 15:28:58,77.01,77.01,6/28/2022 15:29:08,6/28/2022 15:29:07,73.57,73.58,73.57,73.57,6/28/2022 15:19:45,6/28/2022 15:19:45,6/28/2022 15:19:44,6/28/2022 15:19:44,74.15,74.15,6/28/2022 15:19:44,6/28/2022 15:19:43,75.21,75.21,75.21,75.21,75.73,75.73,0.739,0.738,0.739,0.741,0.693,0.693,0
28JUN2022:15:45:00,15min,Peter Sinks,UCC,270,75.0,76.4,73.9,77.14,77.17,76.82,76.87,6/28/2022 15:30:46,6/28/2022 15:30:46,6/28/2022 15:40:53,6/28/2022 15:40:53,76.93,76.89,6/28/2022 15:30:47,6/28/2022 15:30:47,72.93,72.87,73.35,73.39,6/28/2022 15:32:16,6/28/2022 15:32:17,6/28/2022 15:43:38,6/28/2022 15:43:40,74.06,74.01,6/28/2022 15:32:16,6/28/2022 15:32:16,74.60,74.63,75.28,75.30,75.40,75.36,0.8590,0.8740,0.6180,0.6080,0.6470,0.6470,701,751,28JUN2022:15:30:18,17.3,6/28/2022 15:37:13,9.2,353,21.4500,5040,6/28/2022 15:32:38,4950,6/28/2022 15:30:08,5001,13.5,76.37,76.37,76.37,76.38,6/28/2022 15:41:00,6/28/2022 15:41:00,6/28/2022 15:41:00,6/28/2022 15:40:59,76.44,76.44,6/28/2022 15:34:19,6/28/2022 15:34:18,73.47,73.48,73.47,73.47,6/28/2022 15:43:49,6/28/2022 15:43:49,6/28/2022 15:43:49,6/28/2022 15:43:48,74.37,74.37,6/28/2022 15:37:55,6/28/2022 15:37:54,74.96,74.96,74.96,74.96,75.4,75.4,0.606,0.604,0.606,0.608,0.565,0.566,0
28JUN2022:16:00:00,15min,Peter Sinks,UCC,270,75.0,76.6,74.1,77.14,77.20,77.21,77.20,6/28/2022 15:58:59,6/28/2022 15:58:58,6/28/2022 15:59:01,6/28/2022 15:59:01,77.31,77.27,6/28/2022 15:59:01,6/28/2022 15:59:01,72.87,72.87,73.19,73.28,6/28/2022 15:49:30,6/28/2022 15:49:30,6/28/2022 15:49:30,6/28/2022 15:49:30,74.21,74.17,6/28/2022 15:49:32,6/28/2022 15:49:32,74.63,74.65,75.13,75.15,75.41,75.36,0.7140,0.7190,0.6930,0.6850,0.5890,0.5890,638,729,28JUN2022:15:45:44,21.9,6/28/2022 15:49:18,11.0,353,20.1500,5040,6/28/2022 15:45:15,4950,6/28/2022 15:45:14,4997,13.5,76.52,76.52,76.52,76.52,6/28/2022 15:59:04,6/28/2022 15:59:03,6/28/2022 15:59:03,6/28/2022 15:59:03,76.68,76.68,6/28/2022 15:56:48,6/28/2022 15:56:47,73.56,73.56,73.56,73.56,6/28/2022 15:49:40,6/28/2022 15:49:40,6/28/2022 15:49:40,6/28/2022 15:49:39,74.62,74.62,6/28/2022 15:49:51,6/28/2022 15:49:50,74.88,74.88,74.88,74.88,75.37,75.37,0.626,0.625,0.626,0.627,0.534,0.534,0
28JUN2022:16:15:00,15min,Peter Sinks,UCC,270,75.3,76.8,74.2,77.75,77.78,77.32,77.31,6/28/2022 16:03:36,6/28/2022 16:03:36,6/28/2022 16:03:36,6/28/2022 16:03:36,77.46,77.42,6/28/2022 16:03:37,6/28/2022 16:03:37,72.98,73.00,74.21,74.18,6/28/2022 16:14:20,6/28/2022 16:14:20,6/28/2022 16:05:10,6/28/2022 16:05:10,74.20,74.16,6/28/2022 16:14:24,6/28/2022 16:14:24,74.87,74.90,75.64,75.63,75.64,75.59,0.8040,0.8130,0.6300,0.6350,0.6290,0.6300,667,709,28JUN2022:16:01:27,20.0,6/28/2022 16:00:43,8.5,13,28.8200,5040,6/28/2022 16:02:05,4950,6/28/2022 16:00:02,5003,13.5,76.77,76.76,76.77,76.78,6/28/2022 16:03:41,6/28/2022 16:03:40,6/28/2022 16:03:40,6/28/2022 16:03:40,76.77,76.77,6/28/2022 16:07:03,6/28/2022 16:07:03,73.93,73.94,73.93,73.92,6/28/2022 16:14:31,6/28/2022 16:14:30,6/28/2022 16:14:30,6/28/2022 16:14:30,74.52,74.52,6/28/2022 16:14:49,6/28/2022 16:14:48,75.27,75.27,75.27,75.27,75.63,75.63,0.608,0.607,0.609,0.611,0.541,0.542,0
28JUN2022:16:30:00,15min,Peter Sinks,UCC,270,75.0,76.8,74.0,77.06,77.14,77.00,77.00,6/28/2022 16:29:35,6/28/2022 16:29:35,6/28/2022 16:29:37,6/28/2022 16:29:37,77.37,77.33,6/28/2022 16:29:36,6/28/2022 16:29:36,73.29,73.26,73.56,73.60,6/28/2022 16:21:59,6/28/2022 16:22:01,6/28/2022 16:22:01,6/28/2022 16:22:01,74.27,74.23,6/28/2022 16:21:13,6/28/2022 16:21:13,74.60,74.63,75.27,75.28,75.36,75.31,0.6580,0.6640,0.6730,0.6690,0.5740,0.5740,569,648,28JUN2022:16:18:49,18.2,6/28/2022 16:20:06,8.6,0,27.5700,5040,6/28/2022 16:15:08,4950,6/28/2022 16:20:05,5006,13.5,76.69,76.68,76.69,76.7,6/28/2022 16:29:40,6/28/2022 16:29:40,6/28/2022 16:29:39,6/28/2022 16:29:39,76.83,76.83,6/28/2022 16:29:51,6/28/2022 16:29:50,73.62,73.62,73.62,73.62,6/28/2022 16:22:09,6/28/2022 16:22:09,6/28/2022 16:22:09,6/28/2022 16:22:09,74.46,74.46,6/28/2022 16:21:24,6/28/2022 16:21:23,74.94,74.94,74.94,74.94,75.31,75.31,0.593,0.593,0.593,0.594,0.524,0.525,0
28JUN2022:16:45:00,15min,Peter Sinks,UCC,270,75.2,76.5,74.6,76.71,76.78,76.77,76.76,6/28/2022 16:43:12,6/28/2022 16:43:12,6/28/2022 16:30:50,6/28/2022 16:30:43,76.69,76.64,6/28/2022 16:30:39,6/28/2022 16:30:39,73.55,73.62,74.29,74.34,6/28/2022 16:41:46,6/28/2022 16:41:46,6/28/2022 16:44:58,6/28/2022 16:44:59,74.64,74.59,6/28/2022 16:41:46,6/28/2022 16:41:46,74.79,74.82,75.58,75.59,75.55,75.51,0.5350,0.5410,0.4440,0.4420,0.4130,0.4130,571,598,28JUN2022:16:30:04,23.7,6/28/2022 16:31:03,10.6,358,18.4900,5040,6/28/2022 16:30:06,4950,6/28/2022 16:31:00,5001,13.5,76.27,76.26,76.27,76.28,6/28/2022 16:30:36,6/28/2022 16:30:35,6/28/2022 16:30:35,6/28/2022 16:30:35,76.66,76.65,6/28/2022 16:30:01,6/28/2022 16:30:01,74.34,74.34,74.34,74.34,6/28/2022 16:41:55,6/28/2022 16:41:55,6/28/2022 16:41:55,6/28/2022 16:41:54,74.88,74.88,6/28/2022 16:42:06,6/28/2022 16:42:05,75.2,75.2,75.2,75.2,75.56,75.56,0.39,0.389,0.39,0.391,0.372,0.371,0
28JUN2022:17:00:00,15min,Peter Sinks,UCC,270,74.9,75.8,74.5,76.11,76.23,76.49,76.51,6/28/2022 16:51:58,6/28/2022 16:55:42,6/28/2022 16:53:14,6/28/2022 16:53:14,76.29,76.25,6/28/2022 16:52:03,6/28/2022 16:52:03,73.50,73.52,74.37,74.34,6/28/2022 16:45:42,6/28/2022 16:45:41,6/28/2022 16:53:42,6/28/2022 16:53:42,74.61,74.57,6/28/2022 16:58:48,6/28/2022 16:58:48,74.53,74.55,75.42,75.41,75.25,75.21,0.5120,0.5270,0.4200,0.4220,0.3720,0.3720,548,596,28JUN2022:16:53:48,15.6,6/28/2022 16:47:17,7.7,16,21.7000,5040,6/28/2022 16:45:12,4950,6/28/2022 16:47:29,5011,13.5,75.92,75.92,75.92,75.92,6/28/2022 16:52:04,6/28/2022 16:52:04,6/28/2022 16:52:04,6/28/2022 16:52:04,75.76,75.76,6/28/2022 16:52:19,6/28/2022 16:52:18,74.27,74.28,74.27,74.26,6/28/2022 16:53:45,6/28/2022 16:53:44,6/28/2022 16:53:44,6/28/2022 16:53:44,74.65,74.65,6/28/2022 16:59:08,6/28/2022 16:59:07,74.97,74.97,74.97,74.97,75.21,75.21,0.362,0.36,0.362,0.364,0.293,0.293,0
28JUN2022:17:15:00,15min,Peter Sinks,UCC,270,75.1,75.8,74.8,75.92,75.97,76.24,76.27,6/28/2022 17:03:03,6/28/2022 17:03:03,6/28/2022 17:06:51,6/28/2022 17:06:51,76.26,76.22,6/28/2022 17:06:52,6/28/2022 17:06:52,73.71,73.72,74.56,74.60,6/28/2022 17:00:01,6/28/2022 17:00:01,6/28/2022 17:00:16,6/28/2022 17:00:16,74.82,74.78,6/28/2022 17:07:58,6/28/2022 17:07:58,74.71,74.75,75.43,75.44,75.45,75.40,0.3660,0.3710,0.3390,0.3340,0.2520,0.2520,483,509,28JUN2022:17:00:04,22.4,6/28/2022 17:12:56,10.5,357,22.1300,5040,6/28/2022 17:00:07,4950,6/28/2022 17:02:48,5004,13.5,75.79,75.79,75.79,75.8,6/28/2022 17:06:54,6/28/2022 17:06:53,6/28/2022 17:06:53,6/28/2022 17:06:53,75.88,75.88,6/28/2022 17:09:40,6/28/2022 17:09:40,74.48,74.49,74.48,74.47,6/28/2022 17:00:19,6/28/2022 17:00:18,6/28/2022 17:00:18,6/28/2022 17:00:18,75.04,75.04,6/28/2022 17:08:20,6/28/2022 17:08:19,75.09,75.09,75.09,75.09,75.43,75.43,0.264,0.263,0.264,0.265,0.192,0.192,0
28JUN2022:17:30:00,15min,Peter Sinks,UCC,270,74.6,75.5,74.2,75.57,75.62,75.68,75.67,6/28/2022 17:20:35,6/28/2022 17:20:35,6/28/2022 17:20:35,6/28/2022 17:20:35,75.88,75.83,6/28/2022 17:25:40,6/28/2022 17:25:40,73.34,73.31,74.00,74.03,6/28/2022 17:27:02,6/28/2022 17:27:02,6/28/2022 17:21:14,6/28/2022 17:21:14,74.29,74.25,6/28/2022 17:28:36,6/28/2022 17:28:36,74.27,74.31,74.94,74.95,74.99,74.95,0.4210,0.4300,0.3070,0.3020,0.3480,0.3480,432,460,28JUN2022:17:16:05,21.7,6/28/2022 17:16:15,10.7,357,18.5200,5190,6/28/2022 17:16:30,4950,6/28/2022 17:15:17,5003,13.5,75.39,75.38,75.39,75.39,6/28/2022 17:25:29,6/28/2022 17:25:28,6/28/2022 17:25:28,6/28/2022 17:25:28,75.69,75.69,6/28/2022 17:25:56,6/28/2022 17:25:56,73.95,73.95,73.95,73.94,6/28/2022 17:21:19,6/28/2022 17:21:19,6/28/2022 17:21:19,6/28/2022 17:21:18,74.36,74.36,6/28/2022 17:28:53,6/28/2022 17:28:53,74.62,74.62,74.62,74.62,74.98,74.98,0.285,0.284,0.285,0.286,0.31,0.31,0
28JUN2022:17:45:00,15min,Peter Sinks,UCC,270,74.3,75.4,74.0,75.14,75.21,75.78,75.78,6/28/2022 17:32:39,6/28/2022 17:32:39,6/28/2022 17:34:02,6/28/2022 17:33:51,75.64,75.60,6/28/2022 17:34:08,6/28/2022 17:34:08,73.34,73.36,73.87,73.91,6/28/2022 17:41:38,6/28/2022 17:41:38,6/28/2022 17:41:25,6/28/2022 17:41:25,74.12,74.08,6/28/2022 17:41:38,6/28/2022 17:41:38,73.97,74.01,74.66,74.67,74.69,74.64,0.3820,0.3880,0.4910,0.4880,0.3580,0.3580,348,399,28JUN2022:17:32:13,17.1,6/28/2022 17:39:12,9.5,0,18.7900,5040,6/28/2022 17:30:16,4980,6/28/2022 17:30:08,5013,13.5,75.31,75.31,75.31,75.31,6/28/2022 17:34:03,6/28/2022 17:34:03,6/28/2022 17:34:03,6/28/2022 17:34:02,75.49,75.49,6/28/2022 17:34:12,6/28/2022 17:34:11,73.77,73.77,73.77,73.77,6/28/2022 17:41:30,6/28/2022 17:41:29,6/28/2022 17:41:29,6/28/2022 17:41:29,74.24,74.24,6/28/2022 17:42:29,6/28/2022 17:42:29,74.33,74.33,74.33,74.33,74.67,74.67,0.405,0.405,0.405,0.406,0.337,0.337,0
28JUN2022:18:00:00,15min,Peter Sinks,UCC,270,73.6,74.2,73.4,73.87,73.89,74.35,74.36,6/28/2022 17:45:01,6/28/2022 17:45:01,6/28/2022 17:45:02,6/28/2022 17:45:02,74.72,74.67,6/28/2022 17:45:02,6/28/2022 17:45:02,72.93,73.00,73.18,73.21,6/28/2022 17:56:02,6/28/2022 17:49:37,6/28/2022 17:56:01,6/28/2022 17:56:02,73.63,73.59,6/28/2022 17:55:48,6/28/2022 17:55:48,73.28,73.32,73.77,73.78,73.98,73.94,0.1650,0.1660,0.2620,0.2570,0.1560,0.1560,297,347,28JUN2022:17:56:13,17.1,6/28/2022 17:55:31,9.4,357,19.9800,5040,6/28/2022 17:45:02,4980,6/28/2022 17:45:26,5021,13.5,74.06,74.06,74.06,74.06,6/28/2022 17:45:04,6/28/2022 17:45:04,6/28/2022 17:45:04,6/28/2022 17:45:04,74.39,74.39,6/28/2022 17:45:25,6/28/2022 17:45:24,73.12,73.13,73.12,73.12,6/28/2022 17:56:09,6/28/2022 17:56:08,6/28/2022 17:56:08,6/28/2022 17:56:08,73.74,73.73,6/28/2022 17:56:16,6/28/2022 17:56:16,73.54,73.54,73.54,73.54,73.97,73.97,0.194,0.194,0.194,0.194,0.145,0.145,0
28JUN2022:18:15:00,15min,Peter Sinks,UCC,270,72.7,73.9,71.6,73.50,73.54,74.07,74.07,6/28/2022 18:01:38,6/28/2022 18:01:38,6/28/2022 18:03:40,6/28/2022 18:03:40,74.14,74.10,6/28/2022 18:02:58,6/28/2022 18:02:58,70.83,70.84,71.24,71.23,6/28/2022 18:13:52,6/28/2022 18:13:52,6/28/2022 18:14:36,6/28/2022 18:14:35,71.78,71.74,6/28/2022 18:14:45,6/28/2022 18:14:45,72.38,72.42,72.71,72.73,73.06,73.02,0.6580,0.6600,0.7870,0.7800,0.6390,0.6400,154,326,28JUN2022:18:00:01,17.5,6/28/2022 18:00:16,8.8,3,20.8500,5070,6/28/2022 18:05:53,4980,6/28/2022 18:00:13,5030,13.5,73.72,73.72,73.72,73.72,6/28/2022 18:03:43,6/28/2022 18:03:43,6/28/2022 18:03:42,6/28/2022 18:03:42,74,74,6/28/2022 18:03:49,6/28/2022 18:03:48,71.22,71.22,71.22,71.22,6/28/2022 18:14:48,6/28/2022 18:14:48,6/28/2022 18:14:48,6/28/2022 18:14:48,71.92,71.92,6/28/2022 18:15:00,6/28/2022 18:15:00,72.58,72.58,72.58,72.58,73.07,73.07,0.709,0.709,0.709,0.709,0.624,0.624,0
28JUN2022:18:30:00,15min,Peter Sinks,UCC,270,71.1,71.6,70.6,71.71,71.72,71.71,71.70,6/28/2022 18:24:54,6/28/2022 18:24:53,6/28/2022 18:28:41,6/28/2022 18:28:33,72.08,72.03,6/28/2022 18:24:54,6/28/2022 18:24:54,69.78,69.80,70.31,70.37,6/28/2022 18:19:46,6/28/2022 18:19:46,6/28/2022 18:19:47,6/28/2022 18:19:46,70.87,70.82,6/28/2022 18:27:02,6/28/2022 18:27:02,70.79,70.83,70.99,71.01,71.45,71.40,0.3670,0.3720,0.2860,0.2840,0.2720,0.2720,91,264,28JUN2022:18:27:57,11.6,6/28/2022 18:25:21,5.5,359,18.7900,5100,6/28/2022 18:28:06,5010,6/28/2022 18:15:03,5041,13.5,71.38,71.37,71.38,71.38,6/28/2022 18:25:41,6/28/2022 18:25:00,6/28/2022 18:25:40,6/28/2022 18:25:40,71.91,71.91,6/28/2022 18:15:01,6/28/2022 18:15:01,70.31,70.31,70.31,70.31,6/28/2022 18:19:55,6/28/2022 18:19:54,6/28/2022 18:19:54,6/28/2022 18:19:54,70.94,70.94,6/28/2022 18:22:19,6/28/2022 18:22:18,70.91,70.91,70.91,70.91,71.43,71.43,0.265,0.265,0.265,0.266,0.228,0.227,0
28JUN2022:18:45:00,15min,Peter Sinks,UCC,270,71.0,71.6,70.3,71.56,71.59,71.45,71.49,6/28/2022 18:37:59,6/28/2022 18:37:59,6/28/2022 18:30:04,6/28/2022 18:30:04,71.92,71.87,6/28/2022 18:30:21,6/28/2022 18:30:21,69.29,69.29,70.09,70.13,6/28/2022 18:44:08,6/28/2022 18:44:08,6/28/2022 18:41:39,6/28/2022 18:41:40,70.48,70.44,6/28/2022 18:41:53,6/28/2022 18:41:53,70.66,70.68,70.88,70.90,71.31,71.26,0.4300,0.4310,0.2840,0.2760,0.3470,0.3470,90,208,28JUN2022:18:34:28,9.2,6/28/2022 18:37:12,4.3,356,20.7500,5100,6/28/2022 18:34:26,5040,6/28/2022 18:30:01,5057,13.5,71.38,71.38,71.38,71.38,6/28/2022 18:36:13,6/28/2022 18:36:13,6/28/2022 18:36:13,6/28/2022 18:36:13,71.83,71.83,6/28/2022 18:36:23,6/28/2022 18:36:22,69.92,69.92,69.92,69.91,6/28/2022 18:41:49,6/28/2022 18:41:48,6/28/2022 18:41:48,6/28/2022 18:41:48,70.68,70.68,6/28/2022 18:42:00,6/28/2022 18:41:59,70.79,70.79,70.79,70.79,71.29,71.29,0.311,0.311,0.311,0.312,0.307,0.307,0
28JUN2022:19:00:00,15min,Peter Sinks,UCC,270,70.3,71.3,68.8,71.30,71.29,71.05,71.04,6/28/2022 18:51:33,6/28/2022 18:51:33,6/28/2022 18:51:32,6/28/2022 18:51:33,71.76,71.72,6/28/2022 18:52:15,6/28/2022 18:52:15,67.77,67.78,68.54,68.54,6/28/2022 18:54:52,6/28/2022 18:54:52,6/28/2022 18:54:52,6/28/2022 18:54:52,68.74,68.70,6/28/2022 18:54:52,6/28/2022 18:54:52,70.02,70.03,70.14,70.15,70.66,70.62,0.6550,0.6510,0.4330,0.4270,0.5230,0.5230,67,76,28JUN2022:18:49:09,10.1,6/28/2022 18:56:47,3.5,340,30.6800,5070,6/28/2022 18:45:13,4980,6/28/2022 18:53:28,5013,13.4,71.07,71.06,71.07,71.07,6/28/2022 18:51:40,6/28/2022 18:51:40,6/28/2022 18:51:40,6/28/2022 18:51:39,71.59,71.6,6/28/2022 18:52:22,6/28/2022 18:52:22,68.43,68.43,68.43,68.42,6/28/2022 18:54:54,6/28/2022 18:54:54,6/28/2022 18:54:54,6/28/2022 18:54:53,69.18,69.18,6/28/2022 18:54:59,6/28/2022 18:54:59,70.1,70.1,70.09,70.09,70.66,70.65,0.485,0.484,0.485,0.487,0.466,0.466,0
28JUN2022:19:15:00,15min,Peter Sinks,UCC,270,69.8,71.0,67.6,71.43,71.42,70.75,70.70,6/28/2022 19:02:55,6/28/2022 19:02:55,6/28/2022 19:02:56,6/28/2022 19:02:56,71.46,71.41,6/28/2022 19:03:03,6/28/2022 19:03:03,66.37,66.41,67.60,67.69,6/28/2022 19:13:06,6/28/2022 19:13:07,6/28/2022 19:13:53,6/28/2022 19:13:53,67.46,67.41,6/28/2022 19:13:14,6/28/2022 19:13:14,69.45,69.46,69.53,69.55,70.08,70.03,0.9990,0.9950,0.6260,0.6140,0.8430,0.8440,36,52,28JUN2022:19:00:01,6.1,6/28/2022 19:02:37,3.0,356,25.5000,5010,6/28/2022 19:00:12,4890,6/28/2022 19:12:03,4948,13.2,70.82,70.82,70.82,70.83,6/28/2022 19:03:07,6/28/2022 19:03:06,6/28/2022 19:03:06,6/28/2022 19:03:06,71.2,71.2,6/28/2022 19:03:19,6/28/2022 19:03:19,67.39,67.4,67.39,67.38,6/28/2022 19:13:56,6/28/2022 19:13:55,6/28/2022 19:13:55,6/28/2022 19:13:55,67.81,67.81,6/28/2022 19:13:28,6/28/2022 19:13:28,69.5,69.5,69.5,69.5,70.06,70.06,0.734,0.733,0.734,0.736,0.79,0.79,0
28JUN2022:19:30:00,15min,Peter Sinks,UCC,270,66.6,69.9,62.9,70.14,70.11,69.31,69.28,6/28/2022 19:15:01,6/28/2022 19:15:01,6/28/2022 19:15:06,6/28/2022 19:15:05,70.63,70.58,6/28/2022 19:15:02,6/28/2022 19:15:02,60.82,60.90,63.71,63.70,6/28/2022 19:28:43,6/28/2022 19:28:43,6/28/2022 19:29:01,6/28/2022 19:28:59,62.85,62.80,6/28/2022 19:28:56,6/28/2022 19:28:56,66.27,66.27,66.65,66.66,66.96,66.91,2.2330,2.1960,1.4400,1.4270,1.9750,1.9750,21,23,28JUN2022:19:15:01,4.6,6/28/2022 19:25:17,2.3,323,25.9100,4950,6/28/2022 19:18:04,4830,6/28/2022 19:26:15,4876,12.9,69.58,69.58,69.59,69.59,6/28/2022 19:15:06,6/28/2022 19:15:06,6/28/2022 19:15:06,6/28/2022 19:15:06,70.16,70.17,6/28/2022 19:15:10,6/28/2022 19:15:10,62.75,62.77,62.75,62.73,6/28/2022 19:28:58,6/28/2022 19:28:58,6/28/2022 19:28:58,6/28/2022 19:28:57,63.03,63.03,6/28/2022 19:29:18,6/28/2022 19:29:17,66.51,66.51,66.51,66.51,67.04,67.04,1.74,1.737,1.739,1.742,1.875,1.876,0
28JUN2022:19:45:00,15min,Peter Sinks,UCC,270,62.1,64.1,59.4,64.19,64.15,64.32,64.41,6/28/2022 19:39:27,6/28/2022 19:39:27,6/28/2022 19:30:01,6/28/2022 19:30:01,64.43,64.38,6/28/2022 19:39:25,6/28/2022 19:39:25,58.09,58.10,59.86,59.91,6/28/2022 19:42:33,6/28/2022 19:42:32,6/28/2022 19:43:39,6/28/2022 19:42:09,59.30,59.25,6/28/2022 19:42:45,6/28/2022 19:42:45,61.74,61.76,62.18,62.21,62.38,62.33,1.5740,1.5530,1.3290,1.3620,1.5040,1.5050,18,23,28JUN2022:19:31:08,2.6,6/28/2022 19:32:16,1.1,352,78.8500,4890,6/28/2022 19:30:04,4800,6/28/2022 19:34:30,4823,12.8,63.77,63.76,63.77,63.78,6/28/2022 19:30:48,6/28/2022 19:30:47,6/28/2022 19:30:47,6/28/2022 19:30:47,64.34,64.34,6/28/2022 19:39:54,6/28/2022 19:39:53,59.31,59.31,59.31,59.31,6/28/2022 19:42:42,6/28/2022 19:42:42,6/28/2022 19:42:42,6/28/2022 19:42:41,59.44,59.44,6/28/2022 19:43:02,6/28/2022 19:43:02,62,62,62,62,62.4,62.4,1.399,1.398,1.399,1.399,1.479,1.479,0
28JUN2022:20:00:00,15min,Peter Sinks,UCC,270,57.8,61.1,54.6,61.01,61.02,60.46,60.50,6/28/2022 19:45:24,6/28/2022 19:45:08,6/28/2022 19:45:38,6/28/2022 19:45:37,61.56,61.51,6/28/2022 19:45:05,6/28/2022 19:45:05,52.89,52.90,55.13,55.15,6/28/2022 19:57:13,6/28/2022 19:57:13,6/28/2022 19:59:47,6/28/2022 19:59:47,54.45,54.40,6/28/2022 19:57:34,6/28/2022 19:57:34,57.48,57.48,57.86,57.92,58.12,58.07,1.7100,1.6890,1.2950,1.3060,1.5970,1.5970,8,11,28JUN2022:19:45:01,1.3,6/28/2022 19:54:12,0.2,320,34.1700,4830,6/28/2022 19:45:01,2430,6/28/2022 19:48:02,2908,12.8,60.69,60.69,60.69,60.69,6/28/2022 19:45:38,6/28/2022 19:45:37,6/28/2022 19:45:38,6/28/2022 19:45:37,61.42,61.42,6/28/2022 19:45:35,6/28/2022 19:45:34,54.52,54.53,54.52,54.51,6/28/2022 19:57:25,6/28/2022 19:57:25,6/28/2022 19:57:25,6/28/2022 19:57:25,54.62,54.62,6/28/2022 19:57:46,6/28/2022 19:57:46,57.73,57.73,57.73,57.73,58.18,58.18,1.435,1.434,1.435,1.435,1.586,1.585,0
28JUN2022:20:15:00,15min,Peter Sinks,UCC,270,55.6,57.1,54.1,57.33,57.27,56.69,56.71,6/28/2022 20:03:20,6/28/2022 20:03:14,6/28/2022 20:03:19,6/28/2022 20:03:21,57.46,57.41,6/28/2022 20:03:18,6/28/2022 20:03:18,53.18,53.20,54.28,54.37,6/28/2022 20:07:08,6/28/2022 20:07:09,6/28/2022 20:10:40,6/28/2022 20:10:43,54.00,53.95,6/28/2022 20:07:12,6/28/2022 20:07:12,55.37,55.35,55.39,55.43,55.92,55.87,0.9780,0.9600,0.6130,0.6090,0.8490,0.8490,3,5,28JUN2022:20:00:01,1.5,6/28/2022 20:03:48,0.5,321,35.7700,2460,6/28/2022 20:00:03,2430,6/28/2022 20:00:01,2438,12.7,56.91,56.9,56.91,56.91,6/28/2022 20:03:24,6/28/2022 20:03:24,6/28/2022 20:03:24,6/28/2022 20:03:24,57.31,57.31,6/28/2022 20:00:58,6/28/2022 20:00:58,54.07,54.07,54.07,54.06,6/28/2022 20:10:38,6/28/2022 20:10:37,6/28/2022 20:10:37,6/28/2022 20:10:37,54.22,54.22,6/28/2022 20:07:35,6/28/2022 20:07:34,55.39,55.39,55.39,55.39,55.91,55.91,0.74,0.739,0.74,0.741,0.811,0.811,0
28JUN2022:20:30:00,15min,Peter Sinks,UCC,270,53.2,55.4,51.0,55.84,55.79,54.62,54.63,6/28/2022 20:26:10,6/28/2022 20:26:10,6/28/2022 20:15:01,6/28/2022 20:15:01,56.04,55.99,6/28/2022 20:25:03,6/28/2022 20:25:03,49.50,49.52,51.23,51.43,6/28/2022 20:27:00,6/28/2022 20:27:00,6/28/2022 20:27:01,6/28/2022 20:27:01,50.84,50.79,6/28/2022 20:22:30,6/28/2022 20:22:30,52.94,52.94,53.10,53.13,53.51,53.46,1.3180,1.2850,0.7390,0.7400,1.1510,1.1510,0,1,28JUN2022:20:15:01,2.2,6/28/2022 20:22:28,0.3,38,46.2700,2460,6/28/2022 20:15:06,2430,6/28/2022 20:15:01,2435,12.7,55.01,55,55.01,55.01,6/28/2022 20:26:20,6/28/2022 20:26:19,6/28/2022 20:26:19,6/28/2022 20:26:19,55.81,55.81,6/28/2022 20:25:20,6/28/2022 20:25:19,50.76,50.76,50.76,50.76,6/28/2022 20:22:29,6/28/2022 20:22:29,6/28/2022 20:22:28,6/28/2022 20:22:28,51.14,51.14,6/28/2022 20:22:43,6/28/2022 20:22:42,53.04,53.04,53.04,53.04,53.52,53.51,0.923,0.921,0.922,0.923,1.126,1.125,0
28JUN2022:20:45:00,15min,Peter Sinks,UCC,270,52.9,54.5,51.2,54.98,54.93,53.84,53.76,6/28/2022 20:35:50,6/28/2022 20:35:50,6/28/2022 20:36:19,6/28/2022 20:36:18,55.04,54.99,6/28/2022 20:36:11,6/28/2022 20:36:11,50.60,50.59,51.23,51.22,6/28/2022 20:44:23,6/28/2022 20:44:23,6/28/2022 20:44:22,6/28/2022 20:44:24,51.34,51.28,6/28/2022 20:44:34,6/28/2022 20:44:34,52.68,52.65,52.54,52.57,53.21,53.16,0.9120,0.8910,0.4930,0.4890,0.7890,0.7890,0,0,28JUN2022:20:30:01,1.8,6/28/2022 20:42:55,0.4,52,57.0700,2460,6/28/2022 20:30:14,2400,6/28/2022 20:31:14,2432,12.7,54.15,54.15,54.16,54.16,6/28/2022 20:36:20,6/28/2022 20:36:19,6/28/2022 20:36:19,6/28/2022 20:36:19,54.94,54.94,6/28/2022 20:36:21,6/28/2022 20:36:20,50.99,50.99,50.99,50.99,6/28/2022 20:44:30,6/28/2022 20:44:30,6/28/2022 20:44:30,6/28/2022 20:44:30,51.48,51.48,6/28/2022 20:44:43,6/28/2022 20:44:43,52.62,52.62,52.62,52.62,53.21,53.21,0.658,0.657,0.658,0.659,0.739,0.74,0
28JUN2022:21:00:00,15min,Peter Sinks,UCC,270,53.5,55.6,51.7,55.97,55.92,54.52,54.61,6/28/2022 20:51:52,6/28/2022 20:51:51,6/28/2022 20:53:06,6/28/2022 20:53:02,56.28,56.23,6/28/2022 20:53:15,6/28/2022 20:53:15,50.37,50.36,51.52,51.56,6/28/2022 20:53:56,6/28/2022 20:53:56,6/28/2022 20:47:03,6/28/2022 20:47:02,51.84,51.79,6/28/2022 20:54:10,6/28/2022 20:54:10,53.31,53.27,53.03,53.07,53.76,53.70,1.2130,1.1840,0.7040,0.7090,1.0850,1.0850,-0,0,28JUN2022:20:45:01,1.3,6/28/2022 20:48:59,0.3,321,48.1200,2460,6/28/2022 20:46:11,2400,6/28/2022 20:45:02,2430,12.7,55.13,55.13,55.13,55.13,6/28/2022 20:53:15,6/28/2022 20:53:15,6/28/2022 20:53:15,6/28/2022 20:53:15,56.14,56.14,6/28/2022 20:53:27,6/28/2022 20:53:26,51.53,51.54,51.53,51.53,6/28/2022 20:47:06,6/28/2022 20:47:06,6/28/2022 20:47:06,6/28/2022 20:47:05,51.82,51.84,6/28/2022 20:45:01,6/28/2022 20:45:01,53.16,53.16,53.16,53.16,53.7,53.7,0.91,0.909,0.91,0.911,1.072,1.071,0
28JUN2022:21:15:00,15min,Peter Sinks,UCC,270,52.5,54.2,50.5,54.29,54.33,53.68,53.76,6/28/2022 21:03:39,6/28/2022 21:03:38,6/28/2022 21:03:17,6/28/2022 21:03:16,54.76,54.70,6/28/2022 21:03:41,6/28/2022 21:03:41,49.91,49.88,50.64,50.63,6/28/2022 21:09:23,6/28/2022 21:09:23,6/28/2022 21:09:23,6/28/2022 21:09:32,50.54,50.48,6/28/2022 21:09:31,6/28/2022 21:09:31,52.28,52.25,52.13,52.16,52.74,52.69,1.1490,1.1310,0.8280,0.8420,1.0240,1.0250,-0,-0,28JUN2022:21:13:37,1.8,6/28/2022 21:02:34,0.5,8,49.1800,2430,6/28/2022 21:00:01,2400,6/28/2022 21:00:03,2427,12.7,53.89,53.89,53.89,53.89,6/28/2022 21:03:48,6/28/2022 21:03:48,6/28/2022 21:03:48,6/28/2022 21:03:48,54.57,54.57,6/28/2022 21:04:05,6/28/2022 21:04:04,50.3,50.31,50.3,50.3,6/28/2022 21:09:36,6/28/2022 21:09:36,6/28/2022 21:09:36,6/28/2022 21:09:36,50.71,50.71,6/28/2022 21:09:48,6/28/2022 21:09:48,52.21,52.21,52.21,52.21,52.72,52.72,0.935,0.934,0.935,0.935,0.991,0.991,0
28JUN2022:21:30:00,15min,Peter Sinks,UCC,270,51.4,53.2,49.2,53.78,53.73,52.30,52.42,6/28/2022 21:16:10,6/28/2022 21:16:10,6/28/2022 21:19:33,6/28/2022 21:19:30,53.99,53.94,6/28/2022 21:16:14,6/28/2022 21:16:14,48.20,48.18,49.57,49.50,6/28/2022 21:18:00,6/28/2022 21:18:00,6/28/2022 21:27:39,6/28/2022 21:27:39,49.16,49.11,6/28/2022 21:22:32,6/28/2022 21:22:32,51.17,51.14,51.05,51.08,51.64,51.59,1.4820,1.4550,0.7690,0.7660,1.2990,1.2990,-0,-0,28JUN2022:21:29:05,3.5,6/28/2022 21:29:28,0.5,321,57.3600,2430,6/28/2022 21:15:01,2400,6/28/2022 21:15:03,2425,12.7,52.76,52.75,52.76,52.77,6/28/2022 21:16:18,6/28/2022 21:16:18,6/28/2022 21:16:18,6/28/2022 21:16:18,53.62,53.62,6/28/2022 21:16:25,6/28/2022 21:16:24,49.14,49.15,49.14,49.14,6/28/2022 21:27:45,6/28/2022 21:27:45,6/28/2022 21:27:45,6/28/2022 21:27:45,49.33,49.33,6/28/2022 21:22:54,6/28/2022 21:22:54,51.14,51.13,51.13,51.13,51.67,51.67,1.056,1.055,1.057,1.058,1.255,1.255,0
28JUN2022:21:45:00,15min,Peter Sinks,UCC,270,49.4,51.2,46.8,51.54,51.47,50.56,50.68,6/28/2022 21:39:28,6/28/2022 21:39:27,6/28/2022 21:39:19,6/28/2022 21:39:20,51.62,51.56,6/28/2022 21:39:27,6/28/2022 21:39:27,44.93,44.99,47.28,47.48,6/28/2022 21:40:17,6/28/2022 21:40:17,6/28/2022 21:40:18,6/28/2022 21:40:18,46.50,46.45,6/28/2022 21:40:16,6/28/2022 21:40:16,49.18,49.17,49.28,49.33,49.58,49.53,1.4580,1.4390,0.8680,0.8560,1.2310,1.2310,-0,-0,28JUN2022:21:44:33,2.2,6/28/2022 21:39:04,0.5,286,53.2700,2430,6/28/2022 21:30:01,2400,6/28/2022 21:30:03,2424,12.7,50.99,50.99,50.99,51,6/28/2022 21:39:31,6/28/2022 21:39:30,6/28/2022 21:39:30,6/28/2022 21:39:30,51.31,51.31,6/28/2022 21:39:40,6/28/2022 21:39:40,46.57,46.59,46.57,46.55,6/28/2022 21:40:20,6/28/2022 21:40:20,6/28/2022 21:40:20,6/28/2022 21:40:20,46.98,46.98,6/28/2022 21:42:44,6/28/2022 21:42:44,49.24,49.24,49.24,49.24,49.56,49.56,1.09,1.089,1.09,1.092,1.174,1.174,0
28JUN2022:22:00:00,15min,Peter Sinks,UCC,270,49.1,51.0,46.7,51.46,51.47,50.61,50.69,6/28/2022 21:50:15,6/28/2022 21:50:15,6/28/2022 21:50:15,6/28/2022 21:50:16,51.46,51.40,6/28/2022 21:50:15,6/28/2022 21:50:15,45.58,45.56,46.79,46.75,6/28/2022 21:45:46,6/28/2022 21:45:46,6/28/2022 21:45:53,6/28/2022 21:45:54,46.72,46.67,6/28/2022 21:46:03,6/28/2022 21:46:03,48.96,48.95,48.76,48.79,49.35,49.30,1.1400,1.1400,0.7230,0.7390,0.9650,0.9650,-0,-0,28JUN2022:21:58:05,2.4,6/28/2022 21:48:07,0.8,38,58.9900,2430,6/28/2022 21:45:01,2400,6/28/2022 21:45:03,2423,12.7,50.82,50.82,50.83,50.83,6/28/2022 21:50:23,6/28/2022 21:50:22,6/28/2022 21:50:22,6/28/2022 21:50:22,51.1,51.1,6/28/2022 21:50:36,6/28/2022 21:50:36,46.32,46.32,46.32,46.31,6/28/2022 21:45:58,6/28/2022 21:45:58,6/28/2022 21:45:58,6/28/2022 21:45:58,46.98,46.98,6/28/2022 21:46:17,6/28/2022 21:46:17,48.86,48.86,48.86,48.86,49.33,49.33,0.865,0.864,0.865,0.867,0.915,0.915,0
28JUN2022:22:15:00,15min,Peter Sinks,UCC,270,48.9,50.9,47.2,51.36,51.28,50.28,50.26,6/28/2022 22:01:44,6/28/2022 22:01:44,6/28/2022 22:04:52,6/28/2022 22:04:52,51.53,51.47,6/28/2022 22:01:47,6/28/2022 22:01:47,46.34,46.36,47.50,47.47,6/28/2022 22:12:02,6/28/2022 22:12:02,6/28/2022 22:11:59,6/28/2022 22:11:59,47.09,47.03,6/28/2022 22:12:07,6/28/2022 22:12:07,48.77,48.74,48.80,48.81,49.13,49.08,1.0210,1.0040,0.6940,0.6880,0.9080,0.9080,-0,-0,28JUN2022:22:13:33,2.8,6/28/2022 22:05:38,0.7,349,47.8300,2430,6/28/2022 22:00:01,2400,6/28/2022 22:00:03,2421,12.6,50.45,50.45,50.45,50.44,6/28/2022 22:01:35,6/28/2022 22:01:35,6/28/2022 22:01:35,6/28/2022 22:01:35,51.27,51.27,6/28/2022 22:01:58,6/28/2022 22:01:57,47.01,47.01,47.01,47.01,6/28/2022 22:12:12,6/28/2022 22:12:12,6/28/2022 22:12:12,6/28/2022 22:12:12,47.34,47.34,6/28/2022 22:12:23,6/28/2022 22:12:22,48.79,48.79,48.79,48.79,49.12,49.12,0.807,0.806,0.807,0.808,0.874,0.874,0
28JUN2022:22:30:00,15min,Peter Sinks,UCC,270,47.5,49.3,45.9,49.58,49.52,48.55,48.50,6/28/2022 22:18:42,6/28/2022 22:18:42,6/28/2022 22:18:43,6/28/2022 22:18:44,49.79,49.74,6/28/2022 22:18:31,6/28/2022 22:18:31,45.24,45.24,45.81,45.80,6/28/2022 22:27:32,6/28/2022 22:27:26,6/28/2022 22:27:31,6/28/2022 22:27:31,45.89,45.84,6/28/2022 22:27:32,6/28/2022 22:27:32,47.31,47.29,47.17,47.19,47.69,47.64,1.0250,1.0050,0.6020,0.5980,0.9170,0.9170,-0,-0,28JUN2022:22:27:38,2.4,6/28/2022 22:22:40,0.5,335,40.9600,2430,6/28/2022 22:15:01,2400,6/28/2022 22:15:02,2419,12.7,48.92,48.92,48.92,48.92,6/28/2022 22:18:50,6/28/2022 22:18:49,6/28/2022 22:18:49,6/28/2022 22:18:49,49.62,49.62,6/28/2022 22:18:54,6/28/2022 22:18:53,45.68,45.68,45.68,45.67,6/28/2022 22:27:37,6/28/2022 22:27:36,6/28/2022 22:27:36,6/28/2022 22:27:36,46.2,46.19,6/28/2022 22:27:45,6/28/2022 22:27:45,47.26,47.26,47.25,47.25,47.69,47.69,0.766,0.765,0.766,0.767,0.891,0.891,0
28JUN2022:22:45:00,15min,Peter Sinks,UCC,270,45.8,47.8,44.3,48.28,48.20,46.99,46.94,6/28/2022 22:33:31,6/28/2022 22:33:31,6/28/2022 22:32:34,6/28/2022 22:32:29,48.44,48.39,6/28/2022 22:33:29,6/28/2022 22:33:29,43.46,43.42,44.44,44.53,6/28/2022 22:44:45,6/28/2022 22:44:45,6/28/2022 22:44:51,6/28/2022 22:44:52,44.38,44.33,6/28/2022 22:44:49,6/28/2022 22:44:49,45.60,45.58,45.60,45.65,45.99,45.93,1.1780,1.1530,0.7370,0.7250,1.0790,1.0790,-0,-0,28JUN2022:22:30:03,1.8,6/28/2022 22:31:51,0.3,326,37.9800,2430,6/28/2022 22:30:02,2400,6/28/2022 22:30:01,2418,12.6,47.43,47.43,47.43,47.42,6/28/2022 22:32:49,6/28/2022 22:32:49,6/28/2022 22:32:49,6/28/2022 22:32:49,48.26,48.26,6/28/2022 22:33:49,6/28/2022 22:33:48,44.06,44.06,44.06,44.05,6/28/2022 22:44:55,6/28/2022 22:44:54,6/28/2022 22:44:54,6/28/2022 22:44:54,44.62,44.61,6/28/2022 22:45:00,6/28/2022 22:45:00,45.63,45.63,45.63,45.63,46,46,0.901,0.901,0.902,0.902,1.047,1.047,0
28JUN2022:23:00:00,15min,Peter Sinks,UCC,270,45.2,47.2,43.5,47.92,47.84,46.86,46.95,6/28/2022 23:00:00,6/28/2022 22:46:50,6/28/2022 22:59:59,6/28/2022 23:00:00,47.69,47.63,6/28/2022 22:48:20,6/28/2022 22:48:20,42.74,42.64,43.52,43.49,6/28/2022 22:48:50,6/28/2022 22:48:50,6/28/2022 22:49:02,6/28/2022 22:49:02,43.63,43.58,6/28/2022 22:49:05,6/28/2022 22:49:05,45.08,45.04,44.85,44.88,45.35,45.30,1.2070,1.1820,0.7370,0.7560,0.9770,0.9770,-0,-0,28JUN2022:22:50:12,2.4,6/28/2022 22:57:31,0.8,326,66.5300,2430,6/28/2022 22:45:02,2400,6/28/2022 22:45:01,2416,12.6,47.1,47.1,47.1,47.11,6/28/2022 22:46:58,6/28/2022 22:46:57,6/28/2022 22:46:57,6/28/2022 22:46:57,47.34,47.34,6/28/2022 22:47:18,6/28/2022 22:47:17,43.22,43.22,43.22,43.22,6/28/2022 22:49:09,6/28/2022 22:49:09,6/28/2022 22:49:09,6/28/2022 22:49:09,43.73,43.73,6/28/2022 22:49:28,6/28/2022 22:49:28,44.94,44.94,44.94,44.94,45.28,45.28,0.901,0.9,0.902,0.904,0.895,0.896,0
28JUN2022:23:15:00,15min,Peter Sinks,UCC,270,46.2,47.9,45.0,48.52,48.42,47.31,47.22,6/28/2022 23:12:09,6/28/2022 23:12:09,6/28/2022 23:12:06,6/28/2022 23:12:07,48.44,48.38,6/28/2022 23:12:09,6/28/2022 23:12:09,43.77,43.74,44.85,44.79,6/28/2022 23:02:38,6/28/2022 23:02:38,6/28/2022 23:02:38,6/28/2022 23:02:38,45.13,45.08,6/28/2022 23:07:06,6/28/2022 23:07:06,46.01,45.97,45.94,45.96,46.36,46.31,0.8560,0.8410,0.5220,0.5170,0.6820,0.6820,-0,-0,28JUN2022:23:13:38,2.8,6/28/2022 23:11:11,0.9,1,64.0100,2430,6/28/2022 23:00:02,2400,6/28/2022 23:00:01,2414,12.6,47.79,47.79,47.79,47.79,6/28/2022 23:12:14,6/28/2022 23:12:13,6/28/2022 23:12:13,6/28/2022 23:12:13,48.05,48.05,6/28/2022 23:12:23,6/28/2022 23:12:23,44.69,44.7,44.69,44.68,6/28/2022 23:02:46,6/28/2022 23:02:45,6/28/2022 23:02:45,6/28/2022 23:02:45,45.31,45.3,6/28/2022 23:07:18,6/28/2022 23:07:17,45.99,45.98,45.98,45.98,46.36,46.36,0.651,0.65,0.651,0.652,0.639,0.639,0
28JUN2022:23:30:00,15min,Peter Sinks,UCC,270,45.3,47.0,42.9,47.51,47.44,46.07,46.20,6/28/2022 23:26:46,6/28/2022 23:26:44,6/28/2022 23:26:46,6/28/2022 23:26:46,47.46,47.41,6/28/2022 23:26:43,6/28/2022 23:26:43,41.95,42.01,43.94,43.94,6/28/2022 23:27:53,6/28/2022 23:27:53,6/28/2022 23:28:04,6/28/2022 23:28:05,42.73,42.67,6/28/2022 23:27:54,6/28/2022 23:27:54,45.18,45.16,45.15,45.19,45.52,45.47,1.1380,1.1130,0.4860,0.4820,1.0000,1.0000,-0,-0,28JUN2022:23:29:19,1.3,6/28/2022 23:27:49,0.1,207,10.4800,2430,6/28/2022 23:15:01,2400,6/28/2022 23:15:02,2412,12.6,46.74,46.73,46.74,46.74,6/28/2022 23:26:52,6/28/2022 23:26:52,6/28/2022 23:26:51,6/28/2022 23:26:51,47.34,47.35,6/28/2022 23:27:04,6/28/2022 23:27:04,43.13,43.13,43.13,43.13,6/28/2022 23:28:02,6/28/2022 23:28:02,6/28/2022 23:28:02,6/28/2022 23:28:02,42.74,42.74,6/28/2022 23:28:19,6/28/2022 23:28:19,45.18,45.17,45.17,45.17,45.5,45.5,0.761,0.76,0.761,0.762,0.964,0.964,0
28JUN2022:23:45:00,15min,Peter Sinks,UCC,270,44.2,46.9,42.2,50.48,50.41,47.25,47.69,6/28/2022 23:43:42,6/28/2022 23:43:42,6/28/2022 23:43:43,6/28/2022 23:43:43,47.91,47.86,6/28/2022 23:43:43,6/28/2022 23:43:43,41.13,41.09,42.28,42.27,6/28/2022 23:42:30,6/28/2022 23:38:36,6/28/2022 23:42:40,6/28/2022 23:42:40,42.13,42.07,6/28/2022 23:42:40,6/28/2022 23:42:40,44.01,43.98,43.90,43.95,44.34,44.28,1.2670,1.2380,0.6840,0.7100,0.9310,0.9310,-0,-0,28JUN2022:23:33:31,2.6,6/28/2022 23:43:17,0.3,342,46.5300,2430,6/28/2022 23:30:04,2400,6/28/2022 23:30:01,2410,12.6,47.4,47.38,47.4,47.42,6/28/2022 23:43:47,6/28/2022 23:43:47,6/28/2022 23:43:46,6/28/2022 23:43:46,46.38,46.38,6/28/2022 23:43:54,6/28/2022 23:43:53,41.88,41.89,41.88,41.88,6/28/2022 23:42:42,6/28/2022 23:42:41,6/28/2022 23:42:41,6/28/2022 23:42:41,42.5,42.5,6/28/2022 23:42:56,6/28/2022 23:42:56,43.96,43.96,43.96,43.96,44.32,44.32,0.875,0.873,0.875,0.877,0.857,0.857,0
29JUN2022:00:00:00,15min,Peter Sinks,UCC,270,58.7,63.1,44.0,63.41,63.34,63.23,63.29,6/28/2022 23:56:05,6/28/2022 23:56:05,6/28/2022 23:54:37,6/28/2022 23:54:37,63.51,63.46,6/28/2022 23:53:08,6/28/2022 23:53:08,42.97,42.89,43.82,43.82,6/28/2022 23:45:03,6/28/2022 23:45:03,6/28/2022 23:45:25,6/28/2022 23:46:40,44.08,44.03,6/28/2022 23:45:10,6/28/2022 23:45:10,58.66,58.57,58.41,58.45,58.84,58.79,6.2670,6.2520,6.3170,6.2990,6.3770,6.3780,-0,-0,28JUN2022:23:45:29,15.3,6/28/2022 23:58:19,6.2,11,34.9400,2460,6/28/2022 23:48:40,2400,6/28/2022 23:45:01,2412,12.6,62.91,62.92,62.91,62.91,6/28/2022 23:53:11,6/28/2022 23:53:11,6/28/2022 23:53:11,6/28/2022 23:53:10,63.25,63.25,6/28/2022 23:53:27,6/28/2022 23:53:26,43.71,43.72,43.71,43.7,6/28/2022 23:45:16,6/28/2022 23:45:16,6/28/2022 23:45:16,6/28/2022 23:45:16,44.27,44.27,6/28/2022 23:45:31,6/28/2022 23:45:31,58.36,58.37,58.37,58.38,58.51,58.52,6.365,6.362,6.359,6.355,6.573,6.565,0
29JUN2022:00:15:00,15min,Peter Sinks,UCC,270,62.2,63.0,61.2,63.16,63.23,63.07,63.04,6/29/2022 00:14:17,6/29/2022 00:14:16,6/29/2022 00:00:01,6/29/2022 00:00:01,63.43,63.38,6/29/2022 00:00:01,6/29/2022 00:00:01,60.36,60.37,60.99,61.06,6/29/2022 00:12:39,6/29/2022 00:12:35,6/29/2022 00:11:30,6/29/2022 00:11:30,61.32,61.27,6/29/2022 00:11:30,6/29/2022 00:11:30,61.99,61.99,62.03,62.05,62.42,62.37,0.5960,0.5860,0.4700,0.4640,0.4690,0.4690,-0,-0,29JUN2022:00:02:09,12.7,6/29/2022 00:05:50,6.2,359,21.9500,2430,6/29/2022 00:00:05,2370,6/29/2022 00:04:41,2405,12.6,62.94,62.93,62.94,62.94,6/29/2022 00:00:07,6/29/2022 00:00:07,6/29/2022 00:00:07,6/29/2022 00:00:06,63.13,63.14,6/29/2022 00:00:09,6/29/2022 00:00:08,60.94,60.95,60.94,60.94,6/29/2022 00:12:44,6/29/2022 00:12:44,6/29/2022 00:12:43,6/29/2022 00:12:43,61.47,61.47,6/29/2022 00:11:57,6/29/2022 00:11:56,62.01,62.01,62.01,62.01,62.39,62.39,0.476,0.475,0.476,0.477,0.431,0.431,0
29JUN2022:00:30:00,15min,Peter Sinks,UCC,270,62.4,63.3,61.3,63.57,63.53,63.38,63.37,6/29/2022 00:18:10,6/29/2022 00:18:10,6/29/2022 00:18:07,6/29/2022 00:18:07,63.66,63.61,6/29/2022 00:18:12,6/29/2022 00:18:12,60.65,60.67,61.11,61.15,6/29/2022 00:26:24,6/29/2022 00:25:56,6/29/2022 00:26:24,6/29/2022 00:26:23,61.32,61.27,6/29/2022 00:26:23,6/29/2022 00:26:23,62.15,62.15,62.20,62.22,62.63,62.58,0.5570,0.5460,0.5020,0.4930,0.4480,0.4480,-0,-0,29JUN2022:00:15:02,13.8,6/29/2022 00:17:59,6.9,359,20.1900,2460,6/29/2022 00:18:01,2400,6/29/2022 00:15:01,2404,12.6,63.3,63.3,63.3,63.31,6/29/2022 00:18:17,6/29/2022 00:18:17,6/29/2022 00:18:16,6/29/2022 00:18:16,63.37,63.37,6/29/2022 00:18:28,6/29/2022 00:18:27,61.03,61.03,61.03,61.03,6/29/2022 00:26:31,6/29/2022 00:26:31,6/29/2022 00:26:30,6/29/2022 00:26:30,61.56,61.56,6/29/2022 00:26:35,6/29/2022 00:26:34,62.19,62.18,62.18,62.18,62.62,62.62,0.477,0.476,0.477,0.477,0.42,0.42,0
29JUN2022:00:45:00,15min,Peter Sinks,UCC,270,61.1,62.4,59.9,62.26,62.24,62.10,62.16,6/29/2022 00:30:10,6/29/2022 00:30:10,6/29/2022 00:30:10,6/29/2022 00:30:09,62.60,62.55,6/29/2022 00:30:08,6/29/2022 00:30:08,59.25,59.27,59.71,59.70,6/29/2022 00:44:30,6/29/2022 00:44:30,6/29/2022 00:40:20,6/29/2022 00:40:20,59.97,59.92,6/29/2022 00:44:26,6/29/2022 00:44:26,60.87,60.89,60.90,60.93,61.40,61.35,0.6680,0.6590,0.4880,0.4890,0.5600,0.5600,-0,-0,29JUN2022:00:31:52,11.0,6/29/2022 00:37:01,5.3,10,16.4200,2430,6/29/2022 00:30:13,2370,6/29/2022 00:33:03,2403,12.6,62.21,62.2,62.19,62.18,6/29/2022 00:30:01,6/29/2022 00:30:01,6/29/2022 00:30:01,6/29/2022 00:30:01,62.52,62.52,6/29/2022 00:30:13,6/29/2022 00:30:12,59.69,59.69,59.69,59.68,6/29/2022 00:44:42,6/29/2022 00:44:41,6/29/2022 00:44:41,6/29/2022 00:44:41,60.03,60.03,6/29/2022 00:44:50,6/29/2022 00:44:49,60.91,60.91,60.91,60.91,61.42,61.42,0.538,0.537,0.538,0.538,0.522,0.522,0
29JUN2022:01:00:00,15min,Peter Sinks,UCC,270,59.4,61.3,57.4,61.57,61.55,61.01,61.10,6/29/2022 00:47:01,6/29/2022 00:47:01,6/29/2022 00:46:55,6/29/2022 00:46:55,61.77,61.72,6/29/2022 00:47:11,6/29/2022 00:47:11,56.10,56.07,56.92,57.04,6/29/2022 01:00:00,6/29/2022 01:00:00,6/29/2022 01:00:00,6/29/2022 01:00:00,57.33,57.27,6/29/2022 00:59:59,6/29/2022 00:59:59,59.13,59.14,59.14,59.16,59.66,59.61,0.9670,0.9760,0.8030,0.8010,0.8460,0.8470,-0,-0,29JUN2022:00:46:56,7.5,6/29/2022 00:46:58,3.3,1,17.2300,2430,6/29/2022 00:45:13,2370,6/29/2022 00:57:02,2403,12.6,61.23,61.23,61.23,61.23,6/29/2022 00:47:08,6/29/2022 00:47:08,6/29/2022 00:47:08,6/29/2022 00:47:08,61.45,61.45,6/29/2022 00:47:21,6/29/2022 00:47:20,56.87,56.85,56.84,56.83,6/29/2022 01:00:00,6/29/2022 01:00:00,6/29/2022 01:00:00,6/29/2022 01:00:00,57.96,57.94,6/29/2022 01:00:00,6/29/2022 01:00:00,59.17,59.17,59.17,59.17,59.67,59.67,0.819,0.82,0.821,0.822,0.786,0.787,0
29JUN2022:01:15:00,15min,Peter Sinks,UCC,270,53.9,58.0,51.1,59.27,59.31,57.62,57.59,6/29/2022 01:02:07,6/29/2022 01:02:07,6/29/2022 01:02:10,6/29/2022 01:02:09,58.61,58.55,6/29/2022 01:02:09,6/29/2022 01:02:09,49.77,49.82,51.06,51.22,6/29/2022 01:08:32,6/29/2022 01:08:32,6/29/2022 01:12:52,6/29/2022 01:12:52,50.93,50.87,6/29/2022 01:13:03,6/29/2022 01:13:03,53.70,53.70,53.98,54.05,54.22,54.17,2.0910,2.0860,1.8850,1.8780,1.9850,1.9860,-0,-0,29JUN2022:01:00:30,3.5,6/29/2022 01:01:58,1.8,0,16.8400,2430,6/29/2022 01:00:13,2370,6/29/2022 01:06:22,2402,12.6,58.04,58.02,58.03,58.04,6/29/2022 01:02:14,6/29/2022 01:02:14,6/29/2022 01:02:14,6/29/2022 01:02:13,57.97,57.97,6/29/2022 01:02:28,6/29/2022 01:02:28,50.89,50.89,50.89,50.89,6/29/2022 01:13:03,6/29/2022 01:13:03,6/29/2022 01:13:03,6/29/2022 01:13:03,51.27,51.27,6/29/2022 01:13:13,6/29/2022 01:13:12,53.9,53.9,53.9,53.9,54.3,54.29,1.938,1.937,1.938,1.938,1.979,1.978,0
29JUN2022:01:30:00,15min,Peter Sinks,UCC,270,49.3,51.8,46.3,52.76,52.73,51.73,51.73,6/29/2022 01:17:34,6/29/2022 01:17:34,6/29/2022 01:17:35,6/29/2022 01:17:36,52.43,52.38,6/29/2022 01:17:35,6/29/2022 01:17:35,45.11,45.17,46.94,46.87,6/29/2022 01:25:56,6/29/2022 01:25:55,6/29/2022 01:30:00,6/29/2022 01:29:59,46.11,46.06,6/29/2022 01:29:08,6/29/2022 01:29:08,49.08,49.09,49.46,49.46,49.58,49.52,1.8400,1.8180,1.3270,1.3580,1.6970,1.6970,-0,-0,29JUN2022:01:29:36,2.6,6/29/2022 01:15:21,0.5,357,57.7700,2430,6/29/2022 01:15:05,2400,6/29/2022 01:15:01,2405,12.6,51.85,51.85,51.86,51.86,6/29/2022 01:17:40,6/29/2022 01:17:40,6/29/2022 01:17:40,6/29/2022 01:17:40,51.84,51.84,6/29/2022 01:17:50,6/29/2022 01:17:49,46.27,46.27,46.27,46.27,6/29/2022 01:29:12,6/29/2022 01:29:12,6/29/2022 01:29:12,6/29/2022 01:29:12,46.3,46.3,6/29/2022 01:29:31,6/29/2022 01:29:30,49.31,49.31,49.31,49.31,49.63,49.63,1.532,1.532,1.533,1.534,1.648,1.649,0
29JUN2022:01:45:00,15min,Peter Sinks,UCC,270,44.8,47.4,42.7,47.47,47.47,47.14,47.22,6/29/2022 01:31:18,6/29/2022 01:31:18,6/29/2022 01:31:23,6/29/2022 01:31:24,47.61,47.56,6/29/2022 01:31:25,6/29/2022 01:31:25,41.67,41.68,43.18,43.31,6/29/2022 01:42:25,6/29/2022 01:41:54,6/29/2022 01:43:20,6/29/2022 01:43:21,42.43,42.37,6/29/2022 01:42:26,6/29/2022 01:42:26,44.63,44.62,45.17,45.23,45.07,45.01,1.3620,1.3530,1.0600,1.0340,1.2400,1.2400,-0,-0,29JUN2022:01:30:43,0.9,6/29/2022 01:34:21,0.1,177,9.7100,2430,6/29/2022 01:30:11,2370,6/29/2022 01:42:04,2403,12.6,47.27,47.26,47.27,47.27,6/29/2022 01:31:32,6/29/2022 01:31:32,6/29/2022 01:31:31,6/29/2022 01:31:31,47.45,47.45,6/29/2022 01:31:47,6/29/2022 01:31:46,42.77,42.78,42.77,42.76,6/29/2022 01:42:38,6/29/2022 01:42:37,6/29/2022 01:42:37,6/29/2022 01:42:37,42.56,42.56,6/29/2022 01:42:44,6/29/2022 01:42:44,44.94,44.94,44.93,44.93,45.08,45.08,1.144,1.143,1.144,1.144,1.222,1.221,0
29JUN2022:02:00:00,15min,Peter Sinks,UCC,270,43.4,45.0,41.8,45.37,45.36,44.04,44.02,6/29/2022 01:46:42,6/29/2022 01:46:42,6/29/2022 01:48:26,6/29/2022 01:47:04,45.73,45.68,6/29/2022 01:48:17,6/29/2022 01:48:17,41.13,41.09,41.62,41.64,6/29/2022 01:59:25,6/29/2022 01:59:02,6/29/2022 01:59:27,6/29/2022 01:59:26,41.82,41.77,6/29/2022 01:59:24,6/29/2022 01:59:24,43.24,43.20,43.01,43.05,43.61,43.56,1.0890,1.0750,0.5720,0.5770,0.9360,0.9360,-0,-0,29JUN2022:01:54:11,1.8,6/29/2022 01:51:20,0.3,336,10.4800,2430,6/29/2022 01:45:01,2370,6/29/2022 01:54:04,2402,12.5,44.58,44.57,44.58,44.58,6/29/2022 01:48:26,6/29/2022 01:48:25,6/29/2022 01:48:25,6/29/2022 01:48:25,45.51,45.51,6/29/2022 01:48:27,6/29/2022 01:48:26,41.48,41.49,41.49,41.48,6/29/2022 01:59:30,6/29/2022 01:59:29,6/29/2022 01:59:29,6/29/2022 01:59:29,42.02,42.02,6/29/2022 01:59:35,6/29/2022 01:59:34,43.13,43.13,43.13,43.13,43.6,43.6,0.781,0.78,0.781,0.782,0.893,0.893,0
29JUN2022:02:15:00,15min,Peter Sinks,UCC,270,42.6,43.5,41.0,43.85,43.79,42.82,42.94,6/29/2022 02:09:16,6/29/2022 02:09:16,6/29/2022 02:00:14,6/29/2022 02:00:17,43.93,43.87,6/29/2022 02:00:07,6/29/2022 02:00:07,39.55,39.55,41.01,41.01,6/29/2022 02:14:12,6/29/2022 02:14:10,6/29/2022 02:14:15,6/29/2022 02:14:15,40.92,40.87,6/29/2022 02:14:15,6/29/2022 02:14:15,42.42,42.38,42.01,42.04,42.79,42.74,0.7860,0.7730,0.3370,0.3490,0.6260,0.6260,-0,-0,29JUN2022:02:07:17,0.4,6/29/2022 02:00:26,0.0,156,0.8870,2430,6/29/2022 02:00:13,2370,6/29/2022 02:00:12,2400,12.4,43.32,43.31,43.32,43.32,6/29/2022 02:00:04,6/29/2022 02:00:04,6/29/2022 02:00:04,6/29/2022 02:00:04,43.78,43.78,6/29/2022 02:00:31,6/29/2022 02:00:24,40.55,40.56,40.55,40.54,6/29/2022 02:14:20,6/29/2022 02:14:20,6/29/2022 02:14:20,6/29/2022 02:14:20,41.35,41.35,6/29/2022 02:14:37,6/29/2022 02:14:36,42.22,42.22,42.22,42.22,42.79,42.79,0.51,0.509,0.51,0.511,0.567,0.567,0
29JUN2022:02:30:00,15min,Peter Sinks,UCC,270,41.6,42.9,40.3,43.44,43.39,42.16,42.22,6/29/2022 02:29:58,6/29/2022 02:29:58,6/29/2022 02:30:00,6/29/2022 02:30:00,43.32,43.27,6/29/2022 02:30:00,6/29/2022 02:30:00,39.42,39.42,40.58,40.60,6/29/2022 02:27:26,6/29/2022 02:27:25,6/29/2022 02:18:53,6/29/2022 02:18:50,40.25,40.19,6/29/2022 02:27:36,6/29/2022 02:27:36,41.43,41.40,41.24,41.27,41.75,41.69,0.9230,0.8960,0.4000,0.3920,0.8150,0.8150,-0,-0,29JUN2022:02:15:17,1.5,6/29/2022 02:29:34,0.1,247,23.4600,2430,6/29/2022 02:15:09,2370,6/29/2022 02:15:06,2397,12.6,42.63,42.64,42.64,42.65,6/29/2022 02:30:00,6/29/2022 02:30:00,6/29/2022 02:30:00,6/29/2022 02:30:00,43.07,43.08,6/29/2022 02:24:02,6/29/2022 02:24:02,40.24,40.24,40.24,40.24,6/29/2022 02:27:35,6/29/2022 02:27:35,6/29/2022 02:27:34,6/29/2022 02:27:34,40.35,40.35,6/29/2022 02:27:52,6/29/2022 02:27:52,41.33,41.33,41.33,41.33,41.71,41.71,0.615,0.615,0.615,0.616,0.783,0.783,0
29JUN2022:02:45:00,15min,Peter Sinks,UCC,270,41.9,43.2,40.2,43.81,43.75,42.42,42.54,6/29/2022 02:30:46,6/29/2022 02:30:46,6/29/2022 02:38:05,6/29/2022 02:38:05,43.78,43.72,6/29/2022 02:30:51,6/29/2022 02:30:51,38.99,38.91,40.34,40.31,6/29/2022 02:32:41,6/29/2022 02:32:41,6/29/2022 02:32:44,6/29/2022 02:32:43,40.25,40.19,6/29/2022 02:32:51,6/29/2022 02:32:51,41.71,41.66,41.51,41.54,42.05,42.00,1.0360,1.0120,0.5010,0.5040,0.9150,0.9150,-0,-0,29JUN2022:02:33:25,1.3,6/29/2022 02:36:45,0.1,92,22.8500,2430,6/29/2022 02:39:07,2370,6/29/2022 02:30:02,2396,12.5,42.96,42.96,42.96,42.97,6/29/2022 02:30:54,6/29/2022 02:30:53,6/29/2022 02:30:53,6/29/2022 02:30:53,43.49,43.49,6/29/2022 02:44:04,6/29/2022 02:44:03,39.87,39.88,39.87,39.86,6/29/2022 02:32:51,6/29/2022 02:32:51,6/29/2022 02:32:51,6/29/2022 02:32:51,40.56,40.56,6/29/2022 02:33:07,6/29/2022 02:33:06,41.62,41.62,41.62,41.62,42.05,42.05,0.726,0.725,0.726,0.727,0.879,0.879,0
29JUN2022:03:00:00,15min,Peter Sinks,UCC,270,41.0,41.7,40.1,41.91,41.87,41.28,41.40,6/29/2022 02:50:28,6/29/2022 02:50:28,6/29/2022 02:50:48,6/29/2022 02:50:48,42.05,41.99,6/29/2022 02:55:31,6/29/2022 02:55:31,39.47,39.40,40.23,40.23,6/29/2022 02:55:47,6/29/2022 02:55:46,6/29/2022 02:58:07,6/29/2022 02:58:06,40.17,40.12,6/29/2022 02:58:07,6/29/2022 02:58:07,40.83,40.81,40.88,40.92,41.14,41.09,0.5570,0.5440,0.2390,0.2470,0.4910,0.4910,-0,-0,29JUN2022:02:49:08,1.1,6/29/2022 02:51:41,0.1,178,37.3900,2400,6/29/2022 02:45:02,2370,6/29/2022 02:45:01,2392,12.5,41.49,41.49,41.49,41.49,6/29/2022 02:53:54,6/29/2022 02:53:54,6/29/2022 02:53:54,6/29/2022 02:53:54,41.9,41.9,6/29/2022 02:54:37,6/29/2022 02:54:36,40.05,40.05,40.05,40.05,6/29/2022 02:58:14,6/29/2022 02:58:14,6/29/2022 02:58:14,6/29/2022 02:58:13,40.22,40.22,6/29/2022 02:58:18,6/29/2022 02:58:17,40.86,40.86,40.86,40.86,41.11,41.11,0.352,0.352,0.352,0.352,0.467,0.467,0
29JUN2022:03:15:00,15min,Peter Sinks,UCC,270,41.6,42.6,40.6,43.01,42.95,41.73,41.80,6/29/2022 03:05:31,6/29/2022 03:05:31,6/29/2022 03:05:40,6/29/2022 03:05:40,43.17,43.12,6/29/2022 03:05:30,6/29/2022 03:05:30,40.38,40.34,40.47,40.51,6/29/2022 03:00:41,6/29/2022 03:00:42,6/29/2022 03:00:45,6/29/2022 03:00:44,40.77,40.72,6/29/2022 03:00:36,6/29/2022 03:00:36,41.52,41.48,41.14,41.17,41.82,41.77,0.5980,0.5820,0.2500,0.2490,0.5530,0.5530,-0,-0,29JUN2022:03:03:21,2.2,6/29/2022 03:14:02,0.3,100,36.4800,2400,6/29/2022 03:00:02,2370,6/29/2022 03:00:01,2391,12.4,42.25,42.25,42.25,42.26,6/29/2022 03:05:40,6/29/2022 03:05:40,6/29/2022 03:05:40,6/29/2022 03:05:40,42.94,42.94,6/29/2022 03:05:47,6/29/2022 03:05:47,40.46,40.46,40.46,40.46,6/29/2022 03:00:55,6/29/2022 03:00:54,6/29/2022 03:00:54,6/29/2022 03:00:54,40.81,40.81,6/29/2022 03:01:18,6/29/2022 03:01:17,41.32,41.32,41.32,41.32,41.79,41.79,0.396,0.396,0.396,0.396,0.538,0.538,0
29JUN2022:03:30:00,15min,Peter Sinks,UCC,270,42.4,43.7,40.8,44.08,44.02,43.69,43.69,6/29/2022 03:30:00,6/29/2022 03:30:00,6/29/2022 03:30:00,6/29/2022 03:30:00,44.23,44.17,6/29/2022 03:30:00,6/29/2022 03:30:00,40.39,40.36,40.66,40.69,6/29/2022 03:15:53,6/29/2022 03:15:54,6/29/2022 03:16:03,6/29/2022 03:15:59,40.92,40.87,6/29/2022 03:15:56,6/29/2022 03:15:56,42.27,42.22,42.06,42.09,42.53,42.48,0.8490,0.8340,0.6610,0.6500,0.7930,0.7930,-0,-0,29JUN2022:03:16:39,2.4,6/29/2022 03:16:17,0.8,150,74.9600,2400,6/29/2022 03:15:01,2370,6/29/2022 03:15:03,2389,12.5,43.61,43.61,43.62,43.62,6/29/2022 03:29:47,6/29/2022 03:30:00,6/29/2022 03:30:00,6/29/2022 03:30:00,43.87,43.88,6/29/2022 03:30:00,6/29/2022 03:30:00,40.58,40.58,40.58,40.58,6/29/2022 03:16:06,6/29/2022 03:16:05,6/29/2022 03:16:05,6/29/2022 03:16:05,40.99,40.99,6/29/2022 03:16:25,6/29/2022 03:16:24,42.14,42.14,42.14,42.14,42.47,42.47,0.724,0.724,0.725,0.725,0.766,0.767,0
29JUN2022:03:45:00,15min,Peter Sinks,UCC,270,43.9,44.7,42.7,44.83,44.75,44.48,44.56,6/29/2022 03:36:54,6/29/2022 03:36:54,6/29/2022 03:36:54,6/29/2022 03:36:53,44.98,44.93,6/29/2022 03:36:54,6/29/2022 03:36:54,42.16,42.12,42.99,43.01,6/29/2022 03:31:01,6/29/2022 03:31:01,6/29/2022 03:31:37,6/29/2022 03:31:38,42.58,42.52,6/29/2022 03:31:23,6/29/2022 03:31:23,43.71,43.68,43.68,43.72,44.03,43.98,0.6830,0.6710,0.4530,0.4730,0.5990,0.5990,-0,-0,29JUN2022:03:32:23,2.0,6/29/2022 03:39:28,0.5,168,75.0300,2400,6/29/2022 03:30:01,2370,6/29/2022 03:30:03,2388,12.5,44.55,44.55,44.55,44.55,6/29/2022 03:37:03,6/29/2022 03:37:02,6/29/2022 03:37:02,6/29/2022 03:37:02,44.92,44.92,6/29/2022 03:41:24,6/29/2022 03:41:24,42.66,42.66,42.66,42.66,6/29/2022 03:31:23,6/29/2022 03:31:23,6/29/2022 03:31:23,6/29/2022 03:31:23,42.7,42.7,6/29/2022 03:31:40,6/29/2022 03:31:40,43.7,43.7,43.7,43.7,44.01,44.01,0.543,0.543,0.543,0.544,0.57,0.57,0
29JUN2022:04:00:00,15min,Peter Sinks,UCC,270,43.5,44.7,41.7,45.05,44.95,44.22,44.31,6/29/2022 03:52:42,6/29/2022 03:52:42,6/29/2022 03:52:57,6/29/2022 03:52:45,45.13,45.08,6/29/2022 03:50:10,6/29/2022 03:50:10,41.00,41.00,41.79,41.81,6/29/2022 03:57:35,6/29/2022 03:57:34,6/29/2022 03:57:57,6/29/2022 03:57:57,41.67,41.62,6/29/2022 03:57:50,6/29/2022 03:57:50,43.33,43.32,43.26,43.30,43.66,43.61,0.8660,0.8480,0.5790,0.5850,0.7920,0.7920,-0,-0,29JUN2022:03:45:01,1.8,6/29/2022 03:54:28,0.6,184,66.5300,2400,6/29/2022 03:45:01,2370,6/29/2022 03:45:02,2386,12.5,44.5,44.5,44.5,44.5,6/29/2022 03:52:51,6/29/2022 03:52:51,6/29/2022 03:52:51,6/29/2022 03:52:51,44.91,44.91,6/29/2022 03:50:35,6/29/2022 03:50:34,41.5,41.5,41.5,41.49,6/29/2022 03:57:49,6/29/2022 03:57:49,6/29/2022 03:57:48,6/29/2022 03:57:48,41.83,41.82,6/29/2022 03:58:09,6/29/2022 03:58:09,43.31,43.31,43.31,43.31,43.65,43.64,0.701,0.7,0.701,0.701,0.771,0.771,0
29JUN2022:04:15:00,15min,Peter Sinks,UCC,270,42.8,44.2,40.6,44.36,44.29,43.96,43.93,6/29/2022 04:03:57,6/29/2022 04:03:57,6/29/2022 04:03:58,6/29/2022 04:03:57,44.53,44.48,6/29/2022 04:04:02,6/29/2022 04:04:02,39.96,39.97,40.75,40.77,6/29/2022 04:14:05,6/29/2022 04:14:05,6/29/2022 04:14:40,6/29/2022 04:14:38,40.62,40.57,6/29/2022 04:14:34,6/29/2022 04:14:34,42.65,42.62,42.65,42.67,43.01,42.95,0.9870,0.9750,0.6190,0.6200,0.8720,0.8720,-0,0,29JUN2022:04:15:00,2.4,6/29/2022 04:05:51,0.6,343,45.8200,2400,6/29/2022 04:00:01,2370,6/29/2022 04:00:02,2385,12.5,44.1,44.1,44.1,44.1,6/29/2022 04:04:07,6/29/2022 04:04:06,6/29/2022 04:04:06,6/29/2022 04:04:06,44.37,44.37,6/29/2022 04:04:11,6/29/2022 04:04:10,40.53,40.54,40.53,40.53,6/29/2022 04:14:47,6/29/2022 04:14:47,6/29/2022 04:14:46,6/29/2022 04:14:46,40.7,40.7,6/29/2022 04:14:56,6/29/2022 04:14:56,42.67,42.67,42.67,42.67,43.02,43.02,0.748,0.748,0.75,0.751,0.793,0.795,0
29JUN2022:04:30:00,15min,Peter Sinks,UCC,270,41.6,42.4,40.4,42.49,42.44,41.97,41.97,6/29/2022 04:21:46,6/29/2022 04:21:42,6/29/2022 04:21:37,6/29/2022 04:21:37,42.72,42.67,6/29/2022 04:21:23,6/29/2022 04:21:23,39.76,39.75,40.56,40.68,6/29/2022 04:27:56,6/29/2022 04:27:56,6/29/2022 04:28:01,6/29/2022 04:28:01,40.47,40.42,6/29/2022 04:28:01,6/29/2022 04:28:01,41.44,41.42,41.37,41.42,41.74,41.69,0.5690,0.5570,0.3030,0.2960,0.5370,0.5370,0,0,29JUN2022:04:29:58,1.1,6/29/2022 04:16:16,0.1,61,3.6880,2400,6/29/2022 04:15:01,2370,6/29/2022 04:15:02,2383,12.5,42.19,42.19,42.19,42.19,6/29/2022 04:21:47,6/29/2022 04:21:47,6/29/2022 04:21:47,6/29/2022 04:21:47,42.61,42.61,6/29/2022 04:21:55,6/29/2022 04:21:54,40.26,40.26,40.26,40.25,6/29/2022 04:28:07,6/29/2022 04:28:07,6/29/2022 04:28:07,6/29/2022 04:28:07,40.6,40.6,6/29/2022 04:28:22,6/29/2022 04:28:22,41.41,41.41,41.41,41.41,41.7,41.7,0.421,0.421,0.421,0.421,0.533,0.533,0
29JUN2022:04:45:00,15min,Peter Sinks,UCC,270,41.5,41.8,40.9,41.92,41.90,41.48,41.52,6/29/2022 04:31:17,6/29/2022 04:31:21,6/29/2022 04:34:25,6/29/2022 04:34:20,42.12,42.07,6/29/2022 04:31:15,6/29/2022 04:31:15,40.35,40.33,40.66,40.69,6/29/2022 04:43:42,6/29/2022 04:43:42,6/29/2022 04:43:43,6/29/2022 04:43:43,41.07,41.02,6/29/2022 04:40:29,6/29/2022 04:40:29,41.37,41.34,41.16,41.20,41.68,41.63,0.3430,0.3370,0.1720,0.1710,0.3090,0.3090,0,1,29JUN2022:04:44:58,0.7,6/29/2022 04:43:54,0.0,14,0.2310,2400,6/29/2022 04:30:03,2370,6/29/2022 04:30:01,2382,12.5,41.62,41.62,41.62,41.62,6/29/2022 04:34:28,6/29/2022 04:34:28,6/29/2022 04:34:28,6/29/2022 04:34:27,42.08,42.08,6/29/2022 04:34:16,6/29/2022 04:34:15,40.72,40.72,40.72,40.71,6/29/2022 04:43:50,6/29/2022 04:43:49,6/29/2022 04:43:49,6/29/2022 04:43:49,41.07,41.06,6/29/2022 04:41:19,6/29/2022 04:41:19,41.26,41.26,41.26,41.26,41.64,41.64,0.232,0.231,0.232,0.232,0.286,0.286,0
29JUN2022:05:00:00,15min,Peter Sinks,UCC,270,42.1,42.9,41.1,43.02,42.98,42.41,42.48,6/29/2022 04:51:53,6/29/2022 04:51:55,6/29/2022 04:59:59,6/29/2022 05:00:00,43.32,43.27,6/29/2022 04:51:57,6/29/2022 04:51:57,40.68,40.66,40.98,41.03,6/29/2022 04:54:23,6/29/2022 04:47:32,6/29/2022 04:45:01,6/29/2022 04:45:01,41.07,41.02,6/29/2022 04:54:29,6/29/2022 04:54:29,41.95,41.92,41.75,41.80,42.24,42.18,0.6180,0.6070,0.3800,0.3910,0.5750,0.5750,6,11,29JUN2022:05:00:00,1.3,6/29/2022 04:46:30,0.1,314,28.1800,4740,6/29/2022 04:57:51,2370,6/29/2022 04:45:01,2723,12.5,42.62,42.62,42.62,42.62,6/29/2022 04:52:04,6/29/2022 04:52:04,6/29/2022 04:52:03,6/29/2022 05:00:00,43.25,43.25,6/29/2022 04:52:21,6/29/2022 04:52:20,40.99,40.99,40.99,40.99,6/29/2022 04:47:43,6/29/2022 04:47:43,6/29/2022 04:47:43,6/29/2022 04:47:43,41.27,41.27,6/29/2022 04:48:03,6/29/2022 04:48:02,41.85,41.85,41.85,41.85,42.19,42.19,0.447,0.447,0.447,0.447,0.548,0.549,0
29JUN2022:05:15:00,15min,Peter Sinks,UCC,270,43.5,44.2,42.1,44.28,44.24,43.75,43.77,6/29/2022 05:09:14,6/29/2022 05:09:14,6/29/2022 05:09:16,6/29/2022 05:09:15,44.53,44.47,6/29/2022 05:07:27,6/29/2022 05:07:27,41.76,41.74,42.03,42.09,6/29/2022 05:01:20,6/29/2022 05:01:19,6/29/2022 05:01:44,6/29/2022 05:01:42,42.13,42.07,6/29/2022 05:01:39,6/29/2022 05:01:39,43.33,43.30,43.07,43.10,43.65,43.59,0.6370,0.6310,0.5760,0.5720,0.6360,0.6360,9,11,29JUN2022:05:01:12,1.5,6/29/2022 05:07:50,0.1,291,23.4100,4710,6/29/2022 05:00:05,2340,6/29/2022 05:06:06,3300,12.4,43.97,43.97,43.97,43.97,6/29/2022 05:09:25,6/29/2022 05:09:24,6/29/2022 05:09:24,6/29/2022 05:09:24,44.4,44.4,6/29/2022 05:07:49,6/29/2022 05:07:49,41.97,41.97,41.97,41.97,6/29/2022 05:01:34,6/29/2022 05:01:33,6/29/2022 05:01:33,6/29/2022 05:01:33,42.18,42.18,6/29/2022 05:02:08,6/29/2022 05:02:07,43.19,43.19,43.19,43.19,43.6,43.6,0.591,0.591,0.591,0.591,0.628,0.628,0
29JUN2022:05:30:00,15min,Peter Sinks,UCC,270,44.6,45.9,43.8,46.46,46.41,45.27,45.34,6/29/2022 05:22:25,6/29/2022 05:22:24,6/29/2022 05:22:29,6/29/2022 05:22:28,46.41,46.36,6/29/2022 05:22:24,6/29/2022 05:22:24,43.43,43.38,43.57,43.60,6/29/2022 05:18:13,6/29/2022 05:18:13,6/29/2022 05:15:26,6/29/2022 05:18:16,43.85,43.80,6/29/2022 05:18:15,6/29/2022 05:18:15,44.41,44.38,44.16,44.22,44.74,44.68,0.6830,0.6720,0.4150,0.4350,0.6250,0.6250,8,12,29JUN2022:05:30:00,1.8,6/29/2022 05:20:03,0.3,332,34.7400,4740,6/29/2022 05:28:41,2370,6/29/2022 05:15:01,2599,12.5,45.68,45.67,45.68,45.68,6/29/2022 05:22:31,6/29/2022 05:22:31,6/29/2022 05:22:31,6/29/2022 05:22:31,46.11,46.11,6/29/2022 05:22:37,6/29/2022 05:22:37,43.57,43.57,43.57,43.57,6/29/2022 05:18:23,6/29/2022 05:18:23,6/29/2022 05:18:22,6/29/2022 05:18:22,44.01,44.01,6/29/2022 05:18:26,6/29/2022 05:18:25,44.28,44.28,44.28,44.28,44.68,44.68,0.529,0.529,0.53,0.53,0.587,0.587,0
29JUN2022:05:45:00,15min,Peter Sinks,UCC,270,50.1,59.0,44.5,61.22,61.13,59.36,59.44,6/29/2022 05:41:26,6/29/2022 05:41:26,6/29/2022 05:44:17,6/29/2022 05:44:17,59.66,59.61,6/29/2022 05:44:15,6/29/2022 05:44:15,43.62,43.61,44.66,44.65,6/29/2022 05:33:29,6/29/2022 05:33:29,6/29/2022 05:33:41,6/29/2022 05:33:41,44.31,44.25,6/29/2022 05:33:43,6/29/2022 05:33:43,50.02,49.96,49.14,49.20,50.24,50.19,4.8210,4.7920,4.2370,4.2140,4.6620,4.6620,31,40,29JUN2022:05:39:48,7.2,6/29/2022 05:41:19,1.2,76,84.5000,4740,6/29/2022 05:35:47,4650,6/29/2022 05:36:04,4691,12.4,59.24,59.23,59.24,59.25,6/29/2022 05:44:19,6/29/2022 05:44:19,6/29/2022 05:44:19,6/29/2022 05:44:19,58.86,58.86,6/29/2022 05:42:03,6/29/2022 05:42:02,44.31,44.32,44.31,44.31,6/29/2022 05:33:42,6/29/2022 05:33:42,6/29/2022 05:33:42,6/29/2022 05:33:41,44.65,44.65,6/29/2022 05:33:52,6/29/2022 05:33:51,49.48,49.48,49.49,49.49,50.03,50.04,4.42,4.42,4.423,4.425,4.551,4.554,0
29JUN2022:06:00:00,15min,Peter Sinks,UCC,270,60.0,61.2,56.9,61.51,61.56,60.91,60.98,6/29/2022 05:52:22,6/29/2022 05:57:24,6/29/2022 05:57:23,6/29/2022 05:57:23,61.77,61.72,6/29/2022 05:57:29,6/29/2022 05:57:29,57.51,57.40,56.58,56.51,6/29/2022 05:45:37,6/29/2022 05:45:37,6/29/2022 05:45:01,6/29/2022 05:45:01,57.78,57.73,6/29/2022 05:45:01,6/29/2022 05:45:01,59.82,59.79,59.48,59.46,60.19,60.14,0.8970,0.9180,0.8590,0.8810,0.7330,0.7330,48,61,29JUN2022:05:59:58,8.3,6/29/2022 05:47:08,3.1,354,24.3000,4740,6/29/2022 05:45:12,4680,6/29/2022 05:45:01,4692,12.5,61.13,61.13,61.13,61.13,6/29/2022 05:57:34,6/29/2022 05:57:34,6/29/2022 05:57:34,6/29/2022 05:57:34,61.33,61.33,6/29/2022 05:57:41,6/29/2022 05:57:40,56.7,56.73,56.73,56.74,6/29/2022 05:45:01,6/29/2022 05:45:01,6/29/2022 05:45:01,6/29/2022 05:45:01,57.13,57.14,6/29/2022 05:45:01,6/29/2022 05:45:01,59.6,59.6,59.61,59.61,60.1,60.1,0.814,0.812,0.812,0.812,0.743,0.74,0
29JUN2022:06:15:00,15min,Peter Sinks,UCC,270,60.5,61.8,59.1,62.01,62.08,61.84,61.90,6/29/2022 06:07:34,6/29/2022 06:07:34,6/29/2022 06:08:52,6/29/2022 06:08:52,62.07,62.02,6/29/2022 06:08:51,6/29/2022 06:08:51,57.68,57.64,58.73,58.83,6/29/2022 06:02:40,6/29/2022 06:02:40,6/29/2022 06:02:46,6/29/2022 06:02:46,58.98,58.93,6/29/2022 06:02:46,6/29/2022 06:02:46,60.28,60.28,60.32,60.33,60.71,60.66,0.7630,0.7690,0.5300,0.5200,0.6130,0.6130,68,97,29JUN2022:06:15:00,7.9,6/29/2022 06:06:50,3.4,354,23.9800,4740,6/29/2022 06:07:51,4680,6/29/2022 06:00:02,4708,12.4,61.71,61.71,61.71,61.72,6/29/2022 06:09:02,6/29/2022 06:09:02,6/29/2022 06:09:02,6/29/2022 06:09:02,61.91,61.91,6/29/2022 06:09:16,6/29/2022 06:09:16,58.6,58.6,58.6,58.59,6/29/2022 06:02:52,6/29/2022 06:02:52,6/29/2022 06:02:52,6/29/2022 06:02:52,59.54,59.54,6/29/2022 06:03:04,6/29/2022 06:03:04,60.3,60.3,60.3,60.3,60.68,60.68,0.571,0.57,0.571,0.573,0.544,0.544,0
29JUN2022:06:30:00,15min,Peter Sinks,UCC,270,61.5,62.1,60.3,61.75,61.77,62.50,62.53,6/29/2022 06:21:12,6/29/2022 06:21:10,6/29/2022 06:24:12,6/29/2022 06:24:11,62.23,62.18,6/29/2022 06:23:02,6/29/2022 06:23:02,59.45,59.42,60.09,60.11,6/29/2022 06:16:21,6/29/2022 06:16:21,6/29/2022 06:16:22,6/29/2022 06:16:22,60.34,60.29,6/29/2022 06:16:21,6/29/2022 06:16:21,61.25,61.26,61.62,61.64,61.73,61.68,0.4260,0.4310,0.5640,0.5630,0.4090,0.4100,182,256,29JUN2022:06:22:49,9.0,6/29/2022 06:23:07,4.9,356,19.4400,4860,6/29/2022 06:24:49,4710,6/29/2022 06:15:02,4797,12.6,62.07,62.07,62.07,62.07,6/29/2022 06:24:21,6/29/2022 06:24:21,6/29/2022 06:24:21,6/29/2022 06:24:20,62.11,62.11,6/29/2022 06:24:56,6/29/2022 06:24:55,60.07,60.07,60.07,60.06,6/29/2022 06:16:24,6/29/2022 06:16:24,6/29/2022 06:16:24,6/29/2022 06:16:24,60.55,60.55,6/29/2022 06:16:34,6/29/2022 06:16:33,61.44,61.44,61.44,61.44,61.69,61.69,0.477,0.477,0.477,0.477,0.4,0.4,0
29JUN2022:06:45:00,15min,Peter Sinks,UCC,270,61.7,62.2,60.9,62.23,62.26,62.05,62.06,6/29/2022 06:44:26,6/29/2022 06:41:45,6/29/2022 06:35:31,6/29/2022 06:35:31,62.60,62.55,6/29/2022 06:41:47,6/29/2022 06:41:47,60.17,60.19,60.72,60.78,6/29/2022 06:43:18,6/29/2022 06:43:18,6/29/2022 06:43:18,6/29/2022 06:43:18,61.02,60.97,6/29/2022 06:43:18,6/29/2022 06:43:18,61.45,61.46,61.65,61.68,61.94,61.89,0.3840,0.3880,0.2330,0.2240,0.3270,0.3270,83,191,29JUN2022:06:33:59,9.2,6/29/2022 06:36:48,4.0,3,21.7900,4860,6/29/2022 06:30:17,4770,6/29/2022 06:39:41,4811,12.8,62.04,62.04,62.04,62.04,6/29/2022 06:41:55,6/29/2022 06:41:55,6/29/2022 06:41:55,6/29/2022 06:41:55,62.43,62.43,6/29/2022 06:42:11,6/29/2022 06:42:10,60.65,60.66,60.65,60.65,6/29/2022 06:43:24,6/29/2022 06:43:24,6/29/2022 06:43:24,6/29/2022 06:43:24,61.21,61.21,6/29/2022 06:43:36,6/29/2022 06:43:35,61.56,61.56,61.56,61.56,61.91,61.91,0.267,0.267,0.267,0.268,0.292,0.293,0
29JUN2022:07:00:00,15min,Peter Sinks,UCC,270,61.7,62.2,61.0,62.26,62.26,62.16,62.17,6/29/2022 06:51:04,6/29/2022 06:48:49,6/29/2022 06:50:04,6/29/2022 06:50:05,62.60,62.55,6/29/2022 06:50:04,6/29/2022 06:50:04,60.37,60.37,60.83,60.83,6/29/2022 06:57:38,6/29/2022 06:57:38,6/29/2022 06:59:35,6/29/2022 06:59:33,61.02,60.97,6/29/2022 06:59:37,6/29/2022 06:59:37,61.43,61.44,61.53,61.55,61.95,61.90,0.3720,0.3750,0.2380,0.2370,0.2970,0.2970,74,94,29JUN2022:06:59:24,11.6,6/29/2022 06:48:35,5.2,3,25.8600,4830,6/29/2022 06:58:21,4740,6/29/2022 06:48:33,4788,12.8,62.07,62.06,62.07,62.07,6/29/2022 06:50:10,6/29/2022 06:50:09,6/29/2022 06:50:09,6/29/2022 06:50:09,62.4,62.4,6/29/2022 06:50:20,6/29/2022 06:50:19,60.81,60.81,60.81,60.8,6/29/2022 06:59:40,6/29/2022 06:59:39,6/29/2022 06:59:39,6/29/2022 06:59:39,61.26,61.26,6/29/2022 06:59:42,6/29/2022 06:59:41,61.49,61.49,61.49,61.49,61.93,61.93,0.265,0.265,0.265,0.266,0.257,0.257,0
29JUN2022:07:15:00,15min,Peter Sinks,UCC,270,62.3,63.3,61.0,63.20,63.18,63.08,63.12,6/29/2022 07:03:02,6/29/2022 07:03:02,6/29/2022 07:03:22,6/29/2022 07:03:22,63.66,63.61,6/29/2022 07:03:11,6/29/2022 07:03:11,60.46,60.48,60.86,60.89,6/29/2022 07:00:42,6/29/2022 07:00:42,6/29/2022 07:01:01,6/29/2022 07:01:01,61.10,61.05,6/29/2022 07:01:00,6/29/2022 07:01:00,62.04,62.05,62.09,62.11,62.54,62.49,0.6200,0.6140,0.4940,0.4960,0.5820,0.5820,91,130,29JUN2022:07:14:23,16.0,6/29/2022 07:02:53,4.5,31,34.8300,4860,6/29/2022 07:11:47,4740,6/29/2022 07:02:48,4809,12.7,63.05,63.05,63.05,63.06,6/29/2022 07:03:33,6/29/2022 07:03:32,6/29/2022 07:03:32,6/29/2022 07:03:32,63.56,63.56,6/29/2022 07:03:36,6/29/2022 07:03:35,60.85,60.85,60.85,60.85,6/29/2022 07:00:49,6/29/2022 07:00:48,6/29/2022 07:00:48,6/29/2022 07:00:48,61.17,61.17,6/29/2022 07:01:04,6/29/2022 07:01:03,62.07,62.07,62.07,62.07,62.51,62.51,0.534,0.534,0.534,0.535,0.567,0.567,0
29JUN2022:07:30:00,15min,Peter Sinks,UCC,270,61.8,62.8,59.9,62.77,62.77,62.62,62.66,6/29/2022 07:18:58,6/29/2022 07:18:58,6/29/2022 07:18:11,6/29/2022 07:18:13,63.06,63.01,6/29/2022 07:18:11,6/29/2022 07:18:11,59.00,59.00,60.67,60.76,6/29/2022 07:29:20,6/29/2022 07:29:20,6/29/2022 07:29:44,6/29/2022 07:29:43,59.82,59.76,6/29/2022 07:29:23,6/29/2022 07:29:23,61.60,61.59,61.87,61.89,62.10,62.05,0.8830,0.8600,0.5050,0.5010,0.7930,0.7940,107,307,29JUN2022:07:28:35,10.5,6/29/2022 07:17:47,3.4,95,47.6700,4890,6/29/2022 07:17:49,4800,6/29/2022 07:21:04,4841,12.9,62.65,62.65,62.65,62.66,6/29/2022 07:19:08,6/29/2022 07:19:08,6/29/2022 07:19:07,6/29/2022 07:19:07,62.94,62.94,6/29/2022 07:18:36,6/29/2022 07:18:35,59.98,59.98,59.98,59.98,6/29/2022 07:29:30,6/29/2022 07:29:29,6/29/2022 07:29:29,6/29/2022 07:29:29,59.91,59.9,6/29/2022 07:29:47,6/29/2022 07:29:46,61.75,61.75,61.75,61.75,62.11,62.11,0.649,0.649,0.65,0.651,0.719,0.721,0
29JUN2022:07:45:00,15min,Peter Sinks,UCC,270,63.1,64.9,60.1,65.24,65.27,65.52,65.54,6/29/2022 07:42:17,6/29/2022 07:42:16,6/29/2022 07:42:17,6/29/2022 07:42:17,65.17,65.12,6/29/2022 07:42:17,6/29/2022 07:42:17,59.58,59.60,60.61,60.69,6/29/2022 07:30:05,6/29/2022 07:30:05,6/29/2022 07:30:27,6/29/2022 07:30:26,60.04,59.99,6/29/2022 07:30:01,6/29/2022 07:30:01,62.89,62.91,63.57,63.60,63.38,63.33,1.3430,1.3470,1.4340,1.4370,1.3820,1.3820,426,511,29JUN2022:07:36:40,7.9,6/29/2022 07:43:50,3.6,360,28.5000,5010,6/29/2022 07:42:37,4830,6/29/2022 07:30:01,4923,13.0,64.9,64.9,64.9,64.9,6/29/2022 07:42:24,6/29/2022 07:42:24,6/29/2022 07:42:24,6/29/2022 07:42:24,64.83,64.83,6/29/2022 07:42:44,6/29/2022 07:42:44,60.21,60.21,60.21,60.2,6/29/2022 07:30:06,6/29/2022 07:30:05,6/29/2022 07:30:06,6/29/2022 07:30:06,59.93,59.93,6/29/2022 07:30:01,6/29/2022 07:30:01,63.21,63.21,63.21,63.21,63.28,63.28,1.402,1.401,1.4,1.4,1.436,1.434,0
29JUN2022:08:00:00,15min,Peter Sinks,UCC,270,65.4,67.0,64.3,67.15,67.17,67.63,67.65,6/29/2022 07:57:54,6/29/2022 07:57:54,6/29/2022 07:57:54,6/29/2022 07:57:55,67.21,67.16,6/29/2022 07:57:54,6/29/2022 07:57:54,63.71,63.72,64.29,64.28,6/29/2022 07:45:23,6/29/2022 07:45:22,6/29/2022 07:45:25,6/29/2022 07:45:24,64.34,64.29,6/29/2022 07:45:25,6/29/2022 07:45:25,65.19,65.23,66.08,66.11,65.71,65.66,0.6060,0.6060,0.6900,0.7050,0.5320,0.5320,489,537,29JUN2022:07:46:30,12.9,6/29/2022 07:58:40,4.2,2,36.9300,5070,6/29/2022 07:49:23,4980,6/29/2022 07:45:03,5039,13.4,67.13,67.12,67.13,67.13,6/29/2022 07:57:57,6/29/2022 07:57:57,6/29/2022 07:57:57,6/29/2022 07:57:57,66.88,66.88,6/29/2022 07:58:12,6/29/2022 07:58:11,64.11,64.12,64.11,64.11,6/29/2022 07:45:33,6/29/2022 07:45:33,6/29/2022 07:45:33,6/29/2022 07:45:33,64.44,64.44,6/29/2022 07:45:01,6/29/2022 07:45:02,65.64,65.64,65.64,65.64,65.66,65.66,0.592,0.591,0.591,0.591,0.526,0.525,0
29JUN2022:08:15:00,15min,Peter Sinks,UCC,270,66.0,66.9,65.3,67.48,67.51,67.22,67.23,6/29/2022 08:04:03,6/29/2022 08:04:03,6/29/2022 08:11:03,6/29/2022 08:11:03,67.23,67.18,6/29/2022 08:11:02,6/29/2022 08:11:02,64.75,64.76,65.16,65.21,6/29/2022 08:05:09,6/29/2022 08:05:11,6/29/2022 08:06:43,6/29/2022 08:07:42,65.41,65.36,6/29/2022 08:05:09,6/29/2022 08:05:09,65.75,65.79,66.17,66.21,66.31,66.26,0.5390,0.5440,0.4700,0.4600,0.4090,0.4090,573,614,29JUN2022:08:11:09,13.2,6/29/2022 08:06:08,8.4,339,14.9100,5160,6/29/2022 08:11:34,5040,6/29/2022 08:00:02,5086,13.6,66.86,66.86,66.86,66.87,6/29/2022 08:11:06,6/29/2022 08:11:06,6/29/2022 08:11:06,6/29/2022 08:04:14,66.9,66.9,6/29/2022 08:11:09,6/29/2022 08:11:09,65.1,65.1,65.1,65.1,6/29/2022 08:07:49,6/29/2022 08:07:49,6/29/2022 08:07:49,6/29/2022 08:07:49,65.54,65.54,6/29/2022 08:05:28,6/29/2022 08:05:27,65.98,65.98,65.98,65.98,66.28,66.28,0.424,0.423,0.424,0.425,0.361,0.361,0
29JUN2022:08:30:00,15min,Peter Sinks,UCC,270,65.5,66.4,65.0,66.97,67.00,66.93,66.93,6/29/2022 08:29:08,6/29/2022 08:29:08,6/29/2022 08:29:08,6/29/2022 08:27:08,66.70,66.65,6/29/2022 08:29:08,6/29/2022 08:29:08,64.23,64.23,64.77,64.83,6/29/2022 08:25:41,6/29/2022 08:25:42,6/29/2022 08:24:00,6/29/2022 08:23:59,65.14,65.09,6/29/2022 08:19:41,6/29/2022 08:19:41,65.21,65.23,65.79,65.82,65.79,65.74,0.4700,0.4780,0.4290,0.4220,0.3400,0.3400,510,731,29JUN2022:08:26:20,16.0,6/29/2022 08:15:40,8.0,350,20.5100,5280,6/29/2022 08:24:41,5070,6/29/2022 08:15:08,5188,13.9,66.36,66.36,66.36,66.36,6/29/2022 08:27:13,6/29/2022 08:27:13,6/29/2022 08:27:13,6/29/2022 08:29:13,66.35,66.35,6/29/2022 08:27:15,6/29/2022 08:27:14,64.85,64.85,64.85,64.85,6/29/2022 08:24:09,6/29/2022 08:24:10,6/29/2022 08:24:08,6/29/2022 08:24:08,65.23,65.23,6/29/2022 08:19:54,6/29/2022 08:19:53,65.51,65.51,65.51,65.51,65.76,65.76,0.362,0.361,0.362,0.363,0.275,0.275,0
29JUN2022:08:45:00,15min,Peter Sinks,UCC,270,65.5,66.9,64.9,66.94,66.90,67.23,67.27,6/29/2022 08:30:23,6/29/2022 08:30:21,6/29/2022 08:30:23,6/29/2022 08:30:23,67.16,67.11,6/29/2022 08:30:30,6/29/2022 08:30:30,64.22,64.24,64.79,64.78,6/29/2022 08:42:25,6/29/2022 08:42:25,6/29/2022 08:40:01,6/29/2022 08:40:01,64.98,64.93,6/29/2022 08:35:40,6/29/2022 08:35:40,65.18,65.21,65.77,65.79,65.81,65.76,0.5020,0.5040,0.4630,0.4650,0.4140,0.4150,438,650,29JUN2022:08:37:00,16.2,6/29/2022 08:32:16,8.6,357,17.3400,5190,6/29/2022 08:30:01,5070,6/29/2022 08:32:14,5148,13.9,66.91,66.91,66.91,66.91,6/29/2022 08:30:31,6/29/2022 08:30:30,6/29/2022 08:30:30,6/29/2022 08:30:30,66.89,66.89,6/29/2022 08:30:47,6/29/2022 08:30:46,64.76,64.75,64.75,64.76,6/29/2022 08:35:48,6/29/2022 08:35:48,6/29/2022 08:35:48,6/29/2022 08:35:48,65.08,65.08,6/29/2022 08:36:01,6/29/2022 08:36:00,65.5,65.5,65.5,65.5,65.8,65.8,0.434,0.434,0.434,0.434,0.384,0.384,0
29JUN2022:09:00:00,15min,Peter Sinks,UCC,270,65.6,67.0,65.0,67.19,67.27,67.30,67.32,6/29/2022 08:54:38,6/29/2022 08:54:38,6/29/2022 08:54:38,6/29/2022 08:54:38,67.35,67.30,6/29/2022 08:54:14,6/29/2022 08:54:14,64.14,64.14,64.91,64.97,6/29/2022 08:46:01,6/29/2022 08:46:01,6/29/2022 08:58:53,6/29/2022 08:45:12,65.00,64.96,6/29/2022 08:46:05,6/29/2022 08:46:05,65.32,65.35,65.84,65.86,65.97,65.92,0.5740,0.5780,0.4420,0.4390,0.4970,0.4970,605,703,29JUN2022:08:59:38,20.6,6/29/2022 08:51:51,11.0,356,19.4300,5160,6/29/2022 08:45:17,5070,6/29/2022 08:51:48,5115,13.8,66.83,66.82,66.82,66.83,6/29/2022 08:54:41,6/29/2022 08:54:41,6/29/2022 08:54:41,6/29/2022 08:54:40,67.08,67.08,6/29/2022 08:54:23,6/29/2022 08:54:22,64.78,64.78,64.78,64.78,6/29/2022 08:45:21,6/29/2022 08:45:21,6/29/2022 08:45:20,6/29/2022 08:45:20,65.12,65.12,6/29/2022 08:46:30,6/29/2022 08:46:30,65.59,65.59,65.59,65.59,65.94,65.94,0.453,0.452,0.453,0.453,0.469,0.468,0
29JUN2022:09:15:00,15min,Peter Sinks,UCC,270,66.6,67.8,65.8,68.21,68.27,68.21,68.20,6/29/2022 09:09:40,6/29/2022 09:09:40,6/29/2022 09:07:53,6/29/2022 09:07:53,68.27,68.22,6/29/2022 09:09:42,6/29/2022 09:09:42,65.01,65.02,65.41,65.40,6/29/2022 09:01:06,6/29/2022 09:01:06,6/29/2022 09:12:59,6/29/2022 09:12:59,66.00,65.95,6/29/2022 09:00:01,6/29/2022 09:00:01,66.23,66.26,66.80,66.81,66.88,66.83,0.6420,0.6450,0.5060,0.5030,0.5220,0.5220,668,726,29JUN2022:09:14:28,23.2,6/29/2022 09:12:24,10.2,360,21.6600,5250,6/29/2022 09:12:46,5100,6/29/2022 09:00:36,5152,13.8,67.71,67.7,67.71,67.72,6/29/2022 09:09:46,6/29/2022 09:09:46,6/29/2022 09:09:46,6/29/2022 09:09:46,67.9,67.9,6/29/2022 09:07:23,6/29/2022 09:07:22,65.55,65.55,65.55,65.55,6/29/2022 09:13:08,6/29/2022 09:13:08,6/29/2022 09:13:08,6/29/2022 09:13:07,66.12,66.12,6/29/2022 09:05:41,6/29/2022 09:05:41,66.52,66.52,66.52,66.52,66.84,66.85,0.499,0.498,0.498,0.499,0.477,0.477,0
29JUN2022:09:30:00,15min,Peter Sinks,UCC,270,66.2,67.4,65.4,67.81,67.83,67.61,67.61,6/29/2022 09:28:24,6/29/2022 09:28:24,6/29/2022 09:16:02,6/29/2022 09:16:02,67.90,67.86,6/29/2022 09:28:24,6/29/2022 09:28:24,64.31,64.33,65.03,64.97,6/29/2022 09:22:38,6/29/2022 09:22:37,6/29/2022 09:20:00,6/29/2022 09:20:00,65.41,65.36,6/29/2022 09:22:38,6/29/2022 09:22:38,65.83,65.87,66.29,66.31,66.51,66.47,0.6310,0.6350,0.4890,0.4870,0.4540,0.4540,741,846,29JUN2022:09:28:46,23.9,6/29/2022 09:29:13,11.7,359,23.0100,5250,6/29/2022 09:16:57,5160,6/29/2022 09:15:03,5210,14.0,67.38,67.37,67.38,67.39,6/29/2022 09:28:29,6/29/2022 09:28:29,6/29/2022 09:28:28,6/29/2022 09:28:28,67.33,67.33,6/29/2022 09:28:40,6/29/2022 09:28:40,65.18,65.18,65.18,65.18,6/29/2022 09:22:47,6/29/2022 09:22:47,6/29/2022 09:22:47,6/29/2022 09:22:47,65.69,65.69,6/29/2022 09:22:59,6/29/2022 09:22:59,66.08,66.08,66.08,66.08,66.5,66.5,0.446,0.445,0.446,0.447,0.377,0.378,0
29JUN2022:09:45:00,15min,Peter Sinks,UCC,270,65.7,67.6,64.6,68.23,68.27,67.91,67.90,6/29/2022 09:39:47,6/29/2022 09:39:47,6/29/2022 09:39:47,6/29/2022 09:39:47,68.14,68.09,6/29/2022 09:41:43,6/29/2022 09:41:43,63.81,63.86,64.28,64.29,6/29/2022 09:35:17,6/29/2022 09:35:17,6/29/2022 09:44:41,6/29/2022 09:35:50,64.66,64.61,6/29/2022 09:35:51,6/29/2022 09:35:51,65.41,65.44,65.83,65.84,66.07,66.03,0.8250,0.8260,0.7770,0.7690,0.7180,0.7180,596,1010,29JUN2022:09:39:39,22.8,6/29/2022 09:31:13,11.9,1,21.5100,5280,6/29/2022 09:44:57,5160,6/29/2022 09:30:07,5205,14.1,67.58,67.58,67.58,67.59,6/29/2022 09:41:46,6/29/2022 09:41:45,6/29/2022 09:41:45,6/29/2022 09:41:45,67.67,67.67,6/29/2022 09:40:16,6/29/2022 09:40:15,64.24,64.24,64.24,64.24,6/29/2022 09:35:55,6/29/2022 09:35:55,6/29/2022 09:35:55,6/29/2022 09:35:54,64.88,64.88,6/29/2022 09:36:07,6/29/2022 09:36:07,65.64,65.64,65.64,65.64,66.07,66.07,0.726,0.726,0.726,0.727,0.663,0.664,0
29JUN2022:10:00:00,15min,Peter Sinks,UCC,270,64.1,64.9,63.5,65.08,65.13,64.91,64.91,6/29/2022 09:59:17,6/29/2022 09:59:17,6/29/2022 09:59:18,6/29/2022 09:59:18,65.26,65.22,6/29/2022 09:48:40,6/29/2022 09:48:40,63.09,63.12,63.29,63.33,6/29/2022 09:55:07,6/29/2022 09:55:03,6/29/2022 09:54:54,6/29/2022 09:54:54,63.61,63.56,6/29/2022 09:55:44,6/29/2022 09:55:44,63.81,63.83,64.06,64.08,64.46,64.41,0.4230,0.4260,0.4230,0.4210,0.4030,0.4040,303,876,29JUN2022:09:59:39,21.9,6/29/2022 09:45:21,9.4,3,24.6900,5250,6/29/2022 09:48:36,5130,6/29/2022 09:50:47,5200,14.0,64.69,64.69,64.69,64.69,6/29/2022 09:48:43,6/29/2022 09:48:44,6/29/2022 09:48:44,6/29/2022 09:48:44,65.08,65.08,6/29/2022 09:48:48,6/29/2022 09:48:48,63.25,63.24,63.25,63.25,6/29/2022 09:55:10,6/29/2022 09:55:10,6/29/2022 09:55:10,6/29/2022 09:55:10,63.72,63.72,6/29/2022 09:56:08,6/29/2022 09:56:07,63.95,63.95,63.95,63.95,64.44,64.44,0.404,0.403,0.403,0.404,0.389,0.389,0
29JUN2022:10:15:00,15min,Peter Sinks,UCC,270,64.1,65.9,62.8,66.33,66.42,66.17,66.16,6/29/2022 10:01:40,6/29/2022 10:01:40,6/29/2022 10:03:29,6/29/2022 10:03:29,66.32,66.27,6/29/2022 10:03:29,6/29/2022 10:03:29,62.28,62.33,62.62,62.68,6/29/2022 10:11:06,6/29/2022 10:11:03,6/29/2022 10:11:06,6/29/2022 10:11:06,63.00,62.95,6/29/2022 10:11:06,6/29/2022 10:11:06,63.81,63.84,64.25,64.27,64.46,64.41,0.8540,0.8560,0.8690,0.8580,0.7930,0.7930,446,960,29JUN2022:10:03:09,19.7,6/29/2022 10:02:40,9.6,357,18.2600,5280,6/29/2022 10:03:53,5160,6/29/2022 10:05:17,5223,14.1,65.88,65.88,65.89,65.89,6/29/2022 10:03:34,6/29/2022 10:03:34,6/29/2022 10:03:34,6/29/2022 10:03:34,65.99,65.99,6/29/2022 10:03:45,6/29/2022 10:03:44,62.52,62.52,62.52,62.52,6/29/2022 10:11:17,6/29/2022 10:11:17,6/29/2022 10:11:16,6/29/2022 10:11:16,63.03,63.03,6/29/2022 10:11:30,6/29/2022 10:11:29,64.04,64.04,64.04,64.04,64.45,64.45,0.819,0.819,0.819,0.82,0.762,0.762,0
29JUN2022:10:30:00,15min,Peter Sinks,UCC,270,64.1,66.2,63.4,67.19,67.24,66.69,66.69,6/29/2022 10:29:31,6/29/2022 10:29:31,6/29/2022 10:29:33,6/29/2022 10:29:33,66.78,66.73,6/29/2022 10:29:33,6/29/2022 10:29:33,62.84,62.89,63.20,63.24,6/29/2022 10:18:12,6/29/2022 10:17:54,6/29/2022 10:18:44,6/29/2022 10:18:46,63.60,63.56,6/29/2022 10:18:10,6/29/2022 10:18:10,63.80,63.82,64.17,64.20,64.46,64.41,0.7060,0.7100,0.7030,0.6990,0.6540,0.6540,454,1052,29JUN2022:10:29:41,16.0,6/29/2022 10:17:36,6.4,353,25.8800,5280,6/29/2022 10:27:41,5190,6/29/2022 10:15:03,5234,14.1,66.29,66.28,66.29,66.29,6/29/2022 10:29:38,6/29/2022 10:29:38,6/29/2022 10:29:38,6/29/2022 10:29:37,66.07,66.08,6/29/2022 10:29:53,6/29/2022 10:29:52,63.09,63.09,63.09,63.09,6/29/2022 10:18:52,6/29/2022 10:18:52,6/29/2022 10:18:52,6/29/2022 10:18:51,63.64,63.64,6/29/2022 10:18:39,6/29/2022 10:18:38,63.99,63.99,63.99,63.99,64.41,64.41,0.66,0.659,0.66,0.661,0.605,0.606,0
29JUN2022:10:45:00,15min,Peter Sinks,UCC,270,66.1,68.4,64.8,69.15,69.31,68.58,68.59,6/29/2022 10:36:32,6/29/2022 10:36:54,6/29/2022 10:36:33,6/29/2022 10:36:33,68.74,68.69,6/29/2022 10:36:40,6/29/2022 10:36:40,63.71,63.68,64.89,64.95,6/29/2022 10:30:10,6/29/2022 10:30:10,6/29/2022 10:32:22,6/29/2022 10:30:19,64.81,64.77,6/29/2022 10:30:22,6/29/2022 10:30:22,65.76,65.81,66.31,66.34,66.47,66.42,1.0980,1.1060,0.7710,0.7620,0.8550,0.8550,938,1070,29JUN2022:10:30:11,15.6,6/29/2022 10:38:32,5.6,352,33.4000,5250,6/29/2022 10:30:03,5160,6/29/2022 10:38:29,5227,14.1,68.38,68.37,68.38,68.39,6/29/2022 10:36:38,6/29/2022 10:36:38,6/29/2022 10:36:38,6/29/2022 10:36:37,68.34,68.34,6/29/2022 10:36:58,6/29/2022 10:36:57,64.57,64.57,64.57,64.57,6/29/2022 10:35:47,6/29/2022 10:35:46,6/29/2022 10:35:46,6/29/2022 10:35:46,65.04,65.04,6/29/2022 10:30:34,6/29/2022 10:30:33,66.04,66.04,66.04,66.04,66.43,66.43,0.813,0.811,0.812,0.814,0.767,0.767,0
29JUN2022:11:00:00,15min,Peter Sinks,UCC,270,66.0,68.0,64.5,69.42,69.51,68.61,68.60,6/29/2022 10:50:17,6/29/2022 10:50:17,6/29/2022 10:50:27,6/29/2022 10:50:27,68.67,68.62,6/29/2022 10:50:27,6/29/2022 10:50:27,63.21,63.34,64.27,64.24,6/29/2022 10:57:34,6/29/2022 10:57:34,6/29/2022 10:57:35,6/29/2022 10:57:35,64.51,64.46,6/29/2022 10:57:34,6/29/2022 10:57:34,65.66,65.75,66.02,66.03,66.38,66.33,1.0990,1.0720,0.8740,0.8840,0.8000,0.8000,906,942,29JUN2022:10:58:53,20.4,6/29/2022 10:55:32,7.2,354,80.9000,5280,6/29/2022 10:47:41,5160,6/29/2022 10:51:01,5210,14.1,68.2,68.19,68.2,68.21,6/29/2022 10:50:29,6/29/2022 10:50:29,6/29/2022 10:50:29,6/29/2022 10:50:29,67.78,67.78,6/29/2022 10:50:39,6/29/2022 10:50:39,64.12,64.12,64.11,64.11,6/29/2022 10:57:39,6/29/2022 10:57:39,6/29/2022 10:57:39,6/29/2022 10:57:39,64.8,64.8,6/29/2022 10:58:18,6/29/2022 10:58:17,65.86,65.86,65.86,65.86,66.36,66.36,0.845,0.844,0.845,0.847,0.695,0.695,0
29JUN2022:11:15:00,15min,Peter Sinks,UCC,270,67.0,68.9,65.2,71.21,71.33,69.29,69.27,6/29/2022 11:13:07,6/29/2022 11:13:07,6/29/2022 11:02:43,6/29/2022 11:02:43,69.50,69.45,6/29/2022 11:01:16,6/29/2022 11:01:16,63.77,64.00,64.36,64.36,6/29/2022 11:06:06,6/29/2022 11:06:06,6/29/2022 11:05:20,6/29/2022 11:05:19,65.42,65.37,6/29/2022 11:06:08,6/29/2022 11:06:08,66.61,66.67,66.78,66.80,67.33,67.28,1.2420,1.2360,1.0380,1.0420,0.9210,0.9210,976,1081,29JUN2022:11:12:39,22.6,6/29/2022 11:04:48,8.4,2,67.1800,5340,6/29/2022 11:04:58,5130,6/29/2022 11:04:23,5200,14.1,69.04,69.03,69.04,69.05,6/29/2022 11:13:17,6/29/2022 11:13:17,6/29/2022 11:13:17,6/29/2022 11:13:17,68.78,68.78,6/29/2022 11:14:13,6/29/2022 11:14:12,64.6,64.6,64.6,64.6,6/29/2022 11:06:12,6/29/2022 11:06:11,6/29/2022 11:06:11,6/29/2022 11:06:11,65.71,65.71,6/29/2022 11:06:18,6/29/2022 11:06:17,66.72,66.72,66.72,66.72,67.3,67.3,0.99,0.988,0.989,0.992,0.792,0.792,0
29JUN2022:11:30:00,15min,Peter Sinks,UCC,270,67.5,69.2,66.4,70.08,70.10,69.45,69.45,6/29/2022 11:27:13,6/29/2022 11:27:13,6/29/2022 11:27:15,6/29/2022 11:27:15,69.87,69.83,6/29/2022 11:27:14,6/29/2022 11:27:14,65.14,65.13,65.88,65.86,6/29/2022 11:17:21,6/29/2022 11:17:21,6/29/2022 11:15:47,6/29/2022 11:28:44,66.48,66.43,6/29/2022 11:17:21,6/29/2022 11:17:21,67.12,67.17,67.32,67.33,67.78,67.73,0.9260,0.9320,0.7100,0.7220,0.6790,0.6790,917,951,29JUN2022:11:21:56,21.7,6/29/2022 11:27:40,8.7,25,29.8500,5250,6/29/2022 11:18:09,5130,6/29/2022 11:15:21,5192,14.1,69.17,69.16,69.17,69.18,6/29/2022 11:16:49,6/29/2022 11:16:48,6/29/2022 11:16:48,6/29/2022 11:16:48,69.18,69.18,6/29/2022 11:27:21,6/29/2022 11:27:20,66.17,66.17,66.17,66.17,6/29/2022 11:18:21,6/29/2022 11:18:21,6/29/2022 11:18:20,6/29/2022 11:18:20,66.68,66.68,6/29/2022 11:17:44,6/29/2022 11:17:43,67.24,67.24,67.24,67.24,67.75,67.75,0.679,0.677,0.679,0.681,0.576,0.576,0
29JUN2022:11:45:00,15min,Peter Sinks,UCC,270,67.9,69.4,66.8,70.83,70.95,70.08,70.01,6/29/2022 11:36:27,6/29/2022 11:36:27,6/29/2022 11:36:28,6/29/2022 11:36:28,69.95,69.90,6/29/2022 11:36:27,6/29/2022 11:36:27,65.73,65.79,66.16,66.25,6/29/2022 11:40:18,6/29/2022 11:36:55,6/29/2022 11:36:53,6/29/2022 11:36:54,66.93,66.88,6/29/2022 11:34:54,6/29/2022 11:34:54,67.57,67.61,67.87,67.90,68.25,68.20,0.8760,0.8860,0.7090,0.6930,0.6220,0.6220,947,963,29JUN2022:11:44:59,23.9,6/29/2022 11:34:00,9.4,355,31.0900,5250,6/29/2022 11:40:10,5130,6/29/2022 11:31:56,5188,14.0,69.36,69.35,69.36,69.37,6/29/2022 11:41:25,6/29/2022 11:41:25,6/29/2022 11:41:24,6/29/2022 11:41:24,69.35,69.35,6/29/2022 11:41:34,6/29/2022 11:41:34,66.34,66.35,66.35,66.34,6/29/2022 11:37:05,6/29/2022 11:37:05,6/29/2022 11:37:04,6/29/2022 11:37:04,67.27,67.27,6/29/2022 11:34:59,6/29/2022 11:34:58,67.73,67.73,67.73,67.73,68.22,68.22,0.659,0.658,0.659,0.661,0.522,0.522,0
29JUN2022:12:00:00,15min,Peter Sinks,UCC,270,67.9,70.6,66.4,71.59,71.66,70.91,70.84,6/29/2022 11:59:22,6/29/2022 11:59:21,6/29/2022 11:59:24,6/29/2022 11:59:24,71.01,70.96,6/29/2022 11:59:24,6/29/2022 11:59:24,65.25,65.27,66.15,66.15,6/29/2022 11:51:36,6/29/2022 11:51:37,6/29/2022 11:55:14,6/29/2022 11:55:14,66.25,66.20,6/29/2022 11:52:35,6/29/2022 11:52:35,67.53,67.59,67.97,67.99,68.21,68.16,1.2290,1.2340,0.9620,0.9590,1.0200,1.0200,972,1094,29JUN2022:11:51:39,21.7,6/29/2022 11:46:30,7.9,7,39.6700,5190,6/29/2022 11:45:01,5010,6/29/2022 11:53:39,5077,13.6,70.51,70.5,70.51,70.51,6/29/2022 11:59:34,6/29/2022 11:59:33,6/29/2022 11:59:33,6/29/2022 11:59:33,70.76,70.76,6/29/2022 11:59:52,6/29/2022 11:59:51,66.28,66.28,66.28,66.27,6/29/2022 11:51:50,6/29/2022 11:51:50,6/29/2022 11:51:50,6/29/2022 11:51:50,66.49,66.49,6/29/2022 11:52:50,6/29/2022 11:52:50,67.75,67.75,67.75,67.75,68.15,68.15,0.972,0.971,0.973,0.974,0.9,0.902,0
29JUN2022:12:15:00,15min,Peter Sinks,UCC,270,68.1,70.5,66.6,72.05,72.17,71.08,71.07,6/29/2022 12:04:53,6/29/2022 12:04:53,6/29/2022 12:04:54,6/29/2022 12:04:54,71.31,71.26,6/29/2022 12:04:55,6/29/2022 12:04:55,65.31,65.26,66.30,66.24,6/29/2022 12:06:56,6/29/2022 12:06:56,6/29/2022 12:13:46,6/29/2022 12:13:46,66.63,66.58,6/29/2022 12:07:04,6/29/2022 12:07:04,67.75,67.81,68.22,68.23,68.47,68.43,1.1060,1.1080,0.8690,0.8740,0.8360,0.8370,965,971,29JUN2022:12:13:08,20.2,6/29/2022 12:07:23,7.5,9,47.1900,5130,6/29/2022 12:06:33,5010,6/29/2022 12:00:06,5059,13.6,70.5,70.49,70.5,70.51,6/29/2022 12:04:58,6/29/2022 12:04:58,6/29/2022 12:04:58,6/29/2022 12:04:57,70.55,70.54,6/29/2022 12:00:01,6/29/2022 12:00:01,66.08,66.09,66.08,66.07,6/29/2022 12:07:09,6/29/2022 12:07:08,6/29/2022 12:07:08,6/29/2022 12:07:08,67.05,67.05,6/29/2022 12:07:21,6/29/2022 12:07:21,68.03,68.03,68.02,68.02,68.5,68.5,0.845,0.842,0.845,0.847,0.749,0.748,0
29JUN2022:12:30:00,15min,Peter Sinks,UCC,270,67.6,69.8,66.2,70.76,70.91,70.21,70.16,6/29/2022 12:22:54,6/29/2022 12:22:54,6/29/2022 12:22:55,6/29/2022 12:22:55,70.25,70.21,6/29/2022 12:26:46,6/29/2022 12:26:46,65.11,65.16,65.68,65.67,6/29/2022 12:19:38,6/29/2022 12:28:47,6/29/2022 12:18:51,6/29/2022 12:18:51,66.40,66.35,6/29/2022 12:29:04,6/29/2022 12:29:04,67.20,67.27,67.51,67.54,67.92,67.87,1.2050,1.1990,1.0570,1.0530,0.9910,0.9910,968,971,29JUN2022:12:19:26,26.5,6/29/2022 12:18:44,6.0,333,64.4100,5130,6/29/2022 12:18:18,5010,6/29/2022 12:15:51,5064,13.6,69.83,69.82,69.83,69.84,6/29/2022 12:23:07,6/29/2022 12:23:06,6/29/2022 12:23:06,6/29/2022 12:23:06,69.77,69.77,6/29/2022 12:23:22,6/29/2022 12:23:21,65.74,65.74,65.74,65.74,6/29/2022 12:20:14,6/29/2022 12:20:14,6/29/2022 12:20:14,6/29/2022 12:20:13,66.61,66.61,6/29/2022 12:29:16,6/29/2022 12:29:15,67.36,67.37,67.37,67.37,67.88,67.88,1.028,1.026,1.028,1.029,0.913,0.913,0
29JUN2022:12:45:00,15min,Peter Sinks,UCC,270,68.0,69.6,66.5,70.92,71.07,69.89,69.92,6/29/2022 12:38:20,6/29/2022 12:38:19,6/29/2022 12:39:20,6/29/2022 12:39:20,70.10,70.06,6/29/2022 12:39:19,6/29/2022 12:39:19,65.44,65.45,65.96,65.91,6/29/2022 12:30:36,6/29/2022 12:30:35,6/29/2022 12:41:27,6/29/2022 12:41:27,66.70,66.65,6/29/2022 12:34:48,6/29/2022 12:34:48,67.63,67.67,67.96,67.97,68.29,68.24,1.0420,1.0560,0.8080,0.8120,0.7510,0.7510,968,972,29JUN2022:12:35:19,16.2,6/29/2022 12:32:21,7.1,22,34.3500,5100,6/29/2022 12:33:14,5010,6/29/2022 12:32:01,5059,13.6,69.62,69.61,69.62,69.63,6/29/2022 12:39:21,6/29/2022 12:39:21,6/29/2022 12:39:20,6/29/2022 12:39:20,69.56,69.56,6/29/2022 12:39:33,6/29/2022 12:39:32,66.17,66.17,66.16,66.16,6/29/2022 12:41:36,6/29/2022 12:41:36,6/29/2022 12:41:35,6/29/2022 12:41:35,66.92,66.92,6/29/2022 12:31:04,6/29/2022 12:31:03,67.81,67.81,67.81,67.81,68.26,68.26,0.772,0.77,0.772,0.775,0.619,0.619,0
29JUN2022:13:00:00,15min,Peter Sinks,UCC,270,68.5,71.2,66.2,72.46,72.58,71.59,71.53,6/29/2022 12:56:12,6/29/2022 12:56:11,6/29/2022 12:56:12,6/29/2022 12:56:12,72.14,72.10,6/29/2022 12:56:11,6/29/2022 12:56:11,65.54,65.59,65.53,65.52,6/29/2022 12:47:55,6/29/2022 12:47:55,6/29/2022 12:47:57,6/29/2022 12:47:56,66.40,66.35,6/29/2022 12:48:09,6/29/2022 12:48:09,68.15,68.22,68.39,68.41,68.87,68.82,1.3030,1.2900,1.1750,1.1810,1.0930,1.0930,968,971,29JUN2022:12:54:37,22.4,6/29/2022 12:59:31,5.9,11,65.4300,5220,6/29/2022 12:49:17,5010,6/29/2022 12:45:35,5055,13.6,71.18,71.17,71.18,71.18,6/29/2022 12:56:13,6/29/2022 12:56:13,6/29/2022 12:56:13,6/29/2022 12:56:13,71.32,71.32,6/29/2022 12:56:20,6/29/2022 12:56:19,65.65,65.65,65.65,65.65,6/29/2022 12:48:07,6/29/2022 12:48:07,6/29/2022 12:48:07,6/29/2022 12:48:07,66.69,66.69,6/29/2022 12:48:24,6/29/2022 12:48:23,68.3,68.3,68.3,68.3,68.85,68.85,1.136,1.135,1.136,1.138,1.014,1.014,0
29JUN2022:13:15:00,15min,Peter Sinks,UCC,270,68.4,69.9,67.0,70.98,71.04,70.30,70.36,6/29/2022 13:06:12,6/29/2022 13:06:07,6/29/2022 13:06:12,6/29/2022 13:06:12,70.56,70.51,6/29/2022 13:06:12,6/29/2022 13:06:12,65.87,65.97,66.34,66.29,6/29/2022 13:11:45,6/29/2022 13:11:45,6/29/2022 13:05:05,6/29/2022 13:05:05,67.08,67.03,6/29/2022 13:11:49,6/29/2022 13:11:49,68.01,68.08,68.25,68.27,68.70,68.65,1.0040,1.0090,0.7660,0.7670,0.7520,0.7520,963,968,29JUN2022:13:00:02,23.2,6/29/2022 13:02:09,8.4,1,44.5000,5100,6/29/2022 13:03:25,4980,6/29/2022 13:02:13,5045,13.6,69.89,69.87,69.88,69.9,6/29/2022 13:06:15,6/29/2022 13:06:15,6/29/2022 13:06:14,6/29/2022 13:06:14,69.98,69.98,6/29/2022 13:01:41,6/29/2022 13:01:41,66.55,66.56,66.55,66.55,6/29/2022 13:11:53,6/29/2022 13:11:52,6/29/2022 13:11:52,6/29/2022 13:11:52,67.42,67.42,6/29/2022 13:12:04,6/29/2022 13:12:04,68.15,68.15,68.15,68.15,68.69,68.69,0.756,0.754,0.756,0.758,0.636,0.636,0
29JUN2022:13:30:00,15min,Peter Sinks,UCC,270,69.0,71.9,67.3,73.08,73.15,72.34,72.30,6/29/2022 13:24:47,6/29/2022 13:24:47,6/29/2022 13:24:51,6/29/2022 13:24:50,72.67,72.63,6/29/2022 13:24:50,6/29/2022 13:24:50,66.01,66.11,67.11,67.20,6/29/2022 13:15:23,6/29/2022 13:15:22,6/29/2022 13:28:25,6/29/2022 13:28:25,67.38,67.34,6/29/2022 13:15:24,6/29/2022 13:15:24,68.63,68.71,68.86,68.89,69.35,69.30,1.1920,1.1790,0.9070,0.9110,0.9240,0.9250,953,961,29JUN2022:13:15:17,23.0,6/29/2022 13:27:46,6.5,341,81.9000,5100,6/29/2022 13:15:36,4980,6/29/2022 13:22:53,5050,13.6,71.98,71.97,71.97,71.98,6/29/2022 13:24:54,6/29/2022 13:24:54,6/29/2022 13:24:53,6/29/2022 13:24:53,71.81,71.81,6/29/2022 13:25:03,6/29/2022 13:25:02,67.08,67.08,67.07,67.07,6/29/2022 13:15:33,6/29/2022 13:15:32,6/29/2022 13:15:32,6/29/2022 13:15:32,67.42,67.42,6/29/2022 13:15:03,6/29/2022 13:15:02,68.77,68.77,68.77,68.77,69.31,69.31,0.929,0.927,0.929,0.931,0.86,0.859,0
29JUN2022:13:45:00,15min,Peter Sinks,UCC,270,68.7,70.6,67.5,71.58,71.60,71.08,71.07,6/29/2022 13:42:09,6/29/2022 13:42:09,6/29/2022 13:42:11,6/29/2022 13:42:11,71.46,71.41,6/29/2022 13:42:12,6/29/2022 13:42:12,66.54,66.45,66.96,67.06,6/29/2022 13:42:30,6/29/2022 13:42:30,6/29/2022 13:32:00,6/29/2022 13:32:00,67.84,67.79,6/29/2022 13:33:26,6/29/2022 13:33:26,68.38,68.44,68.57,68.60,69.07,69.02,1.0700,1.0700,0.7730,0.7730,0.7730,0.7740,937,946,29JUN2022:13:30:02,21.1,6/29/2022 13:32:27,7.2,359,47.6200,5100,6/29/2022 13:32:59,4980,6/29/2022 13:42:44,5052,13.5,70.61,70.61,70.62,70.63,6/29/2022 13:42:19,6/29/2022 13:42:18,6/29/2022 13:42:18,6/29/2022 13:42:18,70.53,70.53,6/29/2022 13:42:25,6/29/2022 13:42:25,67.09,67.1,67.09,67.08,6/29/2022 13:32:09,6/29/2022 13:32:09,6/29/2022 13:32:08,6/29/2022 13:32:08,67.89,67.89,6/29/2022 13:40:48,6/29/2022 13:40:47,68.49,68.49,68.49,68.49,69.03,69.03,0.784,0.782,0.784,0.786,0.661,0.661,0
29JUN2022:14:00:00,15min,Peter Sinks,UCC,270,68.8,70.6,67.3,72.46,72.58,71.08,71.07,6/29/2022 13:45:23,6/29/2022 13:45:23,6/29/2022 13:45:24,6/29/2022 13:45:24,71.24,71.19,6/29/2022 13:51:07,6/29/2022 13:51:07,66.40,66.43,67.12,67.19,6/29/2022 13:53:05,6/29/2022 13:53:05,6/29/2022 13:53:05,6/29/2022 13:53:05,67.38,67.34,6/29/2022 13:53:47,6/29/2022 13:53:47,68.40,68.47,68.66,68.68,69.10,69.05,1.0270,1.0190,0.7790,0.7780,0.7820,0.7830,922,932,29JUN2022:13:45:21,25.0,6/29/2022 13:45:51,7.7,348,58.6400,5070,6/29/2022 13:45:01,4980,6/29/2022 13:46:01,5047,13.6,70.54,70.54,70.54,70.55,6/29/2022 13:51:16,6/29/2022 13:51:16,6/29/2022 13:51:16,6/29/2022 13:51:16,70.65,70.65,6/29/2022 13:51:31,6/29/2022 13:51:30,67.11,67.11,67.11,67.11,6/29/2022 13:53:40,6/29/2022 13:53:39,6/29/2022 13:53:39,6/29/2022 13:53:39,67.54,67.54,6/29/2022 13:54:01,6/29/2022 13:54:01,68.55,68.55,68.55,68.55,69.08,69.08,0.779,0.778,0.78,0.781,0.695,0.695,0
29JUN2022:14:15:00,15min,Peter Sinks,UCC,270,69.2,70.9,67.7,71.58,71.60,71.34,71.33,6/29/2022 14:11:34,6/29/2022 14:11:34,6/29/2022 14:11:34,6/29/2022 14:11:34,71.54,71.49,6/29/2022 14:11:34,6/29/2022 14:11:34,66.63,66.74,67.08,67.05,6/29/2022 14:13:41,6/29/2022 14:13:42,6/29/2022 14:13:43,6/29/2022 14:13:43,67.68,67.64,6/29/2022 14:13:44,6/29/2022 14:13:44,68.85,68.90,69.08,69.11,69.51,69.46,0.9840,0.9870,0.7540,0.7540,0.7570,0.7570,902,914,29JUN2022:14:01:26,25.9,6/29/2022 14:11:52,10.3,1,31.7700,5070,6/29/2022 14:00:05,4980,6/29/2022 14:02:59,5031,13.5,70.9,70.9,70.9,70.91,6/29/2022 14:11:42,6/29/2022 14:11:41,6/29/2022 14:11:41,6/29/2022 14:11:41,70.95,70.95,6/29/2022 14:11:51,6/29/2022 14:11:50,67.27,67.28,67.27,67.26,6/29/2022 14:13:51,6/29/2022 14:13:50,6/29/2022 14:13:50,6/29/2022 14:13:50,68.11,68.11,6/29/2022 14:13:54,6/29/2022 14:13:54,68.98,68.98,68.98,68.98,69.49,69.49,0.745,0.743,0.745,0.747,0.66,0.66,0
29JUN2022:14:30:00,15min,Peter Sinks,UCC,270,69.5,71.6,68.0,74.30,74.32,72.89,72.76,6/29/2022 14:17:33,6/29/2022 14:17:33,6/29/2022 14:17:33,6/29/2022 14:17:33,72.52,72.48,6/29/2022 14:17:33,6/29/2022 14:17:33,67.34,67.37,67.60,67.59,6/29/2022 14:28:03,6/29/2022 14:28:03,6/29/2022 14:27:38,6/29/2022 14:27:38,68.14,68.09,6/29/2022 14:28:03,6/29/2022 14:28:03,69.19,69.24,69.41,69.44,69.84,69.79,1.0450,1.0520,0.7720,0.7720,0.8260,0.8260,838,949,29JUN2022:14:23:46,21.9,6/29/2022 14:17:42,6.3,9,44.3400,5160,6/29/2022 14:17:44,4980,6/29/2022 14:18:30,5042,13.6,71.74,71.74,71.75,71.75,6/29/2022 14:17:40,6/29/2022 14:17:40,6/29/2022 14:17:40,6/29/2022 14:17:40,71.53,71.53,6/29/2022 14:18:27,6/29/2022 14:18:26,67.7,67.69,67.69,67.69,6/29/2022 14:27:48,6/29/2022 14:27:48,6/29/2022 14:27:47,6/29/2022 14:27:47,68.33,68.33,6/29/2022 14:28:17,6/29/2022 14:28:16,69.31,69.31,69.31,69.32,69.79,69.79,0.783,0.782,0.783,0.785,0.736,0.736,0
29JUN2022:14:45:00,15min,Peter Sinks,UCC,270,69.0,70.9,67.7,72.05,72.07,71.39,71.38,6/29/2022 14:42:57,6/29/2022 14:42:57,6/29/2022 14:42:57,6/29/2022 14:42:57,71.46,71.42,6/29/2022 14:42:57,6/29/2022 14:42:57,66.68,66.74,67.12,67.06,6/29/2022 14:32:03,6/29/2022 14:32:03,6/29/2022 14:36:25,6/29/2022 14:36:25,67.91,67.86,6/29/2022 14:37:18,6/29/2022 14:37:18,68.71,68.76,68.99,69.01,69.38,69.34,1.0770,1.0830,0.8540,0.8670,0.8430,0.8430,781,916,29JUN2022:14:34:51,21.5,6/29/2022 14:43:18,7.1,351,59.3300,5130,6/29/2022 14:31:09,4980,6/29/2022 14:31:00,5040,13.6,70.79,70.79,70.79,70.8,6/29/2022 14:43:09,6/29/2022 14:43:09,6/29/2022 14:43:08,6/29/2022 14:43:08,70.95,70.95,6/29/2022 14:43:15,6/29/2022 14:43:14,67.34,67.34,67.34,67.33,6/29/2022 14:37:22,6/29/2022 14:37:22,6/29/2022 14:37:21,6/29/2022 14:37:21,68.14,68.14,6/29/2022 14:36:54,6/29/2022 14:36:53,68.89,68.89,68.89,68.89,69.39,69.39,0.835,0.833,0.835,0.837,0.756,0.756,0
29JUN2022:15:00:00,15min,Peter Sinks,UCC,270,69.5,72.0,67.6,73.00,73.09,72.26,72.29,6/29/2022 14:55:05,6/29/2022 14:55:05,6/29/2022 14:55:08,6/29/2022 14:55:08,72.52,72.48,6/29/2022 14:55:07,6/29/2022 14:55:07,66.73,66.91,67.31,67.35,6/29/2022 14:45:22,6/29/2022 14:45:22,6/29/2022 14:47:21,6/29/2022 14:47:22,67.69,67.64,6/29/2022 14:45:23,6/29/2022 14:45:23,69.15,69.22,69.40,69.42,69.82,69.77,1.2130,1.1980,1.0410,1.0410,1.0360,1.0360,833,847,29JUN2022:14:53:34,19.3,6/29/2022 14:55:27,5.2,25,68.5400,5100,6/29/2022 14:45:48,4980,6/29/2022 14:55:21,5044,13.6,71.92,71.91,71.92,71.93,6/29/2022 14:55:13,6/29/2022 14:55:12,6/29/2022 14:55:12,6/29/2022 14:55:12,72.02,72.03,6/29/2022 14:55:21,6/29/2022 14:55:21,67.17,67.17,67.17,67.17,6/29/2022 14:47:32,6/29/2022 14:47:32,6/29/2022 14:47:32,6/29/2022 14:47:31,67.96,67.96,6/29/2022 14:45:29,6/29/2022 14:45:28,69.28,69.28,69.28,69.29,69.78,69.78,1.054,1.053,1.053,1.054,0.99,0.99,0
29JUN2022:15:15:00,15min,Peter Sinks,UCC,270,69.8,71.5,68.3,72.98,73.10,71.85,71.84,6/29/2022 15:04:33,6/29/2022 15:04:33,6/29/2022 15:04:36,6/29/2022 15:04:34,72.07,72.03,6/29/2022 15:04:34,6/29/2022 15:04:34,67.14,67.08,67.94,67.93,6/29/2022 15:13:24,6/29/2022 15:13:20,6/29/2022 15:09:55,6/29/2022 15:09:55,68.45,68.40,6/29/2022 15:13:28,6/29/2022 15:13:28,69.48,69.53,69.80,69.81,70.12,70.08,1.0290,1.0280,0.8400,0.8420,0.8160,0.8160,813,824,29JUN2022:15:10:17,25.0,6/29/2022 15:00:36,8.3,15,33.8900,5100,6/29/2022 15:11:52,4980,6/29/2022 15:00:40,5030,13.5,71.55,71.55,71.56,71.57,6/29/2022 15:05:38,6/29/2022 15:05:38,6/29/2022 15:05:38,6/29/2022 15:05:38,71.36,71.36,6/29/2022 15:05:54,6/29/2022 15:05:53,68.04,68.04,68.04,68.04,6/29/2022 15:10:03,6/29/2022 15:10:04,6/29/2022 15:10:03,6/29/2022 15:10:02,68.64,68.63,6/29/2022 15:13:50,6/29/2022 15:13:50,69.66,69.66,69.65,69.65,70.09,70.09,0.817,0.815,0.817,0.82,0.724,0.724,0
29JUN2022:15:30:00,15min,Peter Sinks,UCC,270,69.6,71.6,68.4,72.54,72.63,72.10,72.09,6/29/2022 15:18:27,6/29/2022 15:18:27,6/29/2022 15:18:27,6/29/2022 15:18:27,71.93,71.88,6/29/2022 15:18:27,6/29/2022 15:18:27,67.13,67.22,67.70,67.79,6/29/2022 15:23:48,6/29/2022 15:23:48,6/29/2022 15:23:48,6/29/2022 15:23:48,68.53,68.48,6/29/2022 15:23:49,6/29/2022 15:23:49,69.27,69.31,69.61,69.64,69.92,69.87,0.9690,0.9670,0.8360,0.8220,0.7530,0.7530,777,802,29JUN2022:15:19:24,20.4,6/29/2022 15:26:47,9.6,353,32.1100,5070,6/29/2022 15:16:12,4980,6/29/2022 15:19:29,5028,13.5,71.61,71.6,71.6,71.61,6/29/2022 15:18:35,6/29/2022 15:18:35,6/29/2022 15:18:35,6/29/2022 15:18:34,71.52,71.52,6/29/2022 15:18:41,6/29/2022 15:18:40,67.9,67.91,67.91,67.9,6/29/2022 15:23:52,6/29/2022 15:23:52,6/29/2022 15:23:51,6/29/2022 15:23:51,68.81,68.81,6/29/2022 15:24:53,6/29/2022 15:24:52,69.45,69.45,69.45,69.45,69.9,69.9,0.796,0.794,0.795,0.797,0.665,0.665,0
29JUN2022:15:45:00,15min,Peter Sinks,UCC,270,69.4,71.2,68.2,72.05,72.12,71.34,71.38,6/29/2022 15:32:46,6/29/2022 15:32:46,6/29/2022 15:32:46,6/29/2022 15:32:46,71.63,71.58,6/29/2022 15:32:54,6/29/2022 15:32:54,67.12,67.03,68.11,68.18,6/29/2022 15:37:36,6/29/2022 15:37:36,6/29/2022 15:37:37,6/29/2022 15:41:39,68.23,68.18,6/29/2022 15:38:45,6/29/2022 15:38:45,69.04,69.08,69.63,69.65,69.69,69.64,0.8110,0.8110,0.6460,0.6400,0.5950,0.5950,724,838,29JUN2022:15:44:26,18.6,6/29/2022 15:35:09,7.2,360,44.5600,5070,6/29/2022 15:30:26,4980,6/29/2022 15:33:15,5034,13.5,71.17,71.17,71.17,71.18,6/29/2022 15:32:56,6/29/2022 15:32:56,6/29/2022 15:32:56,6/29/2022 15:32:56,71.25,71.25,6/29/2022 15:33:14,6/29/2022 15:33:14,68.07,68.07,68.07,68.08,6/29/2022 15:38:48,6/29/2022 15:38:47,6/29/2022 15:38:47,6/29/2022 15:38:47,68.38,68.38,6/29/2022 15:39:03,6/29/2022 15:39:02,69.35,69.35,69.35,69.35,69.67,69.67,0.603,0.601,0.602,0.604,0.506,0.507,0
29JUN2022:16:00:00,15min,Peter Sinks,UCC,270,69.7,72.0,68.2,72.77,72.69,72.32,72.38,6/29/2022 15:51:38,6/29/2022 15:51:39,6/29/2022 15:52:54,6/29/2022 15:52:54,72.45,72.40,6/29/2022 15:51:43,6/29/2022 15:51:43,66.74,67.03,68.19,68.13,6/29/2022 15:54:32,6/29/2022 15:54:33,6/29/2022 15:47:26,6/29/2022 15:59:49,68.14,68.09,6/29/2022 15:54:37,6/29/2022 15:54:37,69.39,69.47,69.98,69.98,70.08,70.03,1.1980,1.1710,0.8840,0.8980,0.9830,0.9840,637,817,29JUN2022:15:45:09,27.6,6/29/2022 15:47:00,5.8,26,82.3000,5070,6/29/2022 15:45:01,4980,6/29/2022 15:46:55,5036,13.5,71.95,71.95,71.95,71.95,6/29/2022 15:53:03,6/29/2022 15:53:03,6/29/2022 15:53:02,6/29/2022 15:53:02,72.12,72.12,6/29/2022 15:52:06,6/29/2022 15:52:06,67.74,67.74,67.74,67.73,6/29/2022 15:54:38,6/29/2022 15:54:38,6/29/2022 15:54:38,6/29/2022 15:54:38,68.6,68.6,6/29/2022 15:49:25,6/29/2022 15:49:25,69.71,69.71,69.71,69.71,70.06,70.06,0.927,0.925,0.928,0.93,0.901,0.902,0
29JUN2022:16:15:00,15min,Peter Sinks,UCC,270,69.6,71.9,68.2,73.08,73.26,72.26,72.35,6/29/2022 16:11:09,6/29/2022 16:11:09,6/29/2022 16:11:12,6/29/2022 16:11:11,72.37,72.32,6/29/2022 16:13:24,6/29/2022 16:13:24,67.26,67.18,68.04,67.88,6/29/2022 16:00:37,6/29/2022 16:08:24,6/29/2022 16:14:40,6/29/2022 16:14:40,68.44,68.40,6/29/2022 16:01:00,6/29/2022 16:01:00,69.21,69.31,69.96,69.97,69.92,69.87,1.0700,1.0870,0.8660,0.8610,0.8820,0.8820,629,758,29JUN2022:16:03:27,19.3,6/29/2022 16:14:30,4.0,315,92.1000,5100,6/29/2022 16:02:09,4980,6/29/2022 16:03:58,5040,13.5,71.98,71.97,71.98,71.99,6/29/2022 16:11:22,6/29/2022 16:11:22,6/29/2022 16:11:21,6/29/2022 16:11:21,71.86,71.86,6/29/2022 16:13:36,6/29/2022 16:13:35,67.87,67.87,67.87,67.87,6/29/2022 16:00:48,6/29/2022 16:00:48,6/29/2022 16:00:48,6/29/2022 16:00:48,68.56,68.56,6/29/2022 16:01:07,6/29/2022 16:01:07,69.6,69.6,69.6,69.61,69.88,69.88,0.839,0.838,0.839,0.84,0.821,0.821,0
29JUN2022:16:30:00,15min,Peter Sinks,UCC,270,69.6,71.4,68.1,72.15,72.22,72.05,72.09,6/29/2022 16:29:14,6/29/2022 16:29:14,6/29/2022 16:22:46,6/29/2022 16:22:46,71.61,71.57,6/29/2022 16:16:31,6/29/2022 16:16:31,67.30,67.22,67.65,67.58,6/29/2022 16:26:49,6/29/2022 16:26:48,6/29/2022 16:15:13,6/29/2022 16:15:13,67.99,67.94,6/29/2022 16:27:08,6/29/2022 16:27:08,69.29,69.38,69.94,69.94,69.98,69.94,0.9940,0.9770,0.9900,1.0050,0.7850,0.7850,623,647,29JUN2022:16:15:50,15.3,6/29/2022 16:15:22,4.5,36,85.7000,5070,6/29/2022 16:15:01,5010,6/29/2022 16:15:18,5031,13.5,71.49,71.48,71.49,71.5,6/29/2022 16:19:44,6/29/2022 16:19:43,6/29/2022 16:19:43,6/29/2022 16:19:43,71.31,71.31,6/29/2022 16:16:48,6/29/2022 16:16:48,67.95,67.95,67.95,67.95,6/29/2022 16:15:19,6/29/2022 16:15:19,6/29/2022 16:15:18,6/29/2022 16:15:18,68.28,68.28,6/29/2022 16:27:20,6/29/2022 16:27:19,69.64,69.64,69.64,69.64,69.97,69.97,0.86,0.858,0.86,0.862,0.712,0.712,0
29JUN2022:16:45:00,15min,Peter Sinks,UCC,270,69.0,71.1,67.9,71.69,71.75,71.90,71.89,6/29/2022 16:31:35,6/29/2022 16:31:35,6/29/2022 16:31:35,6/29/2022 16:31:35,71.31,71.27,6/29/2022 16:31:36,6/29/2022 16:31:36,67.12,67.42,67.45,67.42,6/29/2022 16:41:26,6/29/2022 16:33:26,6/29/2022 16:44:05,6/29/2022 16:44:05,67.99,67.95,6/29/2022 16:44:05,6/29/2022 16:44:05,68.68,68.76,69.12,69.13,69.35,69.30,0.8140,0.8050,1.0440,1.0570,0.6550,0.6550,569,591,29JUN2022:16:30:03,18.2,6/29/2022 16:39:50,6.5,50,85.2000,5160,6/29/2022 16:39:53,4980,6/29/2022 16:33:09,5028,13.5,71.26,71.26,71.26,71.25,6/29/2022 16:31:41,6/29/2022 16:31:41,6/29/2022 16:31:41,6/29/2022 16:31:41,70.9,70.9,6/29/2022 16:32:02,6/29/2022 16:32:02,67.53,67.53,67.53,67.53,6/29/2022 16:41:31,6/29/2022 16:41:30,6/29/2022 16:41:30,6/29/2022 16:41:30,68.2,68.2,6/29/2022 16:44:23,6/29/2022 16:44:22,68.93,68.93,68.93,68.93,69.34,69.34,0.831,0.831,0.831,0.832,0.597,0.597,0
29JUN2022:17:00:00,15min,Peter Sinks,UCC,270,69.1,70.8,68.0,71.03,71.09,71.57,71.61,6/29/2022 16:56:56,6/29/2022 16:56:56,6/29/2022 16:57:13,6/29/2022 16:57:13,71.01,70.96,6/29/2022 16:56:58,6/29/2022 16:56:58,67.26,67.37,67.62,67.59,6/29/2022 16:53:45,6/29/2022 16:53:45,6/29/2022 16:46:41,6/29/2022 16:46:41,68.30,68.25,6/29/2022 16:46:03,6/29/2022 16:46:03,68.74,68.84,69.60,69.58,69.41,69.36,0.7820,0.7870,0.9180,0.9170,0.6390,0.6400,521,550,29JUN2022:16:45:01,12.5,6/29/2022 16:45:33,3.1,111,76.0400,5070,6/29/2022 16:50:37,5010,6/29/2022 16:45:01,5029,13.5,70.84,70.83,70.84,70.85,6/29/2022 16:57:08,6/29/2022 16:58:52,6/29/2022 16:57:07,6/29/2022 16:57:07,70.74,70.74,6/29/2022 16:59:15,6/29/2022 16:59:14,67.65,67.65,67.65,67.65,6/29/2022 16:46:54,6/29/2022 16:46:53,6/29/2022 16:46:53,6/29/2022 16:46:53,68.34,68.34,6/29/2022 16:47:09,6/29/2022 16:47:09,69.18,69.18,69.18,69.18,69.38,69.38,0.744,0.742,0.743,0.745,0.589,0.589,0
29JUN2022:17:15:00,15min,Peter Sinks,UCC,270,68.7,71.1,67.5,71.60,71.69,71.39,71.38,6/29/2022 17:01:59,6/29/2022 17:01:59,6/29/2022 17:01:59,6/29/2022 17:01:58,71.69,71.65,6/29/2022 17:01:58,6/29/2022 17:01:58,66.73,66.84,67.36,67.30,6/29/2022 17:12:56,6/29/2022 17:12:59,6/29/2022 17:07:47,6/29/2022 17:07:48,67.69,67.64,6/29/2022 17:12:59,6/29/2022 17:12:59,68.30,68.42,68.92,68.90,68.99,68.94,0.9560,0.9480,0.8750,0.8850,0.8250,0.8260,472,497,29JUN2022:17:00:09,14.5,6/29/2022 17:02:37,4.3,125,71.4600,5100,6/29/2022 17:01:17,4980,6/29/2022 17:02:44,5028,13.5,71.05,71.05,71.06,71.06,6/29/2022 17:02:04,6/29/2022 17:02:04,6/29/2022 17:02:04,6/29/2022 17:02:04,71.1,71.1,6/29/2022 17:02:09,6/29/2022 17:02:08,67.3,67.3,67.3,67.3,6/29/2022 17:08:00,6/29/2022 17:07:59,6/29/2022 17:07:59,6/29/2022 17:07:59,67.78,67.78,6/29/2022 17:13:24,6/29/2022 17:13:23,68.64,68.64,68.64,68.64,68.97,68.97,0.835,0.835,0.835,0.835,0.793,0.793,0
29JUN2022:17:30:00,15min,Peter Sinks,UCC,270,68.8,70.8,67.9,71.18,71.30,71.54,71.58,6/29/2022 17:21:08,6/29/2022 17:21:08,6/29/2022 17:21:14,6/29/2022 17:21:14,71.16,71.11,6/29/2022 17:21:15,6/29/2022 17:21:15,67.22,67.28,67.85,67.91,6/29/2022 17:24:31,6/29/2022 17:24:31,6/29/2022 17:26:20,6/29/2022 17:26:22,68.14,68.09,6/29/2022 17:19:03,6/29/2022 17:19:03,68.47,68.54,69.41,69.42,69.10,69.05,0.7330,0.7390,0.7510,0.7370,0.5790,0.5790,431,446,29JUN2022:17:15:12,13.2,6/29/2022 17:22:24,4.0,7,55.9200,5070,6/29/2022 17:16:26,4980,6/29/2022 17:22:27,5030,13.5,71.08,71.07,71.08,71.08,6/29/2022 17:21:18,6/29/2022 17:21:18,6/29/2022 17:21:18,6/29/2022 17:21:18,70.53,70.53,6/29/2022 17:21:29,6/29/2022 17:21:28,67.69,67.7,67.69,67.69,6/29/2022 17:26:28,6/29/2022 17:26:28,6/29/2022 17:26:27,6/29/2022 17:26:27,68.19,68.18,6/29/2022 17:19:22,6/29/2022 17:19:22,68.96,68.96,68.96,68.96,69.07,69.07,0.623,0.623,0.623,0.624,0.519,0.519,0
29JUN2022:17:45:00,15min,Peter Sinks,UCC,270,68.1,69.3,67.5,69.28,69.40,69.88,69.92,6/29/2022 17:42:17,6/29/2022 17:43:19,6/29/2022 17:39:53,6/29/2022 17:39:53,69.65,69.60,6/29/2022 17:42:17,6/29/2022 17:42:17,66.84,66.95,67.60,67.56,6/29/2022 17:33:02,6/29/2022 17:33:02,6/29/2022 17:32:56,6/29/2022 17:32:57,67.54,67.49,6/29/2022 17:33:09,6/29/2022 17:33:09,67.85,67.91,68.87,68.87,68.44,68.39,0.5620,0.5590,0.5700,0.5640,0.4660,0.4660,386,415,29JUN2022:17:30:01,11.2,6/29/2022 17:37:47,4.4,24,41.5300,5070,6/29/2022 17:33:18,4980,6/29/2022 17:37:54,5029,13.4,69.39,69.39,69.39,69.39,6/29/2022 17:42:20,6/29/2022 17:42:19,6/29/2022 17:42:19,6/29/2022 17:42:19,69.28,69.26,6/29/2022 17:30:01,6/29/2022 17:30:01,67.34,67.34,67.34,67.34,6/29/2022 17:33:09,6/29/2022 17:33:09,6/29/2022 17:33:09,6/29/2022 17:33:08,67.59,67.59,6/29/2022 17:34:20,6/29/2022 17:34:19,68.38,68.38,68.37,68.37,68.42,68.42,0.476,0.476,0.476,0.476,0.435,0.435,0
29JUN2022:18:00:00,15min,Peter Sinks,UCC,270,68.6,69.8,67.8,69.91,70.05,70.34,70.30,6/29/2022 17:46:29,6/29/2022 17:46:29,6/29/2022 17:56:14,6/29/2022 17:56:14,70.10,70.06,6/29/2022 17:46:30,6/29/2022 17:46:30,67.07,67.09,67.93,67.90,6/29/2022 17:52:58,6/29/2022 17:51:53,6/29/2022 17:50:27,6/29/2022 17:58:57,67.84,67.79,6/29/2022 17:47:52,6/29/2022 17:47:52,68.22,68.31,69.16,69.15,68.86,68.81,0.6400,0.6510,0.5890,0.5860,0.5260,0.5260,329,357,29JUN2022:17:45:01,7.9,6/29/2022 17:57:15,3.5,53,71.3100,5070,6/29/2022 17:45:08,5010,6/29/2022 17:45:03,5030,13.5,69.87,69.87,69.87,69.87,6/29/2022 17:46:34,6/29/2022 17:46:33,6/29/2022 17:46:33,6/29/2022 17:46:33,69.8,69.8,6/29/2022 17:46:38,6/29/2022 17:46:37,67.66,67.66,67.66,67.65,6/29/2022 17:50:33,6/29/2022 17:50:33,6/29/2022 17:50:33,6/29/2022 17:50:33,67.99,67.99,6/29/2022 17:48:01,6/29/2022 17:48:00,68.71,68.71,68.71,68.71,68.84,68.84,0.484,0.483,0.484,0.485,0.477,0.477,0
29JUN2022:18:15:00,15min,Peter Sinks,UCC,270,68.0,69.3,67.6,69.29,69.40,69.84,69.83,6/29/2022 18:01:15,6/29/2022 18:02:39,6/29/2022 18:02:43,6/29/2022 18:02:45,69.57,69.53,6/29/2022 18:02:46,6/29/2022 18:02:46,66.89,66.95,67.81,67.76,6/29/2022 18:14:57,6/29/2022 18:13:02,6/29/2022 18:04:45,6/29/2022 18:10:09,67.54,67.49,6/29/2022 18:04:29,6/29/2022 18:04:29,67.66,67.74,68.67,68.63,68.28,68.23,0.5180,0.5460,0.4590,0.4580,0.4510,0.4510,283,306,29JUN2022:18:00:04,7.0,6/29/2022 18:09:05,2.6,70,43.8700,5070,6/29/2022 18:01:20,5010,6/29/2022 18:00:01,5038,13.5,69.42,69.42,69.42,69.42,6/29/2022 18:02:51,6/29/2022 18:02:50,6/29/2022 18:02:50,6/29/2022 18:02:50,69.22,69.22,6/29/2022 18:03:04,6/29/2022 18:03:03,67.53,67.53,67.53,67.53,6/29/2022 18:04:51,6/29/2022 18:04:51,6/29/2022 18:04:51,6/29/2022 18:04:50,67.65,67.64,6/29/2022 18:04:53,6/29/2022 18:04:52,68.18,68.18,68.18,68.18,68.26,68.26,0.402,0.401,0.402,0.403,0.418,0.419,0
29JUN2022:18:30:00,15min,Peter Sinks,UCC,270,67.6,68.4,67.2,68.20,68.22,69.23,69.18,6/29/2022 18:24:08,6/29/2022 18:24:07,6/29/2022 18:19:50,6/29/2022 18:19:50,68.59,68.54,6/29/2022 18:20:45,6/29/2022 18:20:45,66.41,66.42,67.28,67.22,6/29/2022 18:28:12,6/29/2022 18:28:13,6/29/2022 18:28:14,6/29/2022 18:28:14,67.23,67.19,6/29/2022 18:28:13,6/29/2022 18:28:13,67.31,67.40,68.17,68.13,67.93,67.88,0.3270,0.3290,0.3680,0.3730,0.2810,0.2810,235,260,29JUN2022:18:15:01,6.4,6/29/2022 18:15:11,2.4,104,43.0600,5070,6/29/2022 18:15:30,5010,6/29/2022 18:15:02,5042,13.5,68.39,68.39,68.39,68.39,6/29/2022 18:19:53,6/29/2022 18:19:53,6/29/2022 18:19:53,6/29/2022 18:19:52,68.42,68.42,6/29/2022 18:21:14,6/29/2022 18:21:14,67.04,67.04,67.04,67.03,6/29/2022 18:28:24,6/29/2022 18:28:23,6/29/2022 18:28:23,6/29/2022 18:28:23,67.31,67.31,6/29/2022 18:28:45,6/29/2022 18:28:45,67.76,67.76,67.76,67.76,67.91,67.91,0.275,0.275,0.275,0.275,0.249,0.25,0
29JUN2022:18:45:00,15min,Peter Sinks,UCC,270,66.5,67.5,65.6,67.23,67.34,67.82,67.81,6/29/2022 18:30:27,6/29/2022 18:30:26,6/29/2022 18:30:02,6/29/2022 18:30:02,67.76,67.71,6/29/2022 18:30:27,6/29/2022 18:30:27,64.93,64.94,65.31,65.30,6/29/2022 18:44:58,6/29/2022 18:44:58,6/29/2022 18:45:00,6/29/2022 18:45:00,65.72,65.67,6/29/2022 18:44:58,6/29/2022 18:44:58,66.22,66.31,66.52,66.51,66.85,66.80,0.4470,0.4700,0.5050,0.5000,0.4260,0.4260,151,211,29JUN2022:18:30:01,7.2,6/29/2022 18:32:53,3.8,112,28.5800,5070,6/29/2022 18:30:16,5010,6/29/2022 18:30:03,5043,13.5,67.43,67.44,67.43,67.43,6/29/2022 18:30:28,6/29/2022 18:30:28,6/29/2022 18:30:28,6/29/2022 18:30:28,67.58,67.58,6/29/2022 18:30:43,6/29/2022 18:30:43,65.29,65.29,65.29,65.28,6/29/2022 18:45:00,6/29/2022 18:45:00,6/29/2022 18:45:00,6/29/2022 18:45:00,66.01,66,6/29/2022 18:45:00,6/29/2022 18:45:00,66.41,66.41,66.41,66.41,66.85,66.85,0.466,0.466,0.466,0.466,0.407,0.407,0
29JUN2022:19:00:00,15min,Peter Sinks,UCC,270,64.4,65.9,62.6,65.84,65.90,65.67,65.71,6/29/2022 18:45:53,6/29/2022 18:45:53,6/29/2022 18:45:55,6/29/2022 18:45:55,66.25,66.20,6/29/2022 18:45:56,6/29/2022 18:45:56,61.41,61.51,62.78,62.71,6/29/2022 18:52:46,6/29/2022 18:52:46,6/29/2022 18:52:46,6/29/2022 18:52:47,62.47,62.42,6/29/2022 18:52:47,6/29/2022 18:52:47,64.08,64.09,64.26,64.27,64.71,64.66,1.0480,1.0440,0.9460,0.9510,1.0140,1.0140,40,46,29JUN2022:18:45:01,5.9,6/29/2022 18:48:34,3.1,116,17.9200,5040,6/29/2022 18:45:01,4950,6/29/2022 18:57:40,5002,13.2,65.67,65.67,65.67,65.67,6/29/2022 18:46:02,6/29/2022 18:46:03,6/29/2022 18:46:02,6/29/2022 18:46:01,66.11,66.11,6/29/2022 18:46:17,6/29/2022 18:46:16,62.32,62.32,62.32,62.31,6/29/2022 18:52:50,6/29/2022 18:52:50,6/29/2022 18:52:50,6/29/2022 18:52:50,62.91,62.91,6/29/2022 18:53:05,6/29/2022 18:53:05,64.19,64.19,64.19,64.19,64.71,64.71,0.979,0.979,0.979,0.979,1.006,1.005,0
29JUN2022:19:15:00,15min,Peter Sinks,UCC,270,63.4,65.6,60.6,65.52,65.47,65.36,65.40,6/29/2022 19:00:40,6/29/2022 19:00:40,6/29/2022 19:01:34,6/29/2022 19:01:33,66.02,65.97,6/29/2022 19:01:38,6/29/2022 19:01:38,59.07,59.12,60.77,60.68,6/29/2022 19:06:54,6/29/2022 19:06:54,6/29/2022 19:06:54,6/29/2022 19:06:55,60.66,60.61,6/29/2022 19:07:42,6/29/2022 19:07:42,63.11,63.10,63.35,63.36,63.74,63.69,1.4590,1.4340,1.1280,1.1480,1.3400,1.3400,33,37,29JUN2022:19:00:01,6.8,6/29/2022 19:00:15,2.8,88,30.9300,5010,6/29/2022 19:00:42,4920,6/29/2022 19:05:50,4949,13.2,65.34,65.34,65.34,65.34,6/29/2022 19:01:42,6/29/2022 19:01:41,6/29/2022 19:01:41,6/29/2022 19:01:41,65.77,65.77,6/29/2022 19:01:58,6/29/2022 19:01:58,60.32,60.33,60.32,60.31,6/29/2022 19:07:01,6/29/2022 19:07:00,6/29/2022 19:07:00,6/29/2022 19:07:00,60.96,60.96,6/29/2022 19:08:05,6/29/2022 19:08:04,63.24,63.24,63.24,63.24,63.71,63.71,1.243,1.241,1.243,1.244,1.284,1.284,0
29JUN2022:19:30:00,15min,Peter Sinks,UCC,270,60.8,64.5,56.9,64.73,64.71,64.27,64.31,6/29/2022 19:17:54,6/29/2022 19:17:53,6/29/2022 19:16:12,6/29/2022 19:16:12,64.96,64.91,6/29/2022 19:16:11,6/29/2022 19:16:11,54.88,54.98,57.70,57.85,6/29/2022 19:25:33,6/29/2022 19:25:33,6/29/2022 19:29:11,6/29/2022 19:29:11,56.59,56.54,6/29/2022 19:25:57,6/29/2022 19:25:57,60.43,60.45,61.08,61.11,61.11,61.06,2.4410,2.4200,1.8710,1.8510,2.3030,2.3040,26,30,29JUN2022:19:15:01,3.7,6/29/2022 19:15:30,0.9,109,58.4100,4950,6/29/2022 19:15:01,4860,6/29/2022 19:22:26,4895,13.0,64.36,64.36,64.36,64.37,6/29/2022 19:16:18,6/29/2022 19:16:17,6/29/2022 19:16:17,6/29/2022 19:16:17,64.59,64.57,6/29/2022 19:15:01,6/29/2022 19:15:01,57.01,57.02,57.01,57.01,6/29/2022 19:25:42,6/29/2022 19:25:42,6/29/2022 19:25:42,6/29/2022 19:25:42,56.81,56.81,6/29/2022 19:26:06,6/29/2022 19:26:05,60.82,60.81,60.81,60.81,61.19,61.18,2.077,2.076,2.077,2.078,2.26,2.259,0
29JUN2022:19:45:00,15min,Peter Sinks,UCC,270,55.9,58.2,53.8,58.11,58.10,58.05,58.18,6/29/2022 19:30:20,6/29/2022 19:30:20,6/29/2022 19:30:21,6/29/2022 19:30:22,58.39,58.34,6/29/2022 19:30:02,6/29/2022 19:30:02,52.41,52.37,54.10,54.10,6/29/2022 19:40:42,6/29/2022 19:40:42,6/29/2022 19:42:43,6/29/2022 19:42:43,53.63,53.58,6/29/2022 19:41:01,6/29/2022 19:41:01,55.64,55.64,56.14,56.22,56.24,56.19,1.1930,1.1870,1.0290,1.0450,1.1210,1.1210,19,23,29JUN2022:19:30:01,2.2,6/29/2022 19:40:49,0.4,222,56.5800,4890,6/29/2022 19:30:04,4800,6/29/2022 19:36:42,4839,12.8,58.08,58.06,58.06,58.05,6/29/2022 19:30:01,6/29/2022 19:30:01,6/29/2022 19:30:01,6/29/2022 19:30:01,58.36,58.36,6/29/2022 19:30:10,6/29/2022 19:30:10,53.55,53.56,53.55,53.54,6/29/2022 19:42:48,6/29/2022 19:42:48,6/29/2022 19:42:48,6/29/2022 19:42:48,53.97,53.97,6/29/2022 19:43:01,6/29/2022 19:43:01,55.94,55.94,55.94,55.93,56.26,56.26,1.053,1.052,1.052,1.052,1.109,1.108,0
29JUN2022:20:00:00,15min,Peter Sinks,UCC,270,52.8,55.3,51.0,55.41,55.40,54.98,55.00,6/29/2022 19:45:34,6/29/2022 19:45:34,6/29/2022 19:45:39,6/29/2022 19:45:39,55.89,55.83,6/29/2022 19:45:34,6/29/2022 19:45:34,50.10,50.03,50.96,50.97,6/29/2022 19:57:39,6/29/2022 19:57:39,6/29/2022 19:57:51,6/29/2022 19:57:50,51.21,51.16,6/29/2022 19:57:49,6/29/2022 19:57:49,52.50,52.50,52.90,52.96,53.09,53.04,1.3210,1.3100,1.0140,1.0220,1.2880,1.2890,10,15,29JUN2022:19:45:01,1.3,6/29/2022 19:50:12,0.2,201,10.1600,4860,6/29/2022 19:47:47,2430,6/29/2022 19:52:59,3689,12.8,55.1,55.1,55.1,55.11,6/29/2022 19:45:41,6/29/2022 19:45:41,6/29/2022 19:45:40,6/29/2022 19:45:40,55.57,55.57,6/29/2022 19:45:46,6/29/2022 19:45:45,50.66,50.67,50.66,50.65,6/29/2022 19:57:54,6/29/2022 19:57:54,6/29/2022 19:57:53,6/29/2022 19:57:53,51.31,51.31,6/29/2022 19:59:13,6/29/2022 19:59:12,52.75,52.74,52.74,52.74,53.13,53.12,1.136,1.135,1.135,1.135,1.292,1.291,0
29JUN2022:20:15:00,15min,Peter Sinks,UCC,270,49.5,51.6,48.4,51.58,51.53,51.23,51.31,6/29/2022 20:01:42,6/29/2022 20:01:42,6/29/2022 20:00:01,6/29/2022 20:00:01,51.81,51.76,6/29/2022 20:00:02,6/29/2022 20:00:02,46.71,46.66,48.13,48.16,6/29/2022 20:10:02,6/29/2022 20:10:02,6/29/2022 20:14:58,6/29/2022 20:14:33,48.42,48.36,6/29/2022 20:10:09,6/29/2022 20:10:09,49.28,49.27,49.53,49.59,49.84,49.79,0.9400,0.9310,0.7740,0.7790,0.8360,0.8360,4,6,29JUN2022:20:00:01,1.8,6/29/2022 20:09:09,0.4,342,11.2000,2460,6/29/2022 20:00:03,2430,6/29/2022 20:00:01,2439,12.6,51.42,51.41,51.41,51.41,6/29/2022 20:00:01,6/29/2022 20:00:01,6/29/2022 20:00:01,6/29/2022 20:00:01,51.74,51.74,6/29/2022 20:00:04,6/29/2022 20:00:03,48.09,48.09,48.09,48.08,6/29/2022 20:10:12,6/29/2022 20:10:11,6/29/2022 20:10:11,6/29/2022 20:10:11,48.64,48.64,6/29/2022 20:10:30,6/29/2022 20:10:29,49.44,49.44,49.44,49.44,49.86,49.86,0.809,0.808,0.808,0.808,0.827,0.826,0
29JUN2022:20:30:00,15min,Peter Sinks,UCC,270,47.9,49.6,45.5,50.11,50.03,49.34,49.29,6/29/2022 20:24:43,6/29/2022 20:17:25,6/29/2022 20:24:43,6/29/2022 20:24:43,50.36,50.30,6/29/2022 20:17:47,6/29/2022 20:17:47,44.30,44.10,45.63,45.64,6/29/2022 20:29:22,6/29/2022 20:29:20,6/29/2022 20:29:57,6/29/2022 20:29:57,45.37,45.32,6/29/2022 20:29:56,6/29/2022 20:29:56,47.62,47.59,47.63,47.65,48.14,48.09,1.2540,1.2360,0.6240,0.6300,1.0390,1.0390,1,2,29JUN2022:20:15:01,3.1,6/29/2022 20:25:39,0.7,334,18.5100,2460,6/29/2022 20:15:06,2400,6/29/2022 20:21:02,2435,12.7,49.09,49.09,49.09,49.09,6/29/2022 20:17:35,6/29/2022 20:17:34,6/29/2022 20:17:34,6/29/2022 20:17:34,50.17,50.17,6/29/2022 20:17:50,6/29/2022 20:17:49,45.16,45.15,45.14,45.14,6/29/2022 20:30:00,6/29/2022 20:30:00,6/29/2022 20:30:00,6/29/2022 20:30:00,45.91,45.89,6/29/2022 20:30:00,6/29/2022 20:30:00,47.65,47.65,47.65,47.65,48.17,48.16,0.85,0.85,0.852,0.853,0.944,0.946,0
29JUN2022:20:45:00,15min,Peter Sinks,UCC,270,46.3,48.3,44.2,49.40,49.28,47.22,47.66,6/29/2022 20:39:43,6/29/2022 20:39:42,6/29/2022 20:39:11,6/29/2022 20:39:09,48.89,48.84,6/29/2022 20:39:50,6/29/2022 20:39:50,42.94,42.94,44.63,44.74,6/29/2022 20:37:27,6/29/2022 20:37:27,6/29/2022 20:37:39,6/29/2022 20:37:32,44.31,44.26,6/29/2022 20:37:32,6/29/2022 20:37:32,46.07,46.04,45.99,46.04,46.48,46.43,1.3130,1.2750,0.6220,0.6270,1.1010,1.1010,0,0,29JUN2022:20:30:01,3.1,6/29/2022 20:36:51,0.6,212,65.6900,2460,6/29/2022 20:30:16,2400,6/29/2022 20:32:04,2431,12.7,48.02,48.01,48.02,48.03,6/29/2022 20:39:52,6/29/2022 20:39:51,6/29/2022 20:39:51,6/29/2022 20:39:51,48.53,48.54,6/29/2022 20:40:04,6/29/2022 20:40:03,44.01,44.02,44.01,44.01,6/29/2022 20:37:39,6/29/2022 20:37:39,6/29/2022 20:37:39,6/29/2022 20:37:38,44.31,44.31,6/29/2022 20:38:02,6/29/2022 20:38:01,46.02,46.02,46.02,46.02,46.42,46.42,0.908,0.907,0.909,0.91,1.042,1.042,0
29JUN2022:21:00:00,15min,Peter Sinks,UCC,270,47.6,50.0,44.5,50.28,50.16,49.08,49.14,6/29/2022 20:57:20,6/29/2022 20:57:19,6/29/2022 20:57:28,6/29/2022 20:57:48,50.57,50.52,6/29/2022 20:57:37,6/29/2022 20:57:37,43.40,43.43,45.37,45.37,6/29/2022 20:47:00,6/29/2022 20:47:00,6/29/2022 20:47:07,6/29/2022 20:47:07,44.44,44.38,6/29/2022 20:47:00,6/29/2022 20:47:00,47.42,47.36,46.84,46.88,47.83,47.77,1.4160,1.3820,0.9130,0.9340,1.2630,1.2630,-0,0,29JUN2022:20:45:01,2.8,6/29/2022 20:46:07,0.7,349,62.2300,2460,6/29/2022 20:45:17,2400,6/29/2022 20:46:26,2429,12.7,49.63,49.63,49.63,49.63,6/29/2022 20:57:34,6/29/2022 20:57:33,6/29/2022 20:57:33,6/29/2022 20:57:33,50.38,50.38,6/29/2022 20:57:53,6/29/2022 20:57:53,44.56,44.56,44.56,44.55,6/29/2022 20:47:10,6/29/2022 20:47:10,6/29/2022 20:47:10,6/29/2022 20:47:10,44.53,44.53,6/29/2022 20:47:24,6/29/2022 20:47:23,47.13,47.13,47.13,47.13,47.81,47.81,1.083,1.082,1.083,1.084,1.224,1.225,0
29JUN2022:21:15:00,15min,Peter Sinks,UCC,270,45.2,48.5,43.5,48.93,48.90,48.11,48.15,6/29/2022 21:00:57,6/29/2022 21:00:57,6/29/2022 21:01:04,6/29/2022 21:01:05,48.84,48.78,6/29/2022 21:01:01,6/29/2022 21:01:01,42.81,42.79,43.58,43.73,6/29/2022 21:13:24,6/29/2022 21:13:23,6/29/2022 21:13:27,6/29/2022 21:13:24,43.48,43.43,6/29/2022 21:13:23,6/29/2022 21:13:23,45.03,45.02,45.40,45.46,45.43,45.38,1.3400,1.3280,1.1430,1.1310,1.3130,1.3130,-0,-0,29JUN2022:21:13:57,1.8,6/29/2022 21:00:03,0.3,290,15.6800,2430,6/29/2022 21:00:01,2400,6/29/2022 21:00:06,2426,12.7,48.42,48.42,48.42,48.42,6/29/2022 21:01:09,6/29/2022 21:01:09,6/29/2022 21:01:09,6/29/2022 21:01:09,48.57,48.57,6/29/2022 21:01:25,6/29/2022 21:01:24,43.34,43.34,43.34,43.33,6/29/2022 21:13:31,6/29/2022 21:13:30,6/29/2022 21:13:30,6/29/2022 21:13:30,43.67,43.67,6/29/2022 21:13:39,6/29/2022 21:13:38,45.25,45.25,45.25,45.25,45.44,45.44,1.214,1.213,1.213,1.214,1.324,1.323,0
29JUN2022:21:30:00,15min,Peter Sinks,UCC,270,43.8,45.9,42.2,46.12,46.04,45.51,45.46,6/29/2022 21:15:41,6/29/2022 21:15:40,6/29/2022 21:15:43,6/29/2022 21:15:44,46.19,46.13,6/29/2022 21:15:39,6/29/2022 21:15:39,41.22,41.21,42.40,42.45,6/29/2022 21:29:04,6/29/2022 21:29:04,6/29/2022 21:29:06,6/29/2022 21:29:06,42.28,42.22,6/29/2022 21:29:03,6/29/2022 21:29:03,43.62,43.58,43.53,43.57,43.99,43.93,0.9910,0.9700,0.7290,0.7110,0.9010,0.9010,-0,-0,29JUN2022:21:29:25,1.8,6/29/2022 21:16:38,0.7,309,40.9100,2430,6/29/2022 21:15:01,2400,6/29/2022 21:15:03,2424,12.7,45.67,45.67,45.67,45.67,6/29/2022 21:15:51,6/29/2022 21:15:51,6/29/2022 21:15:50,6/29/2022 21:15:50,46.11,46.11,6/29/2022 21:16:19,6/29/2022 21:16:18,42.01,42.02,42.01,42.01,6/29/2022 21:29:10,6/29/2022 21:29:09,6/29/2022 21:29:09,6/29/2022 21:29:09,42.36,42.35,6/29/2022 21:29:29,6/29/2022 21:29:29,43.59,43.59,43.59,43.59,44,44,0.813,0.812,0.812,0.812,0.886,0.886,0
29JUN2022:21:45:00,15min,Peter Sinks,UCC,270,42.2,43.3,40.5,43.93,43.79,43.14,43.20,6/29/2022 21:42:48,6/29/2022 21:42:48,6/29/2022 21:30:02,6/29/2022 21:30:01,43.93,43.87,6/29/2022 21:43:02,6/29/2022 21:43:02,39.07,39.09,40.92,40.96,6/29/2022 21:36:16,6/29/2022 21:36:16,6/29/2022 21:36:27,6/29/2022 21:30:37,40.47,40.42,6/29/2022 21:36:18,6/29/2022 21:36:18,42.11,42.07,41.93,41.97,42.43,42.38,0.9680,0.9500,0.4110,0.4170,0.7890,0.7890,-0,-0,29JUN2022:21:44:53,1.3,6/29/2022 21:30:42,0.3,351,30.6000,2430,6/29/2022 21:30:01,2400,6/29/2022 21:30:02,2422,12.7,43,42.99,43,43,6/29/2022 21:44:15,6/29/2022 21:44:14,6/29/2022 21:44:14,6/29/2022 21:44:14,43.68,43.68,6/29/2022 21:43:19,6/29/2022 21:43:18,40.27,40.27,40.27,40.26,6/29/2022 21:36:26,6/29/2022 21:36:26,6/29/2022 21:36:26,6/29/2022 21:36:25,40.63,40.63,6/29/2022 21:36:43,6/29/2022 21:36:43,42.03,42.03,42.03,42.03,42.43,42.43,0.633,0.631,0.633,0.634,0.737,0.737,0
29JUN2022:22:00:00,15min,Peter Sinks,UCC,270,41.6,43.2,39.6,43.49,43.39,42.80,42.86,6/29/2022 21:50:28,6/29/2022 21:50:28,6/29/2022 21:50:32,6/29/2022 21:50:33,43.62,43.57,6/29/2022 21:51:30,6/29/2022 21:51:30,38.58,38.61,40.17,40.43,6/29/2022 21:52:46,6/29/2022 21:52:44,6/29/2022 21:52:48,6/29/2022 21:52:47,39.42,39.37,6/29/2022 21:52:49,6/29/2022 21:52:49,41.49,41.45,41.44,41.47,41.79,41.73,1.0600,1.0320,0.5750,0.5700,0.9290,0.9290,-0,-0,29JUN2022:21:58:25,2.8,6/29/2022 21:59:34,0.8,345,76.1200,2430,6/29/2022 21:45:01,2400,6/29/2022 21:45:03,2419,12.7,43.07,43.07,43.07,43.07,6/29/2022 21:50:39,6/29/2022 21:50:38,6/29/2022 21:50:38,6/29/2022 21:50:38,43.36,43.36,6/29/2022 21:51:31,6/29/2022 21:51:30,39.61,39.62,39.62,39.61,6/29/2022 21:52:54,6/29/2022 21:52:53,6/29/2022 21:52:53,6/29/2022 21:52:53,39.64,39.64,6/29/2022 21:53:04,6/29/2022 21:53:04,41.47,41.47,41.46,41.46,41.76,41.76,0.731,0.73,0.731,0.732,0.899,0.899,0
29JUN2022:22:15:00,15min,Peter Sinks,UCC,270,40.5,42.7,38.8,43.32,43.23,41.80,41.75,6/29/2022 22:05:12,6/29/2022 22:05:11,6/29/2022 22:05:14,6/29/2022 22:00:53,43.32,43.27,6/29/2022 22:05:10,6/29/2022 22:05:10,37.99,38.02,39.12,39.12,6/29/2022 22:03:11,6/29/2022 22:03:11,6/29/2022 22:03:16,6/29/2022 22:07:05,38.67,38.62,6/29/2022 22:03:12,6/29/2022 22:03:12,40.35,40.32,40.35,40.37,40.68,40.63,1.2110,1.1830,0.7420,0.7240,1.0710,1.0700,-0,-0,29JUN2022:22:11:57,2.4,6/29/2022 22:00:02,0.7,329,38.6600,2430,6/29/2022 22:00:01,2400,6/29/2022 22:00:02,2417,12.6,42.39,42.39,42.39,42.39,6/29/2022 22:05:16,6/29/2022 22:05:15,6/29/2022 22:05:15,6/29/2022 22:05:15,43.04,43.05,6/29/2022 22:05:22,6/29/2022 22:05:22,38.69,38.69,38.69,38.68,6/29/2022 22:03:18,6/29/2022 22:03:17,6/29/2022 22:03:17,6/29/2022 22:03:17,38.93,38.93,6/29/2022 22:03:30,6/29/2022 22:03:29,40.36,40.36,40.36,40.36,40.69,40.69,0.922,0.921,0.922,0.923,1.027,1.028,0
29JUN2022:22:30:00,15min,Peter Sinks,UCC,270,39.9,41.5,38.3,41.68,41.62,40.88,40.99,6/29/2022 22:22:37,6/29/2022 22:22:37,6/29/2022 22:22:38,6/29/2022 22:22:38,41.83,41.78,6/29/2022 22:22:34,6/29/2022 22:22:34,37.31,37.32,38.89,38.89,6/29/2022 22:23:17,6/29/2022 22:23:17,6/29/2022 22:23:29,6/29/2022 22:23:28,38.23,38.17,6/29/2022 22:23:35,6/29/2022 22:23:35,39.79,39.75,39.61,39.63,40.05,40.00,0.9260,0.9050,0.4810,0.4870,0.8100,0.8100,-0,-0,29JUN2022:22:15:01,2.0,6/29/2022 22:21:12,0.3,179,53.7200,2430,6/29/2022 22:15:01,2400,6/29/2022 22:15:02,2416,12.7,41.26,41.26,41.26,41.26,6/29/2022 22:22:48,6/29/2022 22:22:48,6/29/2022 22:22:47,6/29/2022 22:22:47,41.64,41.64,6/29/2022 22:22:55,6/29/2022 22:22:54,38.29,38.3,38.29,38.28,6/29/2022 22:23:34,6/29/2022 22:23:34,6/29/2022 22:23:33,6/29/2022 22:23:33,38.37,38.37,6/29/2022 22:23:58,6/29/2022 22:23:57,39.68,39.68,39.68,39.68,39.99,40,0.644,0.643,0.645,0.646,0.771,0.771,0
29JUN2022:22:45:00,15min,Peter Sinks,UCC,270,39.4,42.0,36.5,42.22,42.12,41.57,41.51,6/29/2022 22:31:26,6/29/2022 22:31:25,6/29/2022 22:31:19,6/29/2022 22:31:18,42.43,42.37,6/29/2022 22:31:32,6/29/2022 22:31:32,35.67,35.67,37.08,37.21,6/29/2022 22:44:24,6/29/2022 22:44:24,6/29/2022 22:44:46,6/29/2022 22:44:46,36.27,36.22,6/29/2022 22:44:23,6/29/2022 22:44:23,39.24,39.20,39.56,39.61,39.58,39.52,1.5460,1.5080,1.0540,1.0030,1.4570,1.4570,-0,-0,29JUN2022:22:30:01,2.2,6/29/2022 22:31:58,1.3,334,15.0200,2430,6/29/2022 22:30:02,2400,6/29/2022 22:30:01,2414,12.6,41.82,41.83,41.82,41.82,6/29/2022 22:31:34,6/29/2022 22:31:33,6/29/2022 22:31:33,6/29/2022 22:31:33,42.15,42.15,6/29/2022 22:31:39,6/29/2022 22:31:38,36.61,36.62,36.61,36.6,6/29/2022 22:44:39,6/29/2022 22:44:39,6/29/2022 22:44:39,6/29/2022 22:44:38,36.41,36.4,6/29/2022 22:44:52,6/29/2022 22:44:52,39.44,39.44,39.43,39.43,39.63,39.62,1.241,1.241,1.242,1.243,1.4,1.402,0
29JUN2022:23:00:00,15min,Peter Sinks,UCC,270,37.9,39.4,36.5,39.91,39.84,38.46,38.52,6/29/2022 22:48:23,6/29/2022 22:48:23,6/29/2022 22:49:10,6/29/2022 22:49:10,39.88,39.82,6/29/2022 22:48:24,6/29/2022 22:48:24,36.26,36.26,36.69,36.77,6/29/2022 22:58:44,6/29/2022 22:58:42,6/29/2022 22:58:49,6/29/2022 22:58:51,36.57,36.52,6/29/2022 22:45:07,6/29/2022 22:45:07,37.82,37.78,37.67,37.72,38.07,38.02,0.8200,0.8040,0.4330,0.4180,0.7860,0.7860,-0,-0,29JUN2022:22:45:01,1.1,6/29/2022 22:53:15,0.2,331,15.7200,2430,6/29/2022 22:45:01,2400,6/29/2022 22:45:02,2413,12.6,39.08,39.08,39.08,39.08,6/29/2022 22:48:27,6/29/2022 22:48:26,6/29/2022 22:48:26,6/29/2022 22:48:26,39.7,39.7,6/29/2022 22:48:47,6/29/2022 22:48:47,36.54,36.54,36.54,36.54,6/29/2022 22:58:54,6/29/2022 22:58:54,6/29/2022 22:58:54,6/29/2022 22:58:54,36.47,36.48,6/29/2022 22:45:01,6/29/2022 22:45:01,37.74,37.74,37.74,37.74,38.03,38.03,0.605,0.604,0.604,0.605,0.791,0.79,0
29JUN2022:23:15:00,15min,Peter Sinks,UCC,270,37.5,38.9,36.3,39.18,39.10,37.99,38.10,6/29/2022 23:12:12,6/29/2022 23:12:12,6/29/2022 23:11:58,6/29/2022 23:11:58,39.44,39.39,6/29/2022 23:12:11,6/29/2022 23:12:11,35.48,35.43,36.39,36.45,6/29/2022 23:04:33,6/29/2022 23:04:33,6/29/2022 23:04:37,6/29/2022 23:04:36,36.14,36.09,6/29/2022 23:04:32,6/29/2022 23:04:32,37.36,37.32,37.04,37.10,37.65,37.59,0.8500,0.8330,0.3860,0.3990,0.7980,0.7980,-0,-0,29JUN2022:23:03:05,0.9,6/29/2022 23:00:29,0.1,319,8.6600,2430,6/29/2022 23:00:03,2400,6/29/2022 23:00:01,2411,12.6,38.54,38.54,38.54,38.54,6/29/2022 23:12:20,6/29/2022 23:12:20,6/29/2022 23:12:20,6/29/2022 23:12:20,39.24,39.25,6/29/2022 23:12:23,6/29/2022 23:12:22,36.17,36.17,36.17,36.17,6/29/2022 23:04:41,6/29/2022 23:04:40,6/29/2022 23:04:40,6/29/2022 23:04:40,36.44,36.44,6/29/2022 23:04:47,6/29/2022 23:04:47,37.21,37.21,37.21,37.21,37.63,37.63,0.593,0.593,0.593,0.594,0.772,0.773,0
29JUN2022:23:30:00,15min,Peter Sinks,UCC,270,39.6,40.6,36.8,40.61,40.55,39.96,40.06,6/29/2022 23:25:38,6/29/2022 23:25:37,6/29/2022 23:27:36,6/29/2022 23:27:36,40.95,40.90,6/29/2022 23:29:36,6/29/2022 23:29:36,36.83,36.83,36.80,36.84,6/29/2022 23:15:01,6/29/2022 23:15:01,6/29/2022 23:15:01,6/29/2022 23:15:01,36.89,36.84,6/29/2022 23:15:04,6/29/2022 23:15:04,39.54,39.48,38.82,38.83,39.77,39.72,0.9320,0.9210,0.8880,0.8940,0.9870,0.9870,-0,-0,29JUN2022:23:15:36,0.7,6/29/2022 23:15:18,0.0,31,0.8540,2430,6/29/2022 23:15:04,2400,6/29/2022 23:15:01,2409,12.6,40.25,40.25,40.25,40.25,6/29/2022 23:29:45,6/29/2022 23:29:44,6/29/2022 23:29:44,6/29/2022 23:29:44,40.93,40.93,6/29/2022 23:25:56,6/29/2022 23:25:55,36.72,36.73,36.73,36.73,6/29/2022 23:15:01,6/29/2022 23:15:01,6/29/2022 23:15:01,6/29/2022 23:15:01,36.81,36.81,6/29/2022 23:15:01,6/29/2022 23:15:01,39.14,39.14,39.14,39.14,39.68,39.68,0.912,0.911,0.91,0.91,1.037,1.035,0
29JUN2022:23:45:00,15min,Peter Sinks,UCC,270,41.0,41.8,39.8,41.82,41.76,41.42,41.37,6/29/2022 23:39:21,6/29/2022 23:38:15,6/29/2022 23:39:23,6/29/2022 23:39:23,42.15,42.09,6/29/2022 23:39:21,6/29/2022 23:39:21,39.50,39.48,39.67,39.71,6/29/2022 23:31:53,6/29/2022 23:31:52,6/29/2022 23:31:55,6/29/2022 23:31:55,39.91,39.85,6/29/2022 23:31:54,6/29/2022 23:31:54,40.84,40.80,40.54,40.55,41.12,41.07,0.5850,0.5780,0.5420,0.5300,0.5510,0.5510,-0,-0,29JUN2022:23:30:01,1.1,6/29/2022 23:40:34,0.2,349,5.9420,2430,6/29/2022 23:30:01,2400,6/29/2022 23:30:02,2407,12.6,41.55,41.55,41.55,41.55,6/29/2022 23:39:31,6/29/2022 23:39:30,6/29/2022 23:39:30,6/29/2022 23:39:30,41.95,41.95,6/29/2022 23:39:37,6/29/2022 23:39:37,39.62,39.62,39.62,39.62,6/29/2022 23:32:05,6/29/2022 23:32:05,6/29/2022 23:32:05,6/29/2022 23:32:05,39.97,39.97,6/29/2022 23:32:22,6/29/2022 23:32:21,40.68,40.68,40.68,40.68,41.08,41.08,0.524,0.523,0.524,0.524,0.529,0.529,0
30JUN2022:00:00:00,15min,Peter Sinks,UCC,270,41.9,42.6,41.2,42.60,42.54,42.09,42.17,6/29/2022 23:58:46,6/29/2022 23:58:47,6/29/2022 23:59:17,6/29/2022 23:59:22,42.90,42.84,6/29/2022 23:58:46,6/29/2022 23:58:46,40.90,40.88,41.01,41.03,6/29/2022 23:47:37,6/29/2022 23:47:37,6/29/2022 23:47:44,6/29/2022 23:47:37,41.39,41.34,6/29/2022 23:47:46,6/29/2022 23:47:46,41.80,41.76,41.59,41.63,42.09,42.04,0.3730,0.3640,0.2750,0.2710,0.3390,0.3390,-0,-0,29JUN2022:23:58:19,2.4,6/29/2022 23:46:58,0.4,190,8.0900,2430,6/29/2022 23:45:05,2400,6/29/2022 23:45:01,2405,12.5,42.3,42.3,42.3,42.3,6/29/2022 23:59:00,6/29/2022 23:59:00,6/29/2022 23:59:00,6/29/2022 23:59:00,42.86,42.86,6/29/2022 23:59:14,6/29/2022 23:59:13,40.99,40.99,40.99,40.99,6/29/2022 23:47:47,6/29/2022 23:47:47,6/29/2022 23:47:47,6/29/2022 23:47:47,41.46,41.46,6/29/2022 23:46:48,6/29/2022 23:46:47,41.69,41.69,41.69,41.69,42.05,42.05,0.306,0.306,0.306,0.306,0.315,0.315,0
30JUN2022:00:15:00,15min,Peter Sinks,UCC,270,42.4,43.6,41.6,43.84,43.78,43.17,43.26,6/30/2022 00:10:55,6/30/2022 00:10:55,6/30/2022 00:10:55,6/30/2022 00:10:56,43.94,43.89,6/30/2022 00:14:35,6/30/2022 00:14:35,41.05,41.01,41.42,41.45,6/30/2022 00:08:49,6/30/2022 00:08:49,6/30/2022 00:06:25,6/30/2022 00:06:25,41.69,41.64,6/30/2022 00:09:15,6/30/2022 00:09:15,42.24,42.21,42.08,42.12,42.52,42.47,0.6530,0.6470,0.5190,0.5250,0.6020,0.6020,-0,-0,30JUN2022:00:08:38,1.5,6/30/2022 00:08:46,0.3,58,21.8200,2430,6/30/2022 00:00:03,2400,6/30/2022 00:00:01,2403,12.6,43.38,43.38,43.38,43.39,6/30/2022 00:11:00,6/30/2022 00:11:00,6/30/2022 00:11:00,6/30/2022 00:11:00,43.8,43.8,6/30/2022 00:14:59,6/30/2022 00:14:58,41.37,41.37,41.37,41.37,6/30/2022 00:06:34,6/30/2022 00:06:34,6/30/2022 00:06:34,6/30/2022 00:06:33,41.79,41.79,6/30/2022 00:06:50,6/30/2022 00:06:50,42.15,42.15,42.15,42.16,42.48,42.48,0.564,0.564,0.565,0.565,0.556,0.557,0
30JUN2022:00:30:00,15min,Peter Sinks,UCC,270,42.7,43.7,41.9,43.66,43.58,43.54,43.61,6/30/2022 00:29:23,6/30/2022 00:29:24,6/30/2022 00:29:35,6/30/2022 00:29:33,43.93,43.88,6/30/2022 00:29:07,6/30/2022 00:29:07,41.16,41.14,41.85,41.89,6/30/2022 00:15:53,6/30/2022 00:15:53,6/30/2022 00:26:12,6/30/2022 00:26:11,41.98,41.93,6/30/2022 00:26:13,6/30/2022 00:26:13,42.59,42.57,42.51,42.55,42.94,42.88,0.4940,0.4890,0.3380,0.3480,0.4470,0.4470,-0,-0,30JUN2022:00:25:53,2.0,6/30/2022 00:28:41,0.4,55,36.1100,2430,6/30/2022 00:15:09,2370,6/30/2022 00:17:04,2402,12.6,43.56,43.56,43.56,43.56,6/30/2022 00:29:36,6/30/2022 00:29:36,6/30/2022 00:29:36,6/30/2022 00:29:35,43.8,43.8,6/30/2022 00:15:01,6/30/2022 00:15:01,41.68,41.68,41.68,41.68,6/30/2022 00:16:03,6/30/2022 00:16:03,6/30/2022 00:16:02,6/30/2022 00:16:02,42.04,42.04,6/30/2022 00:16:23,6/30/2022 00:16:19,42.57,42.56,42.56,42.56,42.92,42.92,0.393,0.393,0.393,0.394,0.435,0.435,0
30JUN2022:00:45:00,15min,Peter Sinks,UCC,270,42.2,43.8,40.9,44.06,44.02,43.48,43.53,6/30/2022 00:36:11,6/30/2022 00:36:11,6/30/2022 00:33:53,6/30/2022 00:33:53,44.01,43.95,6/30/2022 00:33:47,6/30/2022 00:33:47,40.48,40.45,41.02,41.01,6/30/2022 00:41:05,6/30/2022 00:41:05,6/30/2022 00:41:25,6/30/2022 00:38:41,40.93,40.87,6/30/2022 00:38:35,6/30/2022 00:38:35,42.12,42.09,42.16,42.18,42.42,42.36,0.9340,0.9170,0.6410,0.6520,0.8140,0.8140,-0,-0,30JUN2022:00:40:29,1.8,6/30/2022 00:32:45,0.5,200,59.0900,2430,6/30/2022 00:30:12,2370,6/30/2022 00:30:32,2400,12.6,43.66,43.66,43.66,43.67,6/30/2022 00:36:22,6/30/2022 00:36:22,6/30/2022 00:36:22,6/30/2022 00:36:22,43.89,43.89,6/30/2022 00:34:06,6/30/2022 00:34:06,40.86,40.86,40.86,40.86,6/30/2022 00:38:47,6/30/2022 00:38:47,6/30/2022 00:38:47,6/30/2022 00:38:47,41.03,41.02,6/30/2022 00:38:50,6/30/2022 00:38:50,42.13,42.13,42.13,42.13,42.39,42.39,0.745,0.744,0.745,0.745,0.781,0.78,0
30JUN2022:01:00:00,15min,Peter Sinks,UCC,270,41.8,43.0,40.5,43.12,43.06,42.55,42.61,6/30/2022 00:46:42,6/30/2022 00:46:42,6/30/2022 00:51:45,6/30/2022 00:51:43,43.33,43.27,6/30/2022 00:45:10,6/30/2022 00:45:10,39.97,39.99,40.88,40.95,6/30/2022 00:56:59,6/30/2022 00:56:58,6/30/2022 00:57:29,6/30/2022 00:57:28,40.47,40.42,6/30/2022 00:53:17,6/30/2022 00:53:17,41.62,41.59,41.65,41.68,41.94,41.89,0.8550,0.8350,0.4060,0.4030,0.7980,0.7980,-0,-0,30JUN2022:00:58:05,0.9,6/30/2022 00:51:27,0.1,151,38.9200,2430,6/30/2022 00:45:10,2370,6/30/2022 00:46:05,2399,12.6,42.74,42.74,42.74,42.74,6/30/2022 00:51:52,6/30/2022 00:51:51,6/30/2022 00:51:51,6/30/2022 00:51:51,43.22,43.23,6/30/2022 00:45:32,6/30/2022 00:45:32,40.52,40.52,40.52,40.52,6/30/2022 00:57:10,6/30/2022 00:57:10,6/30/2022 00:57:09,6/30/2022 00:57:09,40.55,40.55,6/30/2022 00:53:29,6/30/2022 00:53:28,41.65,41.64,41.64,41.64,41.95,41.95,0.599,0.599,0.599,0.599,0.783,0.783,0
30JUN2022:01:15:00,15min,Peter Sinks,UCC,270,42.3,43.2,41.0,43.72,43.66,42.55,42.53,6/30/2022 01:05:57,6/30/2022 01:07:14,6/30/2022 01:07:51,6/30/2022 01:07:51,43.63,43.57,6/30/2022 01:05:56,6/30/2022 01:05:56,40.66,40.66,41.04,41.07,6/30/2022 01:14:29,6/30/2022 01:14:28,6/30/2022 01:00:01,6/30/2022 01:00:01,41.07,41.02,6/30/2022 01:14:29,6/30/2022 01:14:29,42.19,42.15,41.92,41.94,42.47,42.42,0.6830,0.6660,0.3710,0.3620,0.6190,0.6190,-0,-0,30JUN2022:01:00:49,2.8,6/30/2022 01:04:20,1.1,343,68.9400,2400,6/30/2022 01:00:01,2370,6/30/2022 01:00:02,2398,12.6,42.88,42.88,42.88,42.88,6/30/2022 01:06:04,6/30/2022 01:06:03,6/30/2022 01:06:03,6/30/2022 01:06:03,43.55,43.55,6/30/2022 01:06:25,6/30/2022 01:06:24,40.94,40.94,40.94,40.94,6/30/2022 01:14:41,6/30/2022 01:14:41,6/30/2022 01:14:40,6/30/2022 01:14:40,41.11,41.11,6/30/2022 01:14:53,6/30/2022 01:14:52,42.05,42.05,42.05,42.05,42.45,42.45,0.487,0.486,0.487,0.487,0.597,0.597,0
30JUN2022:01:30:00,15min,Peter Sinks,UCC,270,41.3,41.9,40.0,42.02,41.98,41.54,41.59,6/30/2022 01:25:00,6/30/2022 01:25:10,6/30/2022 01:18:43,6/30/2022 01:18:43,42.27,42.22,6/30/2022 01:19:52,6/30/2022 01:19:52,39.26,39.26,40.40,40.43,6/30/2022 01:28:28,6/30/2022 01:28:28,6/30/2022 01:29:51,6/30/2022 01:29:54,39.87,39.82,6/30/2022 01:28:27,6/30/2022 01:28:27,41.12,41.11,41.11,41.15,41.44,41.39,0.6500,0.6430,0.3240,0.3340,0.5720,0.5720,-0,-0,30JUN2022:01:29:55,1.5,6/30/2022 01:23:45,0.3,320,43.2400,2400,6/30/2022 01:15:01,2370,6/30/2022 01:15:02,2396,12.6,41.69,41.69,41.69,41.69,6/30/2022 01:25:24,6/30/2022 01:25:23,6/30/2022 01:25:23,6/30/2022 01:25:23,42.12,42.12,6/30/2022 01:25:31,6/30/2022 01:25:30,39.91,39.91,39.91,39.91,6/30/2022 01:28:37,6/30/2022 01:28:37,6/30/2022 01:28:37,6/30/2022 01:28:37,39.99,39.99,6/30/2022 01:28:56,6/30/2022 01:28:55,41.13,41.13,41.13,41.13,41.43,41.43,0.463,0.463,0.464,0.464,0.539,0.54,0
30JUN2022:01:45:00,15min,Peter Sinks,UCC,270,41.5,42.4,40.4,42.44,42.38,41.77,41.77,6/30/2022 01:38:03,6/30/2022 01:38:02,6/30/2022 01:38:06,6/30/2022 01:38:05,42.72,42.67,6/30/2022 01:38:02,6/30/2022 01:38:02,40.35,40.33,40.40,40.44,6/30/2022 01:33:45,6/30/2022 01:33:46,6/30/2022 01:30:01,6/30/2022 01:30:02,40.62,40.57,6/30/2022 01:30:01,6/30/2022 01:30:01,41.37,41.34,41.18,41.21,41.68,41.62,0.4700,0.4620,0.2910,0.2820,0.4640,0.4640,-0,-0,30JUN2022:01:44:07,0.9,6/30/2022 01:37:15,0.1,306,1.2340,2430,6/30/2022 01:34:16,2370,6/30/2022 01:30:03,2395,12.6,42.05,42.05,42.05,42.05,6/30/2022 01:38:12,6/30/2022 01:38:12,6/30/2022 01:38:12,6/30/2022 01:38:12,42.65,42.65,6/30/2022 01:38:31,6/30/2022 01:38:30,40.37,40.37,40.37,40.37,6/30/2022 01:30:02,6/30/2022 01:30:02,6/30/2022 01:30:02,6/30/2022 01:30:02,40.51,40.51,6/30/2022 01:30:01,6/30/2022 01:30:01,41.27,41.27,41.27,41.27,41.63,41.63,0.365,0.364,0.365,0.365,0.467,0.467,0
30JUN2022:02:00:00,15min,Peter Sinks,UCC,270,42.4,43.2,41.3,43.22,43.20,42.95,43.01,6/30/2022 01:58:23,6/30/2022 01:58:24,6/30/2022 01:58:34,6/30/2022 01:58:33,43.48,43.42,6/30/2022 01:58:25,6/30/2022 01:58:25,40.98,40.96,41.14,41.17,6/30/2022 01:45:43,6/30/2022 01:45:44,6/30/2022 01:47:23,6/30/2022 01:47:42,41.30,41.25,6/30/2022 01:47:01,6/30/2022 01:47:01,42.22,42.19,41.99,42.02,42.52,42.47,0.6220,0.6150,0.6040,0.6030,0.6040,0.6040,-0,-0,30JUN2022:01:45:01,2.2,6/30/2022 01:56:25,0.4,188,11.1100,2400,6/30/2022 01:45:01,2370,6/30/2022 01:45:02,2393,12.4,43.06,43.06,43.06,43.06,6/30/2022 01:58:36,6/30/2022 01:58:36,6/30/2022 01:58:36,6/30/2022 01:58:36,43.34,43.34,6/30/2022 01:58:42,6/30/2022 01:58:41,41.11,41.11,41.11,41.11,6/30/2022 01:45:48,6/30/2022 01:45:48,6/30/2022 01:45:48,6/30/2022 01:45:48,41.42,41.41,6/30/2022 01:46:18,6/30/2022 01:47:01,42.1,42.1,42.1,42.1,42.49,42.49,0.586,0.586,0.586,0.586,0.601,0.601,0
30JUN2022:02:15:00,15min,Peter Sinks,UCC,270,42.8,44.1,41.8,44.28,44.22,43.74,43.71,6/30/2022 02:06:40,6/30/2022 02:06:39,6/30/2022 02:06:56,6/30/2022 02:06:56,44.53,44.47,6/30/2022 02:06:38,6/30/2022 02:06:38,41.42,41.42,41.89,41.91,6/30/2022 02:00:16,6/30/2022 02:00:16,6/30/2022 02:00:16,6/30/2022 02:00:16,41.82,41.77,6/30/2022 02:00:12,6/30/2022 02:00:12,42.64,42.62,42.61,42.64,42.95,42.89,0.5930,0.5780,0.3920,0.3760,0.5730,0.5730,-0,-0,30JUN2022:02:01:18,2.0,6/30/2022 02:02:49,0.8,3,36.6300,2400,6/30/2022 02:00:01,2370,6/30/2022 02:00:03,2391,12.5,43.84,43.84,43.85,43.85,6/30/2022 02:06:42,6/30/2022 02:06:41,6/30/2022 02:06:41,6/30/2022 02:06:41,44.32,44.32,6/30/2022 02:06:56,6/30/2022 02:06:55,41.74,41.74,41.74,41.73,6/30/2022 02:00:20,6/30/2022 02:00:20,6/30/2022 02:00:20,6/30/2022 02:00:19,41.94,41.94,6/30/2022 02:00:31,6/30/2022 02:00:31,42.62,42.62,42.62,42.62,42.91,42.91,0.472,0.471,0.472,0.472,0.57,0.57,0
30JUN2022:02:30:00,15min,Peter Sinks,UCC,270,42.9,43.3,42.2,43.36,43.32,42.89,42.96,6/30/2022 02:26:25,6/30/2022 02:26:25,6/30/2022 02:16:22,6/30/2022 02:16:22,43.62,43.57,6/30/2022 02:25:16,6/30/2022 02:25:16,41.90,41.90,42.23,42.26,6/30/2022 02:18:01,6/30/2022 02:17:23,6/30/2022 02:19:26,6/30/2022 02:19:35,42.27,42.22,6/30/2022 02:18:01,6/30/2022 02:18:01,42.73,42.70,42.47,42.50,43.04,42.99,0.3970,0.3880,0.1680,0.1620,0.3700,0.3700,-0,-0,30JUN2022:02:15:25,0.9,6/30/2022 02:15:08,0.0,201,15.3600,2400,6/30/2022 02:15:01,2370,6/30/2022 02:15:03,2390,12.5,43.01,43,43.01,43.01,6/30/2022 02:16:33,6/30/2022 02:16:32,6/30/2022 02:16:32,6/30/2022 02:16:32,43.56,43.56,6/30/2022 02:25:46,6/30/2022 02:25:45,42.13,42.13,42.13,42.12,6/30/2022 02:18:05,6/30/2022 02:18:04,6/30/2022 02:18:04,6/30/2022 02:18:04,42.29,42.29,6/30/2022 02:17:56,6/30/2022 02:17:55,42.6,42.6,42.6,42.6,43.02,43.02,0.237,0.237,0.237,0.238,0.354,0.354,0
30JUN2022:02:45:00,15min,Peter Sinks,UCC,270,42.3,43.0,41.3,43.20,43.20,42.63,42.67,6/30/2022 02:34:50,6/30/2022 02:34:50,6/30/2022 02:36:48,6/30/2022 02:35:18,43.32,43.27,6/30/2022 02:34:50,6/30/2022 02:34:50,40.82,40.82,41.57,41.59,6/30/2022 02:38:12,6/30/2022 02:38:12,6/30/2022 02:38:22,6/30/2022 02:38:23,41.37,41.32,6/30/2022 02:38:20,6/30/2022 02:38:20,42.12,42.10,42.12,42.16,42.45,42.40,0.5380,0.5280,0.3050,0.3090,0.5270,0.5270,-0,-0,30JUN2022:02:38:29,1.8,6/30/2022 02:32:48,0.3,249,20.8000,2400,6/30/2022 02:30:02,2370,6/30/2022 02:30:01,2389,12.5,42.79,42.79,42.79,42.79,6/30/2022 02:36:55,6/30/2022 02:36:55,6/30/2022 02:36:55,6/30/2022 02:36:55,43.27,43.27,6/30/2022 02:37:11,6/30/2022 02:37:10,41.25,41.25,41.25,41.25,6/30/2022 02:38:26,6/30/2022 02:38:26,6/30/2022 02:38:26,6/30/2022 02:38:25,41.43,41.43,6/30/2022 02:38:44,6/30/2022 02:38:43,42.13,42.13,42.13,42.13,42.43,42.43,0.407,0.406,0.407,0.407,0.51,0.51,0
30JUN2022:03:00:00,15min,Peter Sinks,UCC,270,42.7,43.5,41.9,43.51,43.45,42.99,42.92,6/30/2022 02:50:16,6/30/2022 02:50:16,6/30/2022 02:50:19,6/30/2022 02:50:21,43.78,43.72,6/30/2022 02:50:16,6/30/2022 02:50:16,41.39,41.37,41.87,41.89,6/30/2022 02:51:31,6/30/2022 02:51:27,6/30/2022 02:53:40,6/30/2022 02:53:38,41.97,41.92,6/30/2022 02:51:35,6/30/2022 02:51:35,42.59,42.55,42.42,42.45,42.90,42.85,0.4830,0.4720,0.3120,0.3050,0.4560,0.4560,-0,-0,30JUN2022:02:46:00,1.5,6/30/2022 02:59:08,0.1,297,9.5300,2400,6/30/2022 02:45:01,2370,6/30/2022 02:45:03,2388,12.5,43.17,43.17,43.17,43.17,6/30/2022 02:50:25,6/30/2022 02:50:24,6/30/2022 02:50:24,6/30/2022 02:50:24,43.73,43.73,6/30/2022 02:50:02,6/30/2022 02:50:01,41.75,41.75,41.75,41.75,6/30/2022 02:53:44,6/30/2022 02:53:43,6/30/2022 02:53:43,6/30/2022 02:53:43,42.04,42.04,6/30/2022 02:51:55,6/30/2022 02:51:49,42.49,42.49,42.49,42.49,42.86,42.86,0.367,0.367,0.367,0.367,0.441,0.441,0
30JUN2022:03:15:00,15min,Peter Sinks,UCC,270,42.4,43.2,41.9,43.31,43.27,42.88,42.93,6/30/2022 03:02:18,6/30/2022 03:02:17,6/30/2022 03:00:06,6/30/2022 03:02:26,43.48,43.42,6/30/2022 03:02:31,6/30/2022 03:02:31,41.46,41.44,41.91,41.97,6/30/2022 03:11:15,6/30/2022 03:11:15,6/30/2022 03:11:13,6/30/2022 03:11:14,41.90,41.85,6/30/2022 03:10:20,6/30/2022 03:10:20,42.26,42.24,42.28,42.32,42.59,42.54,0.3850,0.3780,0.2660,0.2610,0.3820,0.3820,-0,-0,30JUN2022:03:01:44,1.5,6/30/2022 03:00:12,0.1,246,9.3000,2400,6/30/2022 03:00:02,2370,6/30/2022 03:00:01,2386,12.5,43.06,43.06,43.06,43.06,6/30/2022 03:02:28,6/30/2022 03:02:27,6/30/2022 03:02:27,6/30/2022 03:02:27,43.33,43.33,6/30/2022 03:02:45,6/30/2022 03:02:44,41.75,41.75,41.75,41.75,6/30/2022 03:11:23,6/30/2022 03:11:22,6/30/2022 03:11:22,6/30/2022 03:11:22,42.01,42.01,6/30/2022 03:11:38,6/30/2022 03:11:37,42.28,42.28,42.28,42.28,42.58,42.58,0.311,0.311,0.311,0.311,0.374,0.374,0
30JUN2022:03:30:00,15min,Peter Sinks,UCC,270,42.6,43.0,42.0,43.17,43.16,42.62,42.62,6/30/2022 03:27:19,6/30/2022 03:27:19,6/30/2022 03:27:22,6/30/2022 03:27:21,43.32,43.27,6/30/2022 03:24:50,6/30/2022 03:24:50,41.67,41.67,41.93,41.94,6/30/2022 03:22:52,6/30/2022 03:22:52,6/30/2022 03:22:53,6/30/2022 03:22:54,41.97,41.92,6/30/2022 03:22:26,6/30/2022 03:22:26,42.41,42.38,42.23,42.26,42.74,42.68,0.3290,0.3250,0.1500,0.1430,0.3270,0.3270,-0,-0,30JUN2022:03:15:21,0.0,6/30/2022 03:15:01,0.0,0,0.0000,2400,6/30/2022 03:15:02,2370,6/30/2022 03:15:01,2386,12.5,42.78,42.78,42.78,42.78,6/30/2022 03:27:29,6/30/2022 03:27:29,6/30/2022 03:27:29,6/30/2022 03:27:29,43.25,43.25,6/30/2022 03:25:20,6/30/2022 03:25:19,41.87,41.87,41.87,41.87,6/30/2022 03:22:58,6/30/2022 03:22:58,6/30/2022 03:22:58,6/30/2022 03:22:58,42.07,42.07,6/30/2022 03:22:56,6/30/2022 03:22:55,42.32,42.32,42.32,42.32,42.71,42.71,0.213,0.213,0.213,0.214,0.309,0.309,0
30JUN2022:03:45:00,15min,Peter Sinks,UCC,270,42.5,43.5,41.9,43.49,43.45,43.00,43.06,6/30/2022 03:44:08,6/30/2022 03:44:08,6/30/2022 03:44:40,6/30/2022 03:44:37,43.93,43.87,6/30/2022 03:44:32,6/30/2022 03:44:32,41.63,41.61,41.90,41.97,6/30/2022 03:35:51,6/30/2022 03:35:52,6/30/2022 03:39:08,6/30/2022 03:39:08,41.90,41.85,6/30/2022 03:35:55,6/30/2022 03:35:55,42.40,42.37,42.25,42.29,42.72,42.67,0.4710,0.4600,0.2560,0.2510,0.4620,0.4620,-0,-0,30JUN2022:03:30:01,0.9,6/30/2022 03:44:18,0.1,248,1.6200,2400,6/30/2022 03:30:01,2370,6/30/2022 03:30:02,2384,12.5,43.21,43.21,43.21,43.21,6/30/2022 03:44:40,6/30/2022 03:44:40,6/30/2022 03:44:40,6/30/2022 03:44:40,43.73,43.73,6/30/2022 03:44:43,6/30/2022 03:44:42,41.86,41.86,41.86,41.86,6/30/2022 03:36:08,6/30/2022 03:36:07,6/30/2022 03:36:07,6/30/2022 03:36:07,41.95,41.95,6/30/2022 03:36:36,6/30/2022 03:36:35,42.32,42.32,42.32,42.32,42.68,42.68,0.343,0.343,0.343,0.344,0.434,0.435,0
30JUN2022:04:00:00,15min,Peter Sinks,UCC,270,43.6,44.8,42.1,45.36,45.30,44.29,44.23,6/30/2022 03:54:11,6/30/2022 03:54:11,6/30/2022 03:54:31,6/30/2022 03:55:25,45.28,45.23,6/30/2022 03:54:13,6/30/2022 03:54:13,41.73,41.71,42.20,42.22,6/30/2022 03:45:48,6/30/2022 03:46:01,6/30/2022 03:46:06,6/30/2022 03:46:06,42.13,42.07,6/30/2022 03:45:57,6/30/2022 03:45:57,43.45,43.42,43.29,43.31,43.78,43.73,0.7840,0.7660,0.5810,0.5620,0.7640,0.7640,-0,-0,30JUN2022:03:46:43,2.0,6/30/2022 03:59:26,0.7,354,44.2300,2400,6/30/2022 03:45:02,2370,6/30/2022 03:45:01,2383,12.5,44.56,44.55,44.56,44.56,6/30/2022 03:54:21,6/30/2022 03:54:21,6/30/2022 03:54:21,6/30/2022 03:54:21,45.02,45.02,6/30/2022 03:54:36,6/30/2022 03:54:36,42.02,42.02,42.02,42.02,6/30/2022 03:46:09,6/30/2022 03:46:09,6/30/2022 03:46:09,6/30/2022 03:46:09,42.19,42.19,6/30/2022 03:46:17,6/30/2022 03:46:17,43.36,43.36,43.36,43.36,43.75,43.75,0.652,0.652,0.652,0.652,0.753,0.753,0
30JUN2022:04:15:00,15min,Peter Sinks,UCC,270,43.6,44.6,42.2,44.58,44.55,44.21,44.24,6/30/2022 04:10:50,6/30/2022 04:00:36,6/30/2022 04:10:41,6/30/2022 04:10:51,44.98,44.93,6/30/2022 04:10:39,6/30/2022 04:10:39,41.63,41.65,42.62,42.76,6/30/2022 04:13:10,6/30/2022 04:13:10,6/30/2022 04:13:15,6/30/2022 04:13:16,41.90,41.85,6/30/2022 04:13:14,6/30/2022 04:13:14,43.47,43.45,43.54,43.61,43.84,43.79,0.8090,0.7920,0.4560,0.4350,0.7700,0.7700,-0,0,30JUN2022:04:14:27,2.0,6/30/2022 04:00:13,0.7,255,77.6300,2400,6/30/2022 04:00:01,2370,6/30/2022 04:00:02,2381,12.4,44.37,44.37,44.37,44.37,6/30/2022 04:10:52,6/30/2022 04:10:52,6/30/2022 04:10:52,6/30/2022 04:10:52,44.82,44.82,6/30/2022 04:10:59,6/30/2022 04:10:58,42.21,42.21,42.21,42.21,6/30/2022 04:13:19,6/30/2022 04:13:19,6/30/2022 04:13:19,6/30/2022 04:13:19,42.1,42.1,6/30/2022 04:13:29,6/30/2022 04:13:28,43.52,43.52,43.52,43.52,43.82,43.82,0.607,0.607,0.607,0.607,0.753,0.753,0
30JUN2022:04:30:00,15min,Peter Sinks,UCC,270,43.0,43.7,42.2,43.81,43.77,43.32,43.40,6/30/2022 04:20:57,6/30/2022 04:20:57,6/30/2022 04:21:09,6/30/2022 04:20:57,44.08,44.02,6/30/2022 04:20:49,6/30/2022 04:20:49,41.91,41.93,42.30,42.32,6/30/2022 04:23:59,6/30/2022 04:23:52,6/30/2022 04:24:14,6/30/2022 04:24:23,42.28,42.22,6/30/2022 04:24:04,6/30/2022 04:24:04,42.81,42.79,42.75,42.79,43.16,43.11,0.4550,0.4450,0.2660,0.2730,0.4330,0.4330,0,0,30JUN2022:04:29:58,1.3,6/30/2022 04:15:49,0.2,312,29.4600,2400,6/30/2022 04:15:02,2370,6/30/2022 04:15:01,2380,12.4,43.52,43.52,43.52,43.52,6/30/2022 04:21:01,6/30/2022 04:21:01,6/30/2022 04:21:01,6/30/2022 04:21:01,43.96,43.96,6/30/2022 04:21:16,6/30/2022 04:21:15,42.13,42.13,42.13,42.13,6/30/2022 04:24:22,6/30/2022 04:24:21,6/30/2022 04:24:21,6/30/2022 04:24:21,42.28,42.28,6/30/2022 04:24:32,6/30/2022 04:24:32,42.79,42.79,42.79,42.79,43.13,43.13,0.341,0.341,0.341,0.342,0.419,0.419,0
30JUN2022:04:45:00,15min,Peter Sinks,UCC,270,42.1,43.5,40.9,43.59,43.57,43.10,43.16,6/30/2022 04:32:46,6/30/2022 04:32:46,6/30/2022 04:32:46,6/30/2022 04:32:47,43.93,43.87,6/30/2022 04:32:54,6/30/2022 04:32:54,40.52,40.51,40.95,41.00,6/30/2022 04:42:27,6/30/2022 04:42:26,6/30/2022 04:42:54,6/30/2022 04:42:50,40.92,40.87,6/30/2022 04:42:24,6/30/2022 04:42:24,41.92,41.91,42.12,42.16,42.30,42.25,0.8780,0.8660,0.6560,0.6410,0.8730,0.8730,1,1,30JUN2022:04:45:00,1.5,6/30/2022 04:30:59,0.4,345,30.7300,2400,6/30/2022 04:30:04,2370,6/30/2022 04:30:01,2379,12.5,43.29,43.29,43.29,43.29,6/30/2022 04:32:56,6/30/2022 04:32:55,6/30/2022 04:32:55,6/30/2022 04:32:55,43.7,43.7,6/30/2022 04:33:06,6/30/2022 04:33:05,40.81,40.81,40.81,40.81,6/30/2022 04:42:56,6/30/2022 04:42:55,6/30/2022 04:42:55,6/30/2022 04:42:55,40.93,40.93,6/30/2022 04:43:10,6/30/2022 04:43:10,42.04,42.04,42.04,42.04,42.3,42.3,0.747,0.747,0.747,0.748,0.863,0.864,0
30JUN2022:05:00:00,15min,Peter Sinks,UCC,270,42.8,43.6,41.2,43.69,43.64,43.02,43.08,6/30/2022 04:58:54,6/30/2022 04:58:55,6/30/2022 04:59:00,6/30/2022 04:58:59,43.93,43.87,6/30/2022 04:58:55,6/30/2022 04:58:55,40.79,40.77,41.19,41.24,6/30/2022 04:45:01,6/30/2022 04:45:01,6/30/2022 04:45:02,6/30/2022 04:45:01,41.22,41.17,6/30/2022 04:45:06,6/30/2022 04:45:06,42.63,42.59,42.32,42.35,42.95,42.90,0.5490,0.5360,0.3540,0.3540,0.5350,0.5350,2,4,30JUN2022:05:00:00,1.1,6/30/2022 04:50:44,0.1,271,32.3800,2400,6/30/2022 04:45:03,2370,6/30/2022 04:45:01,2378,12.5,43.32,43.32,43.32,43.32,6/30/2022 04:59:06,6/30/2022 04:59:06,6/30/2022 04:59:05,6/30/2022 04:59:05,43.8,43.8,6/30/2022 04:59:17,6/30/2022 04:59:16,41.03,41.03,41.03,41.03,6/30/2022 04:45:05,6/30/2022 04:45:04,6/30/2022 04:45:04,6/30/2022 04:45:04,41.35,41.35,6/30/2022 04:45:22,6/30/2022 04:45:22,42.46,42.46,42.46,42.46,42.89,42.89,0.442,0.44,0.441,0.441,0.548,0.547,0
30JUN2022:05:15:00,15min,Peter Sinks,UCC,270,42.2,43.2,41.0,43.17,43.14,42.78,42.80,6/30/2022 05:00:34,6/30/2022 05:00:35,6/30/2022 05:00:35,6/30/2022 05:00:35,43.48,43.42,6/30/2022 05:00:34,6/30/2022 05:00:34,40.50,40.49,41.19,41.24,6/30/2022 05:12:10,6/30/2022 05:12:10,6/30/2022 05:12:27,6/30/2022 05:12:44,40.92,40.87,6/30/2022 05:12:08,6/30/2022 05:12:08,42.08,42.06,42.10,42.14,42.43,42.37,0.5710,0.5630,0.3450,0.3300,0.5370,0.5370,7,11,30JUN2022:05:15:00,0.7,6/30/2022 05:13:21,0.0,265,5.4330,4710,6/30/2022 05:14:04,2370,6/30/2022 05:00:01,2530,12.3,42.94,42.94,42.94,42.94,6/30/2022 05:00:39,6/30/2022 05:00:39,6/30/2022 05:00:39,6/30/2022 05:00:39,43.47,43.46,6/30/2022 05:00:01,6/30/2022 05:00:01,40.96,40.97,40.96,40.96,6/30/2022 05:12:26,6/30/2022 05:12:26,6/30/2022 05:12:23,6/30/2022 05:12:23,40.95,40.95,6/30/2022 05:12:33,6/30/2022 05:12:32,42.1,42.1,42.1,42.1,42.4,42.4,0.429,0.429,0.429,0.429,0.528,0.528,0
30JUN2022:05:30:00,15min,Peter Sinks,UCC,270,42.3,43.5,40.7,43.73,43.69,43.00,42.96,6/30/2022 05:19:54,6/30/2022 05:19:54,6/30/2022 05:22:22,6/30/2022 05:22:21,43.93,43.87,6/30/2022 05:19:25,6/30/2022 05:19:25,40.20,40.20,40.95,40.96,6/30/2022 05:15:54,6/30/2022 05:15:54,6/30/2022 05:16:09,6/30/2022 05:16:09,40.77,40.72,6/30/2022 05:16:00,6/30/2022 05:16:00,42.11,42.09,42.05,42.08,42.46,42.40,0.8310,0.8180,0.4840,0.4740,0.7970,0.7970,24,36,30JUN2022:05:21:46,2.8,6/30/2022 05:24:31,0.9,348,43.7900,4710,6/30/2022 05:15:01,4650,6/30/2022 05:17:02,4680,12.4,43.17,43.16,43.17,43.17,6/30/2022 05:20:07,6/30/2022 05:20:07,6/30/2022 05:20:07,6/30/2022 05:20:07,43.83,43.83,6/30/2022 05:19:54,6/30/2022 05:19:54,40.71,40.72,40.71,40.71,6/30/2022 05:16:10,6/30/2022 05:16:13,6/30/2022 05:16:08,6/30/2022 05:16:08,40.76,40.76,6/30/2022 05:16:30,6/30/2022 05:16:29,42.09,42.09,42.09,42.09,42.45,42.45,0.605,0.604,0.605,0.606,0.77,0.77,0
30JUN2022:05:45:00,15min,Peter Sinks,UCC,270,42.0,43.4,40.2,43.53,43.49,42.89,42.99,6/30/2022 05:37:25,6/30/2022 05:37:25,6/30/2022 05:37:37,6/30/2022 05:37:34,43.78,43.72,6/30/2022 05:37:27,6/30/2022 05:37:27,39.76,39.78,40.39,40.41,6/30/2022 05:43:41,6/30/2022 05:43:41,6/30/2022 05:43:52,6/30/2022 05:43:53,40.10,40.05,6/30/2022 05:44:00,6/30/2022 05:44:00,41.83,41.82,41.80,41.84,42.18,42.13,0.9190,0.9030,0.5690,0.5810,0.8820,0.8820,23,43,30JUN2022:05:45:00,3.1,6/30/2022 05:41:40,1.3,205,79.3300,4710,6/30/2022 05:33:57,4650,6/30/2022 05:30:03,4676,12.4,43.16,43.16,43.16,43.16,6/30/2022 05:37:37,6/30/2022 05:37:37,6/30/2022 05:37:37,6/30/2022 05:37:37,43.64,43.64,6/30/2022 05:37:53,6/30/2022 05:37:53,40.15,40.16,40.15,40.15,6/30/2022 05:43:58,6/30/2022 05:43:58,6/30/2022 05:43:57,6/30/2022 05:43:57,40.27,40.27,6/30/2022 05:44:08,6/30/2022 05:44:07,41.83,41.83,41.83,41.83,42.17,42.16,0.718,0.718,0.718,0.719,0.855,0.855,0
30JUN2022:06:00:00,15min,Peter Sinks,UCC,270,42.6,43.5,41.0,43.59,43.53,43.00,43.08,6/30/2022 05:53:22,6/30/2022 05:53:40,6/30/2022 05:55:24,6/30/2022 05:55:25,43.93,43.87,6/30/2022 05:53:37,6/30/2022 05:53:37,41.01,40.99,40.93,40.96,6/30/2022 05:45:12,6/30/2022 05:45:12,6/30/2022 05:45:01,6/30/2022 05:45:01,41.37,41.32,6/30/2022 05:45:01,6/30/2022 05:45:01,42.46,42.43,42.20,42.24,42.77,42.72,0.5560,0.5480,0.5700,0.5800,0.5550,0.5550,41,47,30JUN2022:05:46:06,3.5,6/30/2022 05:56:20,1.2,224,82.8000,4710,6/30/2022 05:45:09,4650,6/30/2022 05:46:03,4685,12.4,43.24,43.24,43.25,43.25,6/30/2022 05:53:53,6/30/2022 05:53:53,6/30/2022 05:53:53,6/30/2022 05:53:53,43.81,43.81,6/30/2022 05:54:02,6/30/2022 05:54:01,40.97,40.97,40.97,40.97,6/30/2022 05:45:01,6/30/2022 05:45:01,6/30/2022 05:45:01,6/30/2022 05:45:01,41.05,41.06,6/30/2022 05:45:01,6/30/2022 05:45:01,42.32,42.32,42.32,42.32,42.71,42.71,0.556,0.556,0.556,0.556,0.574,0.573,0
30JUN2022:06:15:00,15min,Peter Sinks,UCC,270,44.3,47.3,42.1,46.75,46.73,48.69,48.76,6/30/2022 06:12:32,6/30/2022 06:13:11,6/30/2022 06:13:55,6/30/2022 06:13:55,47.08,47.03,6/30/2022 06:13:04,6/30/2022 06:13:04,41.53,41.53,42.49,42.50,6/30/2022 06:03:04,6/30/2022 06:03:04,6/30/2022 06:02:56,6/30/2022 06:02:55,41.90,41.85,6/30/2022 06:02:57,6/30/2022 06:02:57,44.17,44.15,44.80,44.84,44.50,44.45,1.5060,1.4980,1.8710,1.8780,1.4960,1.4960,129,173,30JUN2022:06:14:59,3.5,6/30/2022 06:07:40,1.1,358,47.0800,4770,6/30/2022 06:12:21,4650,6/30/2022 06:03:21,4700,12.4,47.59,47.59,47.59,47.59,6/30/2022 06:13:58,6/30/2022 06:13:57,6/30/2022 06:13:57,6/30/2022 06:13:57,46.95,46.95,6/30/2022 06:13:29,6/30/2022 06:13:29,42.08,42.08,42.08,42.08,6/30/2022 06:03:07,6/30/2022 06:03:07,6/30/2022 06:03:06,6/30/2022 06:03:06,42.02,42.02,6/30/2022 06:03:16,6/30/2022 06:03:15,44.46,44.46,44.46,44.46,44.43,44.43,1.659,1.659,1.66,1.66,1.487,1.487,0
30JUN2022:06:30:00,15min,Peter Sinks,UCC,270,46.7,48.5,45.8,48.13,48.16,49.35,49.38,6/30/2022 06:28:35,6/30/2022 06:28:35,6/30/2022 06:29:24,6/30/2022 06:29:23,48.51,48.46,6/30/2022 06:29:06,6/30/2022 06:29:06,45.12,45.11,46.23,46.33,6/30/2022 06:19:55,6/30/2022 06:17:56,6/30/2022 06:20:42,6/30/2022 06:20:39,45.66,45.61,6/30/2022 06:21:17,6/30/2022 06:21:17,46.52,46.52,47.70,47.73,46.88,46.83,0.9400,0.9350,0.8710,0.8750,0.9250,0.9250,179,219,30JUN2022:06:30:00,3.7,6/30/2022 06:20:30,1.9,232,15.9500,4770,6/30/2022 06:27:38,4680,6/30/2022 06:16:02,4721,12.5,48.64,48.64,48.64,48.63,6/30/2022 06:28:46,6/30/2022 06:28:46,6/30/2022 06:28:46,6/30/2022 06:28:45,48.38,48.39,6/30/2022 06:29:03,6/30/2022 06:29:02,45.79,45.79,45.79,45.79,6/30/2022 06:20:48,6/30/2022 06:20:47,6/30/2022 06:20:47,6/30/2022 06:20:47,45.74,45.74,6/30/2022 06:20:58,6/30/2022 06:20:57,47.1,47.1,47.1,47.1,46.82,46.82,0.868,0.868,0.869,0.87,0.91,0.91,0
30JUN2022:06:45:00,15min,Peter Sinks,UCC,270,49.8,51.1,48.4,50.88,50.81,52.72,52.77,6/30/2022 06:37:00,6/30/2022 06:36:58,6/30/2022 06:40:22,6/30/2022 06:40:22,51.00,50.95,6/30/2022 06:36:57,6/30/2022 06:36:57,47.97,47.97,49.10,49.08,6/30/2022 06:30:01,6/30/2022 06:30:01,6/30/2022 06:30:49,6/30/2022 06:30:55,48.22,48.16,6/30/2022 06:30:01,6/30/2022 06:30:01,49.61,49.61,50.76,50.76,50.01,49.96,0.6570,0.6550,0.9610,0.9650,0.6470,0.6470,242,273,30JUN2022:06:43:40,3.3,6/30/2022 06:44:18,1.2,149,65.8700,4770,6/30/2022 06:34:00,4710,6/30/2022 06:30:02,4741,12.6,51.24,51.24,51.24,51.24,6/30/2022 06:40:29,6/30/2022 06:40:29,6/30/2022 06:40:28,6/30/2022 06:40:28,50.93,50.93,6/30/2022 06:37:24,6/30/2022 06:37:23,48.55,48.55,48.55,48.56,6/30/2022 06:30:01,6/30/2022 06:30:01,6/30/2022 06:30:01,6/30/2022 06:30:01,48.26,48.26,6/30/2022 06:30:01,6/30/2022 06:30:01,50.17,50.17,50.17,50.17,49.95,49.96,0.744,0.743,0.743,0.743,0.671,0.67,0
30JUN2022:07:00:00,15min,Peter Sinks,UCC,270,51.5,54.4,50.2,53.79,53.85,56.49,56.57,6/30/2022 06:59:06,6/30/2022 06:59:06,6/30/2022 07:00:00,6/30/2022 07:00:00,54.16,54.11,6/30/2022 06:59:04,6/30/2022 06:59:04,49.38,49.41,50.94,50.93,6/30/2022 06:45:12,6/30/2022 06:45:12,6/30/2022 06:50:05,6/30/2022 06:50:05,49.95,49.89,6/30/2022 06:45:14,6/30/2022 06:45:14,51.27,51.28,52.70,52.69,51.68,51.63,1.1350,1.1350,1.5160,1.5040,1.1090,1.1090,260,305,30JUN2022:06:59:57,3.3,6/30/2022 06:50:00,1.3,199,23.4000,4800,6/30/2022 06:55:06,4740,6/30/2022 06:45:02,4763,12.7,54.67,54.68,54.69,54.7,6/30/2022 07:00:00,6/30/2022 07:00:00,6/30/2022 07:00:00,6/30/2022 07:00:00,54.03,54.03,6/30/2022 06:59:28,6/30/2022 06:59:27,50.33,50.33,50.33,50.33,6/30/2022 06:45:57,6/30/2022 06:45:57,6/30/2022 06:45:57,6/30/2022 06:45:57,50.06,50.06,6/30/2022 06:45:34,6/30/2022 06:45:33,51.95,51.95,51.95,51.95,51.6,51.6,1.282,1.282,1.283,1.284,1.086,1.086,0
30JUN2022:07:15:00,15min,Peter Sinks,UCC,270,54.7,56.4,54.1,56.10,56.08,58.70,58.76,6/30/2022 07:13:43,6/30/2022 07:13:42,6/30/2022 07:14:59,6/30/2022 07:14:59,56.27,56.22,6/30/2022 07:13:43,6/30/2022 07:13:43,52.98,53.00,55.71,55.64,6/30/2022 07:00:03,6/30/2022 07:00:03,6/30/2022 07:02:34,6/30/2022 07:02:34,53.56,53.51,6/30/2022 07:00:03,6/30/2022 07:00:03,54.43,54.47,56.95,56.94,54.92,54.87,0.6140,0.6200,0.7170,0.7360,0.5910,0.5910,331,368,30JUN2022:07:15:00,3.1,6/30/2022 07:08:32,0.8,191,24.1300,4830,6/30/2022 07:00:23,4740,6/30/2022 07:02:19,4796,12.7,56.84,56.85,56.85,56.86,6/30/2022 07:15:00,6/30/2022 07:15:00,6/30/2022 07:15:00,6/30/2022 07:15:00,55.97,55.97,6/30/2022 07:13:50,6/30/2022 07:13:49,54.7,54.7,54.72,54.72,6/30/2022 07:00:01,6/30/2022 07:00:01,6/30/2022 07:00:01,6/30/2022 07:00:26,53.59,53.59,6/30/2022 07:00:07,6/30/2022 07:00:06,55.68,55.68,55.68,55.68,54.86,54.86,0.528,0.527,0.528,0.529,0.586,0.586,0
30JUN2022:07:30:00,15min,Peter Sinks,UCC,270,58.7,62.4,56.2,62.69,62.70,62.46,62.48,6/30/2022 07:29:46,6/30/2022 07:29:46,6/30/2022 07:29:50,6/30/2022 07:29:50,62.91,62.86,6/30/2022 07:29:49,6/30/2022 07:29:49,55.19,55.19,58.64,58.52,6/30/2022 07:15:49,6/30/2022 07:15:49,6/30/2022 07:15:17,6/30/2022 07:17:20,55.67,55.62,6/30/2022 07:15:04,6/30/2022 07:15:04,58.46,58.49,60.02,59.98,58.93,58.88,1.9760,1.9740,0.9980,1.0210,1.9600,1.9610,397,456,30JUN2022:07:22:16,2.2,6/30/2022 07:27:51,0.8,139,58.1900,4890,6/30/2022 07:19:59,4800,6/30/2022 07:15:01,4856,12.9,62.29,62.29,62.29,62.3,6/30/2022 07:29:54,6/30/2022 07:29:53,6/30/2022 07:29:53,6/30/2022 07:29:53,62.49,62.49,6/30/2022 07:30:00,6/30/2022 07:30:00,56.87,56.88,56.89,56.89,6/30/2022 07:15:01,6/30/2022 07:15:01,6/30/2022 07:15:01,6/30/2022 07:15:01,55.62,55.62,6/30/2022 07:15:01,6/30/2022 07:15:01,59.2,59.2,59.2,59.2,58.79,58.79,1.448,1.448,1.448,1.449,1.936,1.936,0
30JUN2022:07:45:00,15min,Peter Sinks,UCC,270,61.8,62.8,61.5,62.92,62.95,63.36,63.43,6/30/2022 07:31:52,6/30/2022 07:31:51,6/30/2022 07:36:02,6/30/2022 07:36:02,63.21,63.16,6/30/2022 07:31:52,6/30/2022 07:31:52,60.81,60.85,61.87,61.87,6/30/2022 07:35:01,6/30/2022 07:34:58,6/30/2022 07:42:44,6/30/2022 07:42:41,61.48,61.43,6/30/2022 07:35:18,6/30/2022 07:35:18,61.53,61.57,62.51,62.54,62.10,62.05,0.4400,0.4310,0.3580,0.3710,0.3360,0.3360,420,442,30JUN2022:07:45:00,5.3,6/30/2022 07:42:37,2.5,263,54.0600,4920,6/30/2022 07:43:37,4860,6/30/2022 07:30:01,4878,13.0,62.71,62.71,62.71,62.72,6/30/2022 07:40:14,6/30/2022 07:40:14,6/30/2022 07:40:14,6/30/2022 07:40:14,62.94,62.95,6/30/2022 07:32:02,6/30/2022 07:32:01,61.47,61.47,61.47,61.46,6/30/2022 07:42:52,6/30/2022 07:42:51,6/30/2022 07:42:51,6/30/2022 07:42:51,61.62,61.62,6/30/2022 07:44:00,6/30/2022 07:43:59,62.04,62.03,62.03,62.04,62.08,62.08,0.29,0.289,0.29,0.29,0.301,0.301,0
30JUN2022:08:00:00,15min,Peter Sinks,UCC,270,62.4,63.6,61.8,63.70,63.73,64.10,64.15,6/30/2022 07:55:52,6/30/2022 07:55:52,6/30/2022 07:52:36,6/30/2022 07:52:36,63.74,63.69,6/30/2022 07:55:53,6/30/2022 07:55:53,61.16,61.20,62.20,62.21,6/30/2022 07:45:48,6/30/2022 07:45:49,6/30/2022 07:45:39,6/30/2022 07:45:39,61.85,61.80,6/30/2022 07:45:47,6/30/2022 07:45:47,62.10,62.15,63.06,63.11,62.66,62.61,0.5710,0.5670,0.4400,0.4420,0.4240,0.4240,473,532,30JUN2022:07:59:59,6.8,6/30/2022 07:56:44,2.7,299,24.2700,4950,6/30/2022 07:55:56,4860,6/30/2022 07:45:01,4908,13.1,63.6,63.6,63.6,63.6,6/30/2022 07:56:04,6/30/2022 07:56:04,6/30/2022 07:56:04,6/30/2022 07:56:04,63.55,63.55,6/30/2022 07:56:18,6/30/2022 07:56:17,61.75,61.74,61.75,61.75,6/30/2022 07:45:53,6/30/2022 07:45:52,6/30/2022 07:45:52,6/30/2022 07:45:52,61.9,61.9,6/30/2022 07:46:15,6/30/2022 07:46:15,62.59,62.59,62.59,62.59,62.62,62.62,0.426,0.425,0.426,0.426,0.37,0.37,0
30JUN2022:08:15:00,15min,Peter Sinks,UCC,270,62.9,64.5,62.4,65.32,65.40,65.22,65.21,6/30/2022 08:12:11,6/30/2022 08:12:11,6/30/2022 08:12:13,6/30/2022 08:12:13,64.80,64.75,6/30/2022 08:12:13,6/30/2022 08:12:13,61.47,61.50,62.63,62.64,6/30/2022 08:00:18,6/30/2022 08:00:18,6/30/2022 08:00:19,6/30/2022 08:04:03,62.38,62.33,6/30/2022 08:05:13,6/30/2022 08:05:13,62.60,62.67,63.48,63.51,63.20,63.15,0.6510,0.6460,0.4940,0.5010,0.4650,0.4650,512,737,30JUN2022:08:11:51,5.9,6/30/2022 08:03:28,3.1,287,26.1500,5130,6/30/2022 08:11:12,4920,6/30/2022 08:00:03,5038,13.3,64.62,64.61,64.62,64.63,6/30/2022 08:12:17,6/30/2022 08:12:16,6/30/2022 08:12:16,6/30/2022 08:12:16,64.29,64.29,6/30/2022 08:12:38,6/30/2022 08:12:37,62.21,62.21,62.21,62.21,6/30/2022 08:04:40,6/30/2022 08:04:40,6/30/2022 08:04:40,6/30/2022 08:04:39,62.49,62.49,6/30/2022 08:14:11,6/30/2022 08:14:10,63.06,63.06,63.06,63.06,63.16,63.16,0.482,0.481,0.482,0.483,0.4,0.4,0
30JUN2022:08:30:00,15min,Peter Sinks,UCC,270,63.5,65.6,62.6,66.52,66.57,66.17,66.11,6/30/2022 08:28:29,6/30/2022 08:28:29,6/30/2022 08:28:37,6/30/2022 08:28:36,66.04,66.00,6/30/2022 08:28:29,6/30/2022 08:28:29,61.98,62.05,62.83,62.77,6/30/2022 08:15:46,6/30/2022 08:15:42,6/30/2022 08:22:22,6/30/2022 08:22:23,62.62,62.57,6/30/2022 08:15:42,6/30/2022 08:15:42,63.21,63.27,64.21,64.21,63.79,63.74,0.7880,0.7830,0.8860,0.8760,0.7010,0.7010,469,842,30JUN2022:08:28:40,2.8,6/30/2022 08:19:59,1.1,111,61.4800,5250,6/30/2022 08:27:58,5040,6/30/2022 08:16:04,5106,13.6,65.63,65.61,65.63,65.64,6/30/2022 08:28:40,6/30/2022 08:28:39,6/30/2022 08:28:39,6/30/2022 08:28:39,65.54,65.54,6/30/2022 08:28:44,6/30/2022 08:28:44,62.63,62.63,62.63,62.63,6/30/2022 08:22:31,6/30/2022 08:22:31,6/30/2022 08:22:31,6/30/2022 08:22:31,62.64,62.64,6/30/2022 08:16:11,6/30/2022 08:16:10,63.72,63.72,63.72,63.72,63.75,63.75,0.729,0.729,0.73,0.73,0.659,0.659,0
30JUN2022:08:45:00,15min,Peter Sinks,UCC,270,63.5,65.4,63.1,65.70,65.75,65.37,65.40,6/30/2022 08:44:28,6/30/2022 08:44:28,6/30/2022 08:44:12,6/30/2022 08:44:12,65.88,65.83,6/30/2022 08:44:30,6/30/2022 08:44:30,62.60,62.70,63.06,63.06,6/30/2022 08:30:45,6/30/2022 08:30:44,6/30/2022 08:36:44,6/30/2022 08:36:44,63.20,63.15,6/30/2022 08:36:19,6/30/2022 08:36:19,63.24,63.28,63.75,63.78,63.83,63.79,0.6020,0.6030,0.6000,0.6050,0.5840,0.5840,314,731,30JUN2022:08:45:00,5.0,6/30/2022 08:31:22,1.8,58,80.7000,5190,6/30/2022 08:44:40,5040,6/30/2022 08:39:04,5104,13.6,65.26,65.26,65.26,65.26,6/30/2022 08:44:35,6/30/2022 08:44:34,6/30/2022 08:44:34,6/30/2022 08:44:34,65.51,65.51,6/30/2022 08:44:50,6/30/2022 08:44:50,62.92,62.92,62.92,62.92,6/30/2022 08:36:52,6/30/2022 08:36:52,6/30/2022 08:36:51,6/30/2022 08:36:51,63.31,63.31,6/30/2022 08:36:59,6/30/2022 08:36:58,63.51,63.51,63.51,63.51,63.8,63.8,0.561,0.56,0.561,0.561,0.545,0.547,0
30JUN2022:09:00:00,15min,Peter Sinks,UCC,270,65.2,66.7,64.4,67.71,67.84,67.06,67.03,6/30/2022 08:56:04,6/30/2022 08:56:04,6/30/2022 08:53:44,6/30/2022 08:53:41,67.28,67.23,6/30/2022 08:56:05,6/30/2022 08:56:05,63.42,63.44,64.23,64.12,6/30/2022 08:48:12,6/30/2022 08:48:12,6/30/2022 08:47:20,6/30/2022 08:56:35,64.46,64.41,6/30/2022 08:48:21,6/30/2022 08:48:21,64.81,64.94,65.23,65.21,65.56,65.51,0.8230,0.8120,0.6630,0.6820,0.5700,0.5700,769,953,30JUN2022:08:48:39,8.8,6/30/2022 08:56:16,3.1,115,30.4700,5280,6/30/2022 08:45:55,5190,6/30/2022 08:45:01,5237,14.0,66.71,66.7,66.71,66.72,6/30/2022 08:56:13,6/30/2022 08:56:13,6/30/2022 08:56:12,6/30/2022 08:56:12,66.62,66.62,6/30/2022 08:56:23,6/30/2022 08:56:22,64.07,64.07,64.07,64.07,6/30/2022 08:48:22,6/30/2022 08:48:22,6/30/2022 08:48:22,6/30/2022 08:48:22,64.64,64.64,6/30/2022 08:48:37,6/30/2022 08:48:36,65.05,65.05,65.05,65.05,65.53,65.53,0.615,0.613,0.615,0.616,0.461,0.461,0
30JUN2022:09:15:00,15min,Peter Sinks,UCC,270,65.4,67.6,64.1,68.31,68.29,67.39,67.47,6/30/2022 09:05:24,6/30/2022 09:05:24,6/30/2022 09:05:29,6/30/2022 09:05:29,68.28,68.23,6/30/2022 09:05:29,6/30/2022 09:05:29,63.36,63.44,64.22,64.17,6/30/2022 09:13:01,6/30/2022 09:13:00,6/30/2022 09:11:58,6/30/2022 09:12:38,64.20,64.15,6/30/2022 09:12:57,6/30/2022 09:12:57,64.92,65.10,65.28,65.27,65.80,65.75,1.0580,1.0440,0.7790,0.7920,0.9030,0.9030,645,964,30JUN2022:09:08:05,9.2,6/30/2022 09:05:54,5.0,163,34.5400,5250,6/30/2022 09:00:25,5190,6/30/2022 09:00:03,5225,14.1,67.49,67.48,67.49,67.5,6/30/2022 09:05:33,6/30/2022 09:05:33,6/30/2022 09:05:33,6/30/2022 09:05:33,67.77,67.77,6/30/2022 09:05:40,6/30/2022 09:05:39,63.86,63.86,63.86,63.86,6/30/2022 09:13:04,6/30/2022 09:13:03,6/30/2022 09:13:03,6/30/2022 09:13:03,64.26,64.26,6/30/2022 09:13:18,6/30/2022 09:13:18,65.14,65.14,65.14,65.14,65.78,65.78,0.838,0.837,0.839,0.84,0.845,0.845,0
30JUN2022:09:30:00,15min,Peter Sinks,UCC,270,63.2,64.9,62.6,64.75,64.80,64.84,64.85,6/30/2022 09:15:12,6/30/2022 09:15:12,6/30/2022 09:15:03,6/30/2022 09:15:12,65.26,65.21,6/30/2022 09:15:11,6/30/2022 09:15:11,61.94,62.00,62.36,62.35,6/30/2022 09:24:01,6/30/2022 09:23:51,6/30/2022 09:21:11,6/30/2022 09:21:11,62.77,62.72,6/30/2022 09:27:36,6/30/2022 09:27:36,62.83,62.89,63.09,63.12,63.54,63.49,0.5590,0.5610,0.5430,0.5440,0.5270,0.5270,308,446,30JUN2022:09:22:39,11.2,6/30/2022 09:19:32,5.7,286,15.8600,5250,6/30/2022 09:16:05,5190,6/30/2022 09:16:03,5223,14.1,64.74,64.73,64.74,64.74,6/30/2022 09:15:01,6/30/2022 09:15:01,6/30/2022 09:15:01,6/30/2022 09:15:01,65.07,65.07,6/30/2022 09:15:18,6/30/2022 09:15:20,62.31,62.32,62.31,62.31,6/30/2022 09:24:05,6/30/2022 09:24:04,6/30/2022 09:24:04,6/30/2022 09:24:04,62.94,62.94,6/30/2022 09:27:43,6/30/2022 09:27:43,63,63,63,63,63.54,63.54,0.546,0.545,0.545,0.545,0.538,0.537,0
30JUN2022:09:45:00,15min,Peter Sinks,UCC,270,62.4,63.8,61.2,63.92,63.94,63.88,63.88,6/30/2022 09:32:04,6/30/2022 09:32:04,6/30/2022 09:32:04,6/30/2022 09:32:04,64.36,64.31,6/30/2022 09:32:02,6/30/2022 09:32:02,60.73,60.74,61.04,61.07,6/30/2022 09:44:07,6/30/2022 09:44:07,6/30/2022 09:44:07,6/30/2022 09:44:07,61.42,61.37,6/30/2022 09:44:16,6/30/2022 09:44:16,62.04,62.07,62.37,62.40,62.71,62.66,0.8460,0.8530,0.7920,0.7910,0.8450,0.8450,231,343,30JUN2022:09:32:31,11.6,6/30/2022 09:35:29,6.7,345,29.1500,5250,6/30/2022 09:30:27,5100,6/30/2022 09:44:50,5187,13.9,63.7,63.69,63.7,63.7,6/30/2022 09:32:09,6/30/2022 09:32:08,6/30/2022 09:32:08,6/30/2022 09:32:08,64,64,6/30/2022 09:32:18,6/30/2022 09:32:18,60.93,60.93,60.93,60.93,6/30/2022 09:44:16,6/30/2022 09:44:16,6/30/2022 09:44:16,6/30/2022 09:44:16,61.48,61.48,6/30/2022 09:44:28,6/30/2022 09:44:28,62.24,62.23,62.23,62.23,62.72,62.72,0.805,0.805,0.805,0.806,0.83,0.83,0
30JUN2022:10:00:00,15min,Peter Sinks,UCC,270,60.4,61.3,59.4,60.95,61.00,61.17,61.21,6/30/2022 09:45:05,6/30/2022 09:45:07,6/30/2022 09:45:01,6/30/2022 09:45:02,61.64,61.59,6/30/2022 09:45:17,6/30/2022 09:45:17,58.98,58.96,59.17,59.19,6/30/2022 09:59:26,6/30/2022 09:59:26,6/30/2022 09:59:52,6/30/2022 09:59:51,59.68,59.63,6/30/2022 09:59:26,6/30/2022 09:59:26,60.04,60.06,60.27,60.30,60.69,60.64,0.4600,0.4610,0.4910,0.4950,0.4540,0.4540,99,132,30JUN2022:09:45:01,12.9,6/30/2022 09:59:59,7.0,5,15.7900,5160,6/30/2022 09:45:09,5010,6/30/2022 09:59:03,5083,13.6,61.07,61.07,61.07,61.07,6/30/2022 09:45:09,6/30/2022 09:45:09,6/30/2022 09:45:09,6/30/2022 09:45:08,61.5,61.5,6/30/2022 09:45:01,6/30/2022 09:45:01,59.12,59.12,59.12,59.12,6/30/2022 10:00:00,6/30/2022 10:00:00,6/30/2022 10:00:00,6/30/2022 10:00:00,59.73,59.73,6/30/2022 09:59:56,6/30/2022 09:59:55,60.18,60.18,60.18,60.18,60.7,60.69,0.47,0.47,0.47,0.471,0.443,0.443,0
30JUN2022:10:15:00,15min,Peter Sinks,UCC,270,58.3,59.6,57.0,59.47,59.47,59.41,59.42,6/30/2022 10:00:25,6/30/2022 10:00:25,6/30/2022 10:00:25,6/30/2022 10:00:25,60.06,60.01,6/30/2022 10:00:28,6/30/2022 10:00:28,56.17,56.08,56.57,56.52,6/30/2022 10:04:29,6/30/2022 10:04:29,6/30/2022 10:04:29,6/30/2022 10:04:29,57.27,57.22,6/30/2022 10:08:20,6/30/2022 10:08:20,58.00,57.97,57.94,57.97,58.59,58.54,0.6880,0.6830,0.6890,0.6950,0.6650,0.6650,174,303,30JUN2022:10:13:38,26.5,6/30/2022 10:00:21,7.8,199,52.7100,5280,6/30/2022 10:09:58,4980,6/30/2022 10:00:10,5130,13.4,59.38,59.38,59.38,59.38,6/30/2022 10:00:31,6/30/2022 10:00:31,6/30/2022 10:00:31,6/30/2022 10:00:31,59.86,59.86,6/30/2022 10:00:49,6/30/2022 10:00:48,56.69,56.69,56.69,56.68,6/30/2022 10:08:16,6/30/2022 10:08:16,6/30/2022 10:08:15,6/30/2022 10:08:15,57.38,57.38,6/30/2022 10:08:34,6/30/2022 10:08:33,57.98,57.98,57.98,57.98,58.58,58.58,0.674,0.674,0.674,0.674,0.662,0.662,0
30JUN2022:10:30:00,15min,Peter Sinks,UCC,270,59.9,62.1,58.6,62.99,63.03,62.50,62.50,6/30/2022 10:24:45,6/30/2022 10:24:45,6/30/2022 10:29:38,6/30/2022 10:29:38,62.54,62.49,6/30/2022 10:26:59,6/30/2022 10:26:59,58.27,58.25,58.42,58.44,6/30/2022 10:15:09,6/30/2022 10:15:09,6/30/2022 10:15:46,6/30/2022 10:15:45,58.77,58.72,6/30/2022 10:15:01,6/30/2022 10:15:01,59.57,59.61,60.22,60.23,60.23,60.18,1.0940,1.1040,1.1850,1.1800,1.0080,1.0080,572,1135,30JUN2022:10:24:39,10.1,6/30/2022 10:15:56,3.1,315,58.2300,5340,6/30/2022 10:21:50,5250,6/30/2022 10:15:03,5277,14.2,62.1,62.09,62.1,62.11,6/30/2022 10:29:43,6/30/2022 10:29:43,6/30/2022 10:29:42,6/30/2022 10:29:42,62.13,62.13,6/30/2022 10:27:26,6/30/2022 10:27:26,58.36,58.36,58.36,58.36,6/30/2022 10:15:55,6/30/2022 10:15:54,6/30/2022 10:15:54,6/30/2022 10:15:54,58.86,58.86,6/30/2022 10:15:01,6/30/2022 10:15:01,59.88,59.89,59.89,59.89,60.15,60.15,1.08,1.08,1.08,1.08,0.965,0.965,0
30JUN2022:10:45:00,15min,Peter Sinks,UCC,270,61.9,63.8,60.5,65.95,65.97,64.62,64.60,6/30/2022 10:34:27,6/30/2022 10:34:27,6/30/2022 10:34:55,6/30/2022 10:34:55,64.42,64.37,6/30/2022 10:34:54,6/30/2022 10:34:54,59.22,59.33,60.46,60.52,6/30/2022 10:30:56,6/30/2022 10:30:56,6/30/2022 10:30:58,6/30/2022 10:30:58,60.42,60.37,6/30/2022 10:30:57,6/30/2022 10:30:57,61.55,61.64,62.47,62.49,62.24,62.19,1.0880,1.0870,0.8630,0.8670,0.8140,0.8150,695,1279,30JUN2022:10:35:32,6.1,6/30/2022 10:30:07,2.5,14,65.4000,5310,6/30/2022 10:33:44,5220,6/30/2022 10:40:43,5263,14.2,63.93,63.92,63.93,63.94,6/30/2022 10:35:01,6/30/2022 10:35:00,6/30/2022 10:35:00,6/30/2022 10:35:00,63.69,63.69,6/30/2022 10:34:57,6/30/2022 10:34:57,60.15,60.16,60.15,60.15,6/30/2022 10:31:05,6/30/2022 10:31:04,6/30/2022 10:31:04,6/30/2022 10:31:04,60.76,60.76,6/30/2022 10:31:10,6/30/2022 10:31:09,62.03,62.03,62.03,62.03,62.21,62.21,0.783,0.781,0.783,0.784,0.724,0.724,0
30JUN2022:11:00:00,15min,Peter Sinks,UCC,270,62.7,64.4,61.7,64.88,65.08,64.68,64.69,6/30/2022 10:59:55,6/30/2022 10:59:55,6/30/2022 10:59:55,6/30/2022 10:59:54,64.96,64.91,6/30/2022 10:59:57,6/30/2022 10:59:57,60.81,61.03,61.64,61.64,6/30/2022 10:50:17,6/30/2022 10:46:23,6/30/2022 10:48:26,6/30/2022 10:48:25,61.86,61.81,6/30/2022 10:50:33,6/30/2022 10:50:33,62.39,62.48,62.88,62.88,63.08,63.03,0.8050,0.7830,0.6490,0.6590,0.5480,0.5480,507,746,30JUN2022:10:46:29,6.1,6/30/2022 10:47:53,2.6,159,52.7400,5280,6/30/2022 10:45:01,5220,6/30/2022 10:45:53,5248,14.2,64.54,64.54,64.54,64.55,6/30/2022 10:59:58,6/30/2022 10:59:57,6/30/2022 10:59:57,6/30/2022 10:59:57,64.25,64.27,6/30/2022 11:00:00,6/30/2022 11:00:00,61.46,61.46,61.46,61.46,6/30/2022 10:50:26,6/30/2022 10:50:26,6/30/2022 10:50:25,6/30/2022 10:50:25,62.03,62.03,6/30/2022 10:50:51,6/30/2022 10:50:50,62.64,62.64,62.64,62.64,63.01,63.01,0.581,0.58,0.582,0.584,0.441,0.442,0
30JUN2022:11:15:00,15min,Peter Sinks,UCC,270,62.4,64.5,61.7,64.56,64.62,64.84,64.90,6/30/2022 11:03:42,6/30/2022 11:03:42,6/30/2022 11:03:44,6/30/2022 11:03:45,64.81,64.76,6/30/2022 11:03:52,6/30/2022 11:03:52,60.86,60.96,61.69,61.68,6/30/2022 11:00:24,6/30/2022 11:00:24,6/30/2022 11:13:37,6/30/2022 11:09:58,61.79,61.74,6/30/2022 11:12:45,6/30/2022 11:12:45,62.03,62.09,62.91,62.93,62.74,62.69,0.7620,0.7660,0.8060,0.8110,0.6560,0.6560,309,586,30JUN2022:11:01:29,6.1,6/30/2022 11:14:32,2.6,245,86.0000,5280,6/30/2022 11:02:21,5100,6/30/2022 11:14:56,5208,13.9,64.52,64.51,64.52,64.52,6/30/2022 11:03:53,6/30/2022 11:03:53,6/30/2022 11:03:52,6/30/2022 11:03:52,64.45,64.45,6/30/2022 11:00:11,6/30/2022 11:00:11,61.59,61.6,61.6,61.59,6/30/2022 11:12:34,6/30/2022 11:14:17,6/30/2022 11:12:34,6/30/2022 11:12:34,61.88,61.88,6/30/2022 11:15:00,6/30/2022 11:15:00,62.52,62.51,62.51,62.51,62.76,62.76,0.735,0.734,0.734,0.734,0.63,0.629,0
30JUN2022:11:30:00,15min,Peter Sinks,UCC,270,61.3,61.8,60.6,61.55,61.56,61.86,61.88,6/30/2022 11:21:49,6/30/2022 11:21:49,6/30/2022 11:15:01,6/30/2022 11:15:04,62.09,62.04,6/30/2022 11:15:02,6/30/2022 11:15:02,60.15,60.19,60.45,60.45,6/30/2022 11:28:13,6/30/2022 11:28:09,6/30/2022 11:28:11,6/30/2022 11:28:12,60.87,60.82,6/30/2022 11:28:30,6/30/2022 11:28:30,60.93,60.97,61.16,61.19,61.58,61.53,0.2840,0.2740,0.3040,0.3080,0.2680,0.2680,152,246,30JUN2022:11:30:00,8.3,6/30/2022 11:15:28,3.0,316,72.8700,5250,6/30/2022 11:28:23,5100,6/30/2022 11:15:30,5161,13.8,61.65,61.65,61.65,61.64,6/30/2022 11:15:01,6/30/2022 11:15:01,6/30/2022 11:15:01,6/30/2022 11:15:01,61.92,61.92,6/30/2022 11:15:19,6/30/2022 11:15:19,60.35,60.35,60.35,60.35,6/30/2022 11:28:20,6/30/2022 11:28:20,6/30/2022 11:28:20,6/30/2022 11:28:20,60.91,60.91,6/30/2022 11:28:40,6/30/2022 11:28:39,61.07,61.07,61.07,61.07,61.56,61.56,0.28,0.28,0.28,0.28,0.254,0.254,0
30JUN2022:11:45:00,15min,Peter Sinks,UCC,270,61.4,62.3,60.9,62.15,62.19,62.41,62.42,6/30/2022 11:41:29,6/30/2022 11:41:28,6/30/2022 11:44:03,6/30/2022 11:44:03,62.54,62.49,6/30/2022 11:43:04,6/30/2022 11:43:04,60.41,60.44,60.60,60.63,6/30/2022 11:32:02,6/30/2022 11:32:02,6/30/2022 11:30:01,6/30/2022 11:30:01,61.17,61.12,6/30/2022 11:32:14,6/30/2022 11:32:14,61.07,61.11,61.40,61.43,61.73,61.68,0.4180,0.4090,0.4500,0.4600,0.3550,0.3550,307,397,30JUN2022:11:44:36,8.8,6/30/2022 11:33:39,3.0,31,102.1000,5310,6/30/2022 11:45:00,5220,6/30/2022 11:30:02,5245,14.1,62.15,62.15,62.15,62.15,6/30/2022 11:41:37,6/30/2022 11:41:37,6/30/2022 11:41:37,6/30/2022 11:41:37,62.39,62.39,6/30/2022 11:44:29,6/30/2022 11:44:28,60.54,60.54,60.54,60.54,6/30/2022 11:30:04,6/30/2022 11:30:03,6/30/2022 11:30:03,6/30/2022 11:30:03,61.21,61.21,6/30/2022 11:32:26,6/30/2022 11:32:25,61.25,61.25,61.25,61.25,61.7,61.7,0.4,0.399,0.4,0.4,0.327,0.327,0
30JUN2022:12:00:00,15min,Peter Sinks,UCC,270,61.5,62.3,61.3,62.26,62.29,62.60,62.64,6/30/2022 11:47:22,6/30/2022 11:47:22,6/30/2022 11:58:16,6/30/2022 11:58:18,62.53,62.48,6/30/2022 11:47:20,6/30/2022 11:47:20,60.80,60.81,61.20,61.21,6/30/2022 11:48:31,6/30/2022 11:50:18,6/30/2022 11:50:16,6/30/2022 11:50:18,61.40,61.35,6/30/2022 11:50:08,6/30/2022 11:50:08,61.23,61.26,61.99,62.00,61.87,61.82,0.2910,0.2940,0.2920,0.3000,0.2280,0.2280,293,469,30JUN2022:11:48:24,5.3,6/30/2022 11:45:31,2.3,20,20.9600,5280,6/30/2022 11:47:42,5220,6/30/2022 11:45:04,5246,14.2,62.23,62.23,62.23,62.23,6/30/2022 11:58:22,6/30/2022 11:58:21,6/30/2022 11:58:21,6/30/2022 11:58:21,62.31,62.31,6/30/2022 11:47:38,6/30/2022 11:47:37,61.05,61.05,61.05,61.05,6/30/2022 11:50:20,6/30/2022 11:50:20,6/30/2022 11:50:20,6/30/2022 11:50:20,61.52,61.52,6/30/2022 11:50:23,6/30/2022 11:50:22,61.62,61.62,61.62,61.62,61.85,61.85,0.239,0.239,0.239,0.239,0.191,0.191,0
30JUN2022:12:15:00,15min,Peter Sinks,UCC,270,61.1,62.0,60.5,62.24,62.29,62.32,62.36,6/30/2022 12:12:02,6/30/2022 12:12:02,6/30/2022 12:00:01,6/30/2022 12:00:01,62.37,62.32,6/30/2022 12:01:39,6/30/2022 12:01:39,59.70,59.79,60.32,60.35,6/30/2022 12:10:10,6/30/2022 12:10:08,6/30/2022 12:10:10,6/30/2022 12:10:11,60.63,60.58,6/30/2022 12:13:57,6/30/2022 12:13:57,60.76,60.81,61.16,61.19,61.43,61.38,0.5360,0.5280,0.4950,0.5070,0.4000,0.4000,371,515,30JUN2022:12:10:05,6.4,6/30/2022 12:10:04,3.6,277,24.3400,5280,6/30/2022 12:01:31,5100,6/30/2022 12:09:02,5176,13.8,61.89,61.89,61.89,61.9,6/30/2022 12:12:10,6/30/2022 12:12:09,6/30/2022 12:12:09,6/30/2022 12:12:09,62.14,62.15,6/30/2022 12:01:46,6/30/2022 12:01:45,60.14,60.14,60.14,60.13,6/30/2022 12:10:14,6/30/2022 12:10:14,6/30/2022 12:10:14,6/30/2022 12:10:13,60.79,60.79,6/30/2022 12:10:31,6/30/2022 12:10:30,60.99,60.99,60.99,60.99,61.42,61.42,0.456,0.455,0.456,0.456,0.352,0.352,0
30JUN2022:12:30:00,15min,Peter Sinks,UCC,270,61.3,63.7,60.5,63.86,63.90,63.57,63.56,6/30/2022 12:28:56,6/30/2022 12:28:56,6/30/2022 12:29:23,6/30/2022 12:29:22,64.18,64.13,6/30/2022 12:29:12,6/30/2022 12:29:12,59.97,60.04,60.68,60.70,6/30/2022 12:15:36,6/30/2022 12:15:36,6/30/2022 12:15:01,6/30/2022 12:15:01,60.63,60.58,6/30/2022 12:15:14,6/30/2022 12:15:14,60.94,60.99,61.30,61.32,61.57,61.52,0.7660,0.7620,0.6420,0.6420,0.7270,0.7270,392,1090,30JUN2022:12:29:46,4.8,6/30/2022 12:20:20,2.4,234,40.0800,5190,6/30/2022 12:29:31,5100,6/30/2022 12:15:02,5121,13.8,63.43,63.43,63.43,63.44,6/30/2022 12:29:08,6/30/2022 12:29:07,6/30/2022 12:29:07,6/30/2022 12:29:07,64.01,64.01,6/30/2022 12:29:24,6/30/2022 12:29:24,60.32,60.33,60.33,60.32,6/30/2022 12:15:01,6/30/2022 12:15:01,6/30/2022 12:15:01,6/30/2022 12:15:01,60.68,60.68,6/30/2022 12:16:00,6/30/2022 12:15:59,61.12,61.12,61.12,61.12,61.51,61.51,0.668,0.668,0.669,0.67,0.679,0.68,0
30JUN2022:12:45:00,15min,Peter Sinks,UCC,270,63.6,66.7,62.2,67.33,67.39,66.24,66.26,6/30/2022 12:39:18,6/30/2022 12:39:18,6/30/2022 12:39:18,6/30/2022 12:39:17,67.13,67.08,6/30/2022 12:39:20,6/30/2022 12:39:20,60.69,60.80,62.41,62.45,6/30/2022 12:31:11,6/30/2022 12:31:12,6/30/2022 12:31:13,6/30/2022 12:42:21,62.22,62.17,6/30/2022 12:31:13,6/30/2022 12:31:13,63.24,63.37,63.85,63.86,64.01,63.96,1.2430,1.2220,0.7720,0.7800,0.8860,0.8860,987,1089,30JUN2022:12:30:10,7.7,6/30/2022 12:41:43,2.8,234,66.8300,5160,6/30/2022 12:30:36,5070,6/30/2022 12:40:04,5111,13.7,66.54,66.53,66.54,66.55,6/30/2022 12:39:23,6/30/2022 12:39:23,6/30/2022 12:39:23,6/30/2022 12:39:23,66.79,66.79,6/30/2022 12:39:42,6/30/2022 12:39:41,61.86,61.87,61.86,61.85,6/30/2022 12:31:18,6/30/2022 12:31:17,6/30/2022 12:31:17,6/30/2022 12:31:17,62.57,62.57,6/30/2022 12:31:36,6/30/2022 12:31:36,63.56,63.56,63.56,63.56,63.96,63.96,0.86,0.859,0.861,0.863,0.774,0.774,0
30JUN2022:13:00:00,15min,Peter Sinks,UCC,270,63.9,66.0,62.9,66.75,66.91,66.22,66.31,6/30/2022 12:51:44,6/30/2022 12:51:44,6/30/2022 12:51:48,6/30/2022 12:51:48,66.45,66.40,6/30/2022 12:52:10,6/30/2022 12:52:10,61.92,62.06,63.06,63.02,6/30/2022 12:46:10,6/30/2022 12:46:09,6/30/2022 12:48:43,6/30/2022 12:48:44,62.90,62.85,6/30/2022 12:46:28,6/30/2022 12:46:28,63.51,63.60,64.34,64.36,64.27,64.22,1.0700,1.0630,0.7810,0.7890,0.8320,0.8320,977,1022,30JUN2022:12:59:22,7.2,6/30/2022 12:52:13,2.6,280,83.3000,5160,6/30/2022 12:51:05,5070,6/30/2022 12:46:05,5098,13.7,66.02,66.01,66.02,66.03,6/30/2022 12:51:51,6/30/2022 12:51:51,6/30/2022 12:51:51,6/30/2022 12:51:51,66.08,66.08,6/30/2022 12:52:15,6/30/2022 12:52:14,62.61,62.62,62.61,62.61,6/30/2022 12:47:43,6/30/2022 12:47:43,6/30/2022 12:47:42,6/30/2022 12:47:42,63.09,63.09,6/30/2022 12:47:55,6/30/2022 12:47:55,63.96,63.96,63.96,63.96,64.23,64.23,0.827,0.825,0.827,0.828,0.745,0.745,0
30JUN2022:13:15:00,15min,Peter Sinks,UCC,270,65.6,67.4,64.6,69.14,69.31,67.91,68.10,6/30/2022 13:13:59,6/30/2022 13:13:59,6/30/2022 13:13:59,6/30/2022 13:13:59,67.89,67.84,6/30/2022 13:14:01,6/30/2022 13:14:01,63.41,63.40,64.20,64.18,6/30/2022 13:07:05,6/30/2022 13:00:19,6/30/2022 13:12:07,6/30/2022 13:12:07,64.64,64.59,6/30/2022 13:00:35,6/30/2022 13:00:35,65.24,65.30,65.76,65.77,65.90,65.85,1.0470,1.0450,0.7000,0.7190,0.7310,0.7310,935,1081,30JUN2022:13:13:14,9.6,6/30/2022 13:11:28,3.4,55,62.2800,5160,6/30/2022 13:00:55,5040,6/30/2022 13:10:20,5081,13.6,67.35,67.34,67.35,67.35,6/30/2022 13:08:03,6/30/2022 13:08:03,6/30/2022 13:08:03,6/30/2022 13:08:03,67.38,67.38,6/30/2022 13:08:17,6/30/2022 13:08:16,64.37,64.38,64.37,64.37,6/30/2022 13:12:11,6/30/2022 13:12:10,6/30/2022 13:12:10,6/30/2022 13:12:10,64.84,64.83,6/30/2022 13:07:35,6/30/2022 13:07:34,65.51,65.51,65.51,65.51,65.88,65.88,0.712,0.71,0.711,0.713,0.607,0.608,0
30JUN2022:13:30:00,15min,Peter Sinks,UCC,270,66.0,68.3,64.9,69.42,69.55,68.74,68.74,6/30/2022 13:22:56,6/30/2022 13:22:56,6/30/2022 13:24:57,6/30/2022 13:24:57,68.88,68.84,6/30/2022 13:22:57,6/30/2022 13:22:57,63.78,63.91,64.51,64.59,6/30/2022 13:19:03,6/30/2022 13:19:03,6/30/2022 13:29:05,6/30/2022 13:29:05,64.96,64.91,6/30/2022 13:26:04,6/30/2022 13:26:04,65.58,65.68,66.06,66.11,66.31,66.26,1.2070,1.2050,0.9150,0.9140,0.9440,0.9440,773,1139,30JUN2022:13:22:06,11.4,6/30/2022 13:29:35,3.9,294,42.7400,5130,6/30/2022 13:15:07,5040,6/30/2022 13:22:08,5074,13.6,68.41,68.4,68.41,68.43,6/30/2022 13:23:02,6/30/2022 13:23:02,6/30/2022 13:23:01,6/30/2022 13:23:01,68.13,68.13,6/30/2022 13:24:33,6/30/2022 13:24:33,64.52,64.52,64.52,64.51,6/30/2022 13:17:58,6/30/2022 13:17:58,6/30/2022 13:17:57,6/30/2022 13:17:57,65.21,65.2,6/30/2022 13:17:14,6/30/2022 13:17:13,65.85,65.85,65.85,65.85,66.28,66.28,0.939,0.937,0.939,0.941,0.851,0.851,0
30JUN2022:13:45:00,15min,Peter Sinks,UCC,270,66.4,69.3,64.7,70.84,70.95,69.31,69.30,6/30/2022 13:35:29,6/30/2022 13:35:29,6/30/2022 13:35:38,6/30/2022 13:35:38,69.80,69.75,6/30/2022 13:35:33,6/30/2022 13:35:33,64.08,63.99,64.44,64.39,6/30/2022 13:42:39,6/30/2022 13:42:38,6/30/2022 13:42:39,6/30/2022 13:42:39,64.89,64.84,6/30/2022 13:41:44,6/30/2022 13:41:44,66.04,66.09,66.45,66.47,66.73,66.68,1.2180,1.2390,1.0830,1.0860,1.0810,1.0820,660,1098,30JUN2022:13:31:06,11.4,6/30/2022 13:40:26,4.1,343,60.1800,5130,6/30/2022 13:34:46,5040,6/30/2022 13:33:34,5068,13.6,69.41,69.39,69.41,69.42,6/30/2022 13:35:40,6/30/2022 13:35:40,6/30/2022 13:35:40,6/30/2022 13:35:40,69.25,69.25,6/30/2022 13:35:54,6/30/2022 13:35:54,64.42,64.43,64.42,64.42,6/30/2022 13:42:45,6/30/2022 13:42:45,6/30/2022 13:42:45,6/30/2022 13:42:44,64.99,64.99,6/30/2022 13:42:03,6/30/2022 13:42:03,66.27,66.27,66.27,66.27,66.71,66.71,1.065,1.063,1.065,1.067,1.018,1.019,0
30JUN2022:14:00:00,15min,Peter Sinks,UCC,270,65.5,66.9,64.4,67.28,67.33,67.02,67.02,6/30/2022 13:48:26,6/30/2022 13:48:26,6/30/2022 13:45:52,6/30/2022 13:45:52,67.46,67.41,6/30/2022 13:48:32,6/30/2022 13:48:32,63.75,63.84,64.26,64.25,6/30/2022 13:50:36,6/30/2022 13:50:38,6/30/2022 13:50:41,6/30/2022 13:50:40,64.59,64.54,6/30/2022 13:50:40,6/30/2022 13:50:40,65.20,65.24,65.52,65.55,65.87,65.82,0.7190,0.7210,0.5430,0.5450,0.5520,0.5530,475,1196,30JUN2022:13:59:01,10.5,6/30/2022 13:54:37,5.2,326,43.6000,5100,6/30/2022 13:46:43,5040,6/30/2022 13:45:02,5070,13.6,66.78,66.78,66.78,66.79,6/30/2022 13:48:34,6/30/2022 13:48:33,6/30/2022 13:48:33,6/30/2022 13:48:33,67.02,67.02,6/30/2022 13:48:53,6/30/2022 13:48:53,64.06,64.06,64.06,64.06,6/30/2022 13:50:51,6/30/2022 13:50:50,6/30/2022 13:50:50,6/30/2022 13:50:50,64.68,64.68,6/30/2022 13:51:01,6/30/2022 13:51:01,65.36,65.36,65.36,65.36,65.83,65.83,0.549,0.548,0.549,0.55,0.494,0.494,0
30JUN2022:14:15:00,15min,Peter Sinks,UCC,270,66.0,67.9,65.1,68.59,68.64,68.20,68.24,6/30/2022 14:10:47,6/30/2022 14:10:17,6/30/2022 14:10:47,6/30/2022 14:10:47,68.29,68.24,6/30/2022 14:10:55,6/30/2022 14:10:55,64.17,64.17,64.96,64.96,6/30/2022 14:04:07,6/30/2022 14:04:07,6/30/2022 14:00:35,6/30/2022 14:00:34,65.19,65.14,6/30/2022 14:04:53,6/30/2022 14:04:53,65.65,65.70,66.25,66.28,66.34,66.30,0.9060,0.9110,0.6730,0.6630,0.6720,0.6730,613,1222,30JUN2022:14:11:26,12.1,6/30/2022 14:00:04,4.7,339,36.4700,5100,6/30/2022 14:00:19,5040,6/30/2022 14:00:01,5071,13.6,67.9,67.89,67.9,67.9,6/30/2022 14:10:56,6/30/2022 14:10:57,6/30/2022 14:10:56,6/30/2022 14:10:55,67.81,67.82,6/30/2022 14:11:08,6/30/2022 14:11:08,64.89,64.89,64.89,64.89,6/30/2022 14:06:15,6/30/2022 14:06:15,6/30/2022 14:06:15,6/30/2022 14:06:15,65.38,65.38,6/30/2022 14:05:03,6/30/2022 14:05:02,65.98,65.98,65.98,65.97,66.33,66.33,0.666,0.664,0.666,0.667,0.589,0.589,0
30JUN2022:14:30:00,15min,Peter Sinks,UCC,270,66.9,69.2,65.6,70.16,70.25,69.78,69.83,6/30/2022 14:24:53,6/30/2022 14:24:53,6/30/2022 14:24:54,6/30/2022 14:24:54,69.88,69.83,6/30/2022 14:24:54,6/30/2022 14:24:54,64.63,64.70,65.90,65.99,6/30/2022 14:18:11,6/30/2022 14:18:10,6/30/2022 14:17:05,6/30/2022 14:17:05,65.57,65.52,6/30/2022 14:18:19,6/30/2022 14:18:19,66.59,66.65,67.39,67.45,67.27,67.22,1.0200,1.0240,0.7750,0.7660,0.7780,0.7780,758,1197,30JUN2022:14:18:14,8.8,6/30/2022 14:26:44,3.5,334,46.1500,5100,6/30/2022 14:15:07,5040,6/30/2022 14:15:42,5069,13.6,69.51,69.51,69.52,69.54,6/30/2022 14:24:56,6/30/2022 14:24:55,6/30/2022 14:24:55,6/30/2022 14:24:55,68.97,68.97,6/30/2022 14:25:05,6/30/2022 14:25:05,65.41,65.43,65.44,65.45,6/30/2022 14:15:01,6/30/2022 14:15:01,6/30/2022 14:15:01,6/30/2022 14:15:01,65.69,65.7,6/30/2022 14:15:01,6/30/2022 14:15:01,67,67,67,67,67.21,67.21,0.773,0.771,0.772,0.774,0.718,0.717,0
30JUN2022:14:45:00,15min,Peter Sinks,UCC,270,67.3,69.3,66.4,70.68,70.74,69.96,69.97,6/30/2022 14:44:29,6/30/2022 14:44:29,6/30/2022 14:44:29,6/30/2022 14:44:29,69.88,69.83,6/30/2022 14:44:30,6/30/2022 14:44:30,65.21,65.31,66.54,66.54,6/30/2022 14:38:38,6/30/2022 14:38:38,6/30/2022 14:38:38,6/30/2022 14:33:50,66.48,66.43,6/30/2022 14:38:57,6/30/2022 14:38:57,66.99,67.06,67.72,67.74,67.69,67.64,0.9340,0.9350,0.6980,0.7020,0.7390,0.7390,720,1160,30JUN2022:14:43:40,9.2,6/30/2022 14:37:22,3.5,3,63.2200,5130,6/30/2022 14:34:25,5010,6/30/2022 14:37:23,5058,13.6,69.11,69.11,69.11,69.12,6/30/2022 14:44:38,6/30/2022 14:44:37,6/30/2022 14:44:37,6/30/2022 14:44:37,69.44,69.44,6/30/2022 14:44:52,6/30/2022 14:44:51,66.19,66.18,66.18,66.19,6/30/2022 14:39:01,6/30/2022 14:39:00,6/30/2022 14:39:00,6/30/2022 14:39:00,66.67,66.67,6/30/2022 14:39:08,6/30/2022 14:39:07,67.38,67.38,67.38,67.38,67.64,67.65,0.697,0.696,0.697,0.699,0.656,0.657,0
30JUN2022:15:00:00,15min,Peter Sinks,UCC,270,66.9,69.4,66.1,70.10,70.16,69.67,69.66,6/30/2022 14:48:20,6/30/2022 14:48:20,6/30/2022 14:48:20,6/30/2022 14:48:20,69.80,69.75,6/30/2022 14:48:20,6/30/2022 14:48:20,65.21,65.31,66.27,66.34,6/30/2022 14:51:27,6/30/2022 14:51:26,6/30/2022 14:59:21,6/30/2022 14:59:21,66.17,66.13,6/30/2022 14:51:28,6/30/2022 14:51:28,66.59,66.64,67.37,67.42,67.26,67.22,0.9090,0.9080,0.7990,0.7910,0.8210,0.8210,352,863,30JUN2022:14:47:37,9.2,6/30/2022 14:45:50,3.4,347,32.0800,5130,6/30/2022 14:45:15,5040,6/30/2022 14:45:04,5058,13.6,69.5,69.49,69.5,69.51,6/30/2022 14:48:27,6/30/2022 14:48:27,6/30/2022 14:48:27,6/30/2022 14:48:27,69.34,69.34,6/30/2022 14:48:40,6/30/2022 14:48:39,66.05,66.06,66.06,66.05,6/30/2022 14:51:34,6/30/2022 14:51:34,6/30/2022 14:51:33,6/30/2022 14:51:33,66.24,66.24,6/30/2022 14:52:24,6/30/2022 14:52:23,67.01,67.01,67.01,67.01,67.27,67.27,0.791,0.791,0.791,0.792,0.809,0.808,0
30JUN2022:15:15:00,15min,Peter Sinks,UCC,270,66.6,67.9,66.0,68.64,68.65,68.21,68.19,6/30/2022 15:13:36,6/30/2022 15:13:36,6/30/2022 15:13:36,6/30/2022 15:13:36,68.29,68.24,6/30/2022 15:13:36,6/30/2022 15:13:36,65.18,65.18,65.87,65.96,6/30/2022 15:09:15,6/30/2022 15:09:25,6/30/2022 15:11:56,6/30/2022 15:11:56,66.02,65.97,6/30/2022 15:09:24,6/30/2022 15:09:24,66.29,66.33,66.81,66.83,66.95,66.90,0.6150,0.6200,0.4050,0.3970,0.4640,0.4640,490,959,30JUN2022:15:14:36,9.9,6/30/2022 15:01:29,5.2,354,23.5700,5100,6/30/2022 15:14:21,5040,6/30/2022 15:00:03,5059,13.6,67.84,67.83,67.84,67.84,6/30/2022 15:03:08,6/30/2022 15:03:08,6/30/2022 15:03:08,6/30/2022 15:03:07,67.98,67.98,6/30/2022 15:03:20,6/30/2022 15:03:19,65.81,65.82,65.82,65.81,6/30/2022 15:12:02,6/30/2022 15:12:02,6/30/2022 15:12:02,6/30/2022 15:12:01,66.12,66.12,6/30/2022 15:09:54,6/30/2022 15:09:53,66.56,66.56,66.56,66.56,66.92,66.92,0.418,0.417,0.418,0.419,0.408,0.409,0
30JUN2022:15:30:00,15min,Peter Sinks,UCC,270,67.6,68.8,66.7,70.28,70.34,69.28,69.32,6/30/2022 15:18:24,6/30/2022 15:18:24,6/30/2022 15:21:48,6/30/2022 15:21:48,69.35,69.30,6/30/2022 15:18:24,6/30/2022 15:18:24,65.76,65.83,66.60,66.68,6/30/2022 15:23:51,6/30/2022 15:17:40,6/30/2022 15:15:24,6/30/2022 15:15:24,66.78,66.73,6/30/2022 15:29:25,6/30/2022 15:29:25,67.20,67.29,67.66,67.68,67.94,67.89,0.8250,0.8260,0.5890,0.5960,0.5130,0.5130,853,950,30JUN2022:15:15:01,9.2,6/30/2022 15:27:58,4.8,7,83.6000,5100,6/30/2022 15:22:10,5040,6/30/2022 15:15:02,5058,13.6,68.83,68.82,68.83,68.83,6/30/2022 15:21:51,6/30/2022 15:21:50,6/30/2022 15:21:50,6/30/2022 15:21:50,68.8,68.8,6/30/2022 15:21:58,6/30/2022 15:21:57,66.47,66.48,66.48,66.47,6/30/2022 15:17:53,6/30/2022 15:17:53,6/30/2022 15:17:52,6/30/2022 15:17:52,67.01,67.01,6/30/2022 15:29:52,6/30/2022 15:29:52,67.46,67.46,67.46,67.46,67.92,67.92,0.544,0.542,0.544,0.546,0.384,0.384,0
30JUN2022:15:45:00,15min,Peter Sinks,UCC,270,68.1,69.6,66.8,70.53,70.67,70.07,70.09,6/30/2022 15:37:00,6/30/2022 15:34:26,6/30/2022 15:44:14,6/30/2022 15:44:14,70.25,70.21,6/30/2022 15:37:02,6/30/2022 15:37:02,65.72,65.78,66.73,66.68,6/30/2022 15:41:43,6/30/2022 15:41:42,6/30/2022 15:37:42,6/30/2022 15:37:42,66.85,66.81,6/30/2022 15:41:44,6/30/2022 15:41:44,67.76,67.89,68.43,68.41,68.45,68.41,1.0460,1.0460,0.7260,0.7440,0.7740,0.7740,750,787,30JUN2022:15:30:18,9.4,6/30/2022 15:37:06,3.9,90,53.4100,5100,6/30/2022 15:30:16,5010,6/30/2022 15:34:29,5049,13.6,69.74,69.73,69.74,69.74,6/30/2022 15:44:18,6/30/2022 15:44:18,6/30/2022 15:44:17,6/30/2022 15:44:17,69.37,69.37,6/30/2022 15:37:17,6/30/2022 15:37:16,66.68,66.67,66.67,66.67,6/30/2022 15:35:41,6/30/2022 15:35:40,6/30/2022 15:35:40,6/30/2022 15:35:40,67.02,67.02,6/30/2022 15:30:04,6/30/2022 15:30:03,68.11,68.11,68.11,68.11,68.4,68.4,0.723,0.721,0.722,0.723,0.692,0.692,0
30JUN2022:16:00:00,15min,Peter Sinks,UCC,270,68.4,70.9,66.8,71.91,72.02,71.16,71.16,6/30/2022 15:56:19,6/30/2022 15:56:19,6/30/2022 15:57:03,6/30/2022 15:57:03,71.46,71.42,6/30/2022 15:56:55,6/30/2022 15:56:55,66.06,66.16,66.83,66.81,6/30/2022 15:52:09,6/30/2022 15:51:42,6/30/2022 15:51:54,6/30/2022 15:51:54,66.93,66.88,6/30/2022 15:52:04,6/30/2022 15:52:04,68.09,68.15,68.81,68.80,68.75,68.70,1.0380,1.0550,0.9560,0.9640,0.8090,0.8090,708,722,30JUN2022:15:45:07,11.6,6/30/2022 15:59:35,4.2,70,70.6600,5070,6/30/2022 15:45:05,5010,6/30/2022 15:46:23,5040,13.5,70.83,70.82,70.83,70.85,6/30/2022 15:56:56,6/30/2022 15:56:56,6/30/2022 15:56:56,6/30/2022 15:56:56,70.89,70.89,6/30/2022 15:57:08,6/30/2022 15:57:07,66.61,66.61,66.61,66.62,6/30/2022 15:52:07,6/30/2022 15:52:06,6/30/2022 15:52:06,6/30/2022 15:52:06,67.04,67.04,6/30/2022 15:52:17,6/30/2022 15:52:17,68.47,68.47,68.47,68.47,68.73,68.73,0.836,0.835,0.836,0.838,0.717,0.717,0
30JUN2022:16:15:00,15min,Peter Sinks,UCC,270,68.4,69.9,67.5,70.57,70.72,70.50,70.52,6/30/2022 16:00:53,6/30/2022 16:00:53,6/30/2022 16:06:54,6/30/2022 16:06:54,70.10,70.06,6/30/2022 16:05:24,6/30/2022 16:05:24,66.54,66.60,67.80,67.79,6/30/2022 16:14:23,6/30/2022 16:14:23,6/30/2022 16:00:03,6/30/2022 16:00:03,67.38,67.34,6/30/2022 16:14:28,6/30/2022 16:14:28,68.08,68.10,69.13,69.12,68.68,68.63,0.6940,0.7220,0.5720,0.5770,0.5320,0.5330,583,733,30JUN2022:16:09:42,12.5,6/30/2022 16:09:08,5.6,19,31.2300,5070,6/30/2022 16:00:56,4980,6/30/2022 16:11:13,5030,13.5,70.01,70.01,70.01,70.01,6/30/2022 16:05:28,6/30/2022 16:05:28,6/30/2022 16:05:28,6/30/2022 16:05:27,69.74,69.74,6/30/2022 16:05:44,6/30/2022 16:05:44,67.5,67.5,67.5,67.5,6/30/2022 16:00:07,6/30/2022 16:00:07,6/30/2022 16:00:06,6/30/2022 16:00:06,67.58,67.58,6/30/2022 16:14:49,6/30/2022 16:14:48,68.6,68.6,68.6,68.6,68.67,68.67,0.52,0.519,0.52,0.52,0.454,0.454,0
30JUN2022:16:30:00,15min,Peter Sinks,UCC,270,67.8,70.2,66.9,70.98,71.15,71.32,71.33,6/30/2022 16:20:29,6/30/2022 16:20:29,6/30/2022 16:20:29,6/30/2022 16:20:29,70.41,70.36,6/30/2022 16:20:30,6/30/2022 16:20:30,66.25,66.40,66.73,66.72,6/30/2022 16:26:58,6/30/2022 16:29:19,6/30/2022 16:28:13,6/30/2022 16:28:10,67.23,67.18,6/30/2022 16:27:06,6/30/2022 16:27:06,67.46,67.59,68.36,68.35,68.16,68.11,0.8800,0.8420,1.1400,1.1570,0.6870,0.6870,488,777,30JUN2022:16:20:05,7.9,6/30/2022 16:20:48,3.0,88,69.9900,5070,6/30/2022 16:15:21,5010,6/30/2022 16:15:02,5039,13.5,70.49,70.5,70.49,70.49,6/30/2022 16:20:34,6/30/2022 16:20:34,6/30/2022 16:20:34,6/30/2022 16:20:34,69.91,69.91,6/30/2022 16:20:44,6/30/2022 16:20:44,66.61,66.61,66.61,66.61,6/30/2022 16:29:22,6/30/2022 16:29:22,6/30/2022 16:29:22,6/30/2022 16:29:22,67.28,67.28,6/30/2022 16:29:34,6/30/2022 16:29:34,67.95,67.95,67.95,67.95,68.14,68.14,0.893,0.892,0.893,0.893,0.625,0.625,0
30JUN2022:16:45:00,15min,Peter Sinks,UCC,270,68.4,70.8,67.3,72.07,72.12,71.31,71.27,6/30/2022 16:44:50,6/30/2022 16:44:50,6/30/2022 16:44:57,6/30/2022 16:44:57,71.46,71.42,6/30/2022 16:44:56,6/30/2022 16:44:56,66.44,66.55,67.16,67.13,6/30/2022 16:35:31,6/30/2022 16:35:31,6/30/2022 16:38:15,6/30/2022 16:38:15,67.31,67.26,6/30/2022 16:38:38,6/30/2022 16:38:38,68.07,68.15,68.52,68.51,68.69,68.65,1.0510,1.0410,0.9210,0.9270,0.8330,0.8330,594,740,30JUN2022:16:31:15,10.1,6/30/2022 16:40:59,4.4,71,69.0400,5070,6/30/2022 16:30:15,5010,6/30/2022 16:30:42,5039,13.5,71.18,71.16,71.18,71.19,6/30/2022 16:45:00,6/30/2022 16:44:59,6/30/2022 16:44:59,6/30/2022 16:44:59,70.43,70.44,6/30/2022 16:44:16,6/30/2022 16:44:15,67.07,67.07,67.07,67.07,6/30/2022 16:38:42,6/30/2022 16:38:41,6/30/2022 16:38:41,6/30/2022 16:38:41,67.48,67.48,6/30/2022 16:38:52,6/30/2022 16:38:52,68.28,68.28,68.28,68.28,68.62,68.62,0.855,0.856,0.858,0.86,0.713,0.714,0
30JUN2022:17:00:00,15min,Peter Sinks,UCC,270,68.8,71.1,67.9,71.39,71.50,70.90,70.92,6/30/2022 16:52:52,6/30/2022 16:52:52,6/30/2022 16:52:53,6/30/2022 16:45:10,71.16,71.11,6/30/2022 16:45:10,6/30/2022 16:45:10,66.83,66.88,67.46,67.50,6/30/2022 16:46:05,6/30/2022 16:46:05,6/30/2022 16:58:26,6/30/2022 16:58:26,67.99,67.94,6/30/2022 16:47:04,6/30/2022 16:47:04,68.46,68.52,69.31,69.35,69.16,69.11,0.8560,0.8650,0.7250,0.7100,0.6200,0.6200,538,572,30JUN2022:16:45:02,10.5,6/30/2022 16:50:14,5.4,336,26.6100,5070,6/30/2022 16:45:09,5010,6/30/2022 16:46:25,5039,13.5,71.15,71.12,71.12,71.13,6/30/2022 16:45:01,6/30/2022 16:45:01,6/30/2022 16:45:01,6/30/2022 16:45:01,71.07,71.07,6/30/2022 16:45:18,6/30/2022 16:45:17,67.52,67.52,67.51,67.51,6/30/2022 16:58:30,6/30/2022 16:58:30,6/30/2022 16:58:30,6/30/2022 16:58:30,68.29,68.29,6/30/2022 16:47:12,6/30/2022 16:47:12,68.94,68.94,68.94,68.94,69.17,69.17,0.635,0.632,0.634,0.635,0.557,0.557,0
30JUN2022:17:15:00,15min,Peter Sinks,UCC,270,67.9,69.3,66.7,70.01,70.14,69.57,69.54,6/30/2022 17:01:17,6/30/2022 17:01:17,6/30/2022 17:01:18,6/30/2022 17:01:17,69.80,69.75,6/30/2022 17:03:18,6/30/2022 17:03:18,65.77,65.90,66.63,66.58,6/30/2022 17:04:53,6/30/2022 17:04:53,6/30/2022 17:04:54,6/30/2022 17:04:53,66.93,66.88,6/30/2022 17:13:08,6/30/2022 17:13:08,67.53,67.65,68.01,68.01,68.28,68.23,0.8220,0.8080,0.5250,0.5340,0.5590,0.5590,488,508,30JUN2022:17:02:28,9.9,6/30/2022 17:01:57,4.3,213,51.0800,5070,6/30/2022 17:00:05,5010,6/30/2022 17:00:03,5039,13.5,69.22,69.21,69.22,69.22,6/30/2022 17:03:19,6/30/2022 17:03:18,6/30/2022 17:03:18,6/30/2022 17:03:18,69.35,69.35,6/30/2022 17:03:30,6/30/2022 17:03:30,66.4,66.4,66.4,66.4,6/30/2022 17:05:01,6/30/2022 17:05:00,6/30/2022 17:05:00,6/30/2022 17:05:00,67.06,67.06,6/30/2022 17:13:28,6/30/2022 17:13:27,67.8,67.8,67.8,67.8,68.25,68.25,0.559,0.558,0.559,0.561,0.469,0.469,0
30JUN2022:17:30:00,15min,Peter Sinks,UCC,270,67.4,69.0,66.4,69.42,69.53,68.93,68.97,6/30/2022 17:23:22,6/30/2022 17:23:22,6/30/2022 17:18:45,6/30/2022 17:18:45,69.57,69.52,6/30/2022 17:23:27,6/30/2022 17:23:27,65.30,65.45,66.20,66.14,6/30/2022 17:26:04,6/30/2022 17:26:04,6/30/2022 17:25:05,6/30/2022 17:25:04,66.55,66.50,6/30/2022 17:28:15,6/30/2022 17:28:15,66.97,67.12,67.32,67.32,67.74,67.69,0.8730,0.8540,0.6110,0.6310,0.6660,0.6660,460,482,30JUN2022:17:20:52,10.1,6/30/2022 17:15:08,4.9,197,29.3900,5070,6/30/2022 17:15:16,5010,6/30/2022 17:15:02,5039,13.5,68.9,68.89,68.9,68.9,6/30/2022 17:23:26,6/30/2022 17:23:26,6/30/2022 17:23:26,6/30/2022 17:23:25,69.11,69.11,6/30/2022 17:23:40,6/30/2022 17:23:39,66,66,65.99,65.99,6/30/2022 17:25:11,6/30/2022 17:25:11,6/30/2022 17:25:11,6/30/2022 17:25:11,66.76,66.76,6/30/2022 17:22:15,6/30/2022 17:22:14,67.18,67.18,67.18,67.18,67.71,67.71,0.662,0.661,0.662,0.663,0.59,0.591,0
30JUN2022:17:45:00,15min,Peter Sinks,UCC,270,67.2,68.9,66.3,69.38,69.45,68.93,69.02,6/30/2022 17:30:05,6/30/2022 17:30:05,6/30/2022 17:30:05,6/30/2022 17:30:05,69.42,69.38,6/30/2022 17:30:05,6/30/2022 17:30:05,65.35,65.53,65.91,65.86,6/30/2022 17:44:20,6/30/2022 17:44:19,6/30/2022 17:44:20,6/30/2022 17:44:21,66.63,66.58,6/30/2022 17:34:38,6/30/2022 17:34:38,66.76,66.90,67.06,67.05,67.54,67.50,0.6600,0.6470,0.4840,0.4970,0.4740,0.4740,411,449,30JUN2022:17:30:05,11.2,6/30/2022 17:40:43,5.5,190,22.9400,5070,6/30/2022 17:30:14,5010,6/30/2022 17:30:15,5040,13.5,68.67,68.67,68.67,68.68,6/30/2022 17:30:13,6/30/2022 17:30:12,6/30/2022 17:30:12,6/30/2022 17:30:12,69.09,69.09,6/30/2022 17:30:27,6/30/2022 17:30:27,65.85,65.85,65.85,65.85,6/30/2022 17:44:28,6/30/2022 17:44:28,6/30/2022 17:44:28,6/30/2022 17:44:28,66.73,66.73,6/30/2022 17:34:51,6/30/2022 17:34:50,66.96,66.95,66.95,66.95,67.54,67.54,0.496,0.494,0.495,0.495,0.445,0.444,0
30JUN2022:18:00:00,15min,Peter Sinks,UCC,270,66.9,68.0,66.1,68.44,68.55,67.83,67.89,6/30/2022 17:47:32,6/30/2022 17:47:32,6/30/2022 17:47:42,6/30/2022 17:47:42,68.44,68.39,6/30/2022 17:47:42,6/30/2022 17:47:42,65.16,65.30,65.65,65.62,6/30/2022 17:52:40,6/30/2022 17:53:42,6/30/2022 17:52:40,6/30/2022 17:52:39,66.32,66.28,6/30/2022 17:52:43,6/30/2022 17:52:43,66.48,66.60,66.70,66.69,67.23,67.18,0.6140,0.5900,0.4290,0.4450,0.4090,0.4100,360,378,30JUN2022:17:46:03,11.2,6/30/2022 17:47:37,5.7,194,16.8400,5070,6/30/2022 17:45:21,5010,6/30/2022 17:45:02,5043,13.5,67.82,67.81,67.82,67.82,6/30/2022 17:47:43,6/30/2022 17:47:43,6/30/2022 17:47:43,6/30/2022 17:47:42,68.13,68.14,6/30/2022 17:47:52,6/30/2022 17:47:52,65.57,65.57,65.57,65.57,6/30/2022 17:52:47,6/30/2022 17:52:46,6/30/2022 17:52:46,6/30/2022 17:52:46,66.58,66.58,6/30/2022 17:53:02,6/30/2022 17:53:01,66.62,66.62,66.62,66.62,67.2,67.2,0.446,0.445,0.447,0.448,0.343,0.343,0
30JUN2022:18:15:00,15min,Peter Sinks,UCC,270,66.8,67.9,65.9,68.10,68.21,67.95,67.99,6/30/2022 18:02:09,6/30/2022 18:02:09,6/30/2022 18:02:09,6/30/2022 18:02:09,68.29,68.24,6/30/2022 18:01:21,6/30/2022 18:01:21,65.31,65.41,65.76,65.76,6/30/2022 18:13:59,6/30/2022 18:13:58,6/30/2022 18:14:01,6/30/2022 18:14:00,66.02,65.98,6/30/2022 18:14:07,6/30/2022 18:14:07,66.47,66.57,66.76,66.76,67.17,67.12,0.5860,0.5770,0.5040,0.5110,0.4910,0.4910,268,327,30JUN2022:18:00:02,11.8,6/30/2022 18:04:31,4.5,217,31.0700,5070,6/30/2022 18:00:04,5010,6/30/2022 18:04:32,5047,13.5,67.73,67.73,67.73,67.73,6/30/2022 18:01:26,6/30/2022 18:01:26,6/30/2022 18:01:26,6/30/2022 18:01:26,68.07,68.07,6/30/2022 18:01:34,6/30/2022 18:01:33,65.6,65.6,65.6,65.6,6/30/2022 18:14:09,6/30/2022 18:14:08,6/30/2022 18:14:08,6/30/2022 18:14:08,66.2,66.2,6/30/2022 18:14:21,6/30/2022 18:14:20,66.65,66.65,66.65,66.65,67.16,67.16,0.504,0.503,0.504,0.505,0.459,0.459,0
30JUN2022:18:30:00,15min,Peter Sinks,UCC,270,66.2,67.1,65.4,67.04,67.12,66.98,67.02,6/30/2022 18:21:32,6/30/2022 18:16:50,6/30/2022 18:16:51,6/30/2022 18:16:50,67.38,67.33,6/30/2022 18:16:48,6/30/2022 18:16:48,64.91,65.04,65.07,65.07,6/30/2022 18:29:24,6/30/2022 18:29:24,6/30/2022 18:29:55,6/30/2022 18:29:55,65.64,65.60,6/30/2022 18:29:35,6/30/2022 18:29:35,65.83,65.91,66.03,66.03,66.51,66.46,0.4480,0.4410,0.4190,0.4230,0.3820,0.3830,222,266,30JUN2022:18:15:01,11.2,6/30/2022 18:24:10,5.3,202,20.9100,5100,6/30/2022 18:24:45,5040,6/30/2022 18:15:01,5052,13.5,66.91,66.91,66.91,66.92,6/30/2022 18:16:57,6/30/2022 18:16:57,6/30/2022 18:16:56,6/30/2022 18:16:56,67.26,67.26,6/30/2022 18:22:02,6/30/2022 18:22:01,65.06,65.07,65.06,65.06,6/30/2022 18:29:39,6/30/2022 18:29:38,6/30/2022 18:29:38,6/30/2022 18:29:38,65.72,65.72,6/30/2022 18:30:00,6/30/2022 18:30:00,65.96,65.96,65.96,65.96,66.51,66.5,0.404,0.404,0.404,0.405,0.348,0.349,0
30JUN2022:18:45:00,15min,Peter Sinks,UCC,270,65.2,65.8,64.7,65.60,65.65,65.69,65.71,6/30/2022 18:31:36,6/30/2022 18:31:36,6/30/2022 18:31:36,6/30/2022 18:31:36,66.17,66.12,6/30/2022 18:31:34,6/30/2022 18:31:34,64.04,64.07,64.41,64.41,6/30/2022 18:44:48,6/30/2022 18:44:48,6/30/2022 18:44:48,6/30/2022 18:44:48,64.89,64.84,6/30/2022 18:44:42,6/30/2022 18:44:42,64.87,64.92,65.05,65.06,65.51,65.46,0.2520,0.2580,0.2450,0.2460,0.2410,0.2410,120,219,30JUN2022:18:30:19,10.1,6/30/2022 18:30:01,3.6,204,28.7600,5100,6/30/2022 18:37:37,5040,6/30/2022 18:30:01,5060,13.6,65.58,65.58,65.58,65.58,6/30/2022 18:31:38,6/30/2022 18:31:38,6/30/2022 18:31:38,6/30/2022 18:31:38,66.04,66.04,6/30/2022 18:31:44,6/30/2022 18:31:43,64.4,64.4,64.4,64.39,6/30/2022 18:44:51,6/30/2022 18:44:51,6/30/2022 18:44:51,6/30/2022 18:44:50,65.01,65,6/30/2022 18:45:00,6/30/2022 18:45:00,64.98,64.98,64.98,64.98,65.5,65.5,0.237,0.237,0.237,0.237,0.219,0.219,0
30JUN2022:19:00:00,15min,Peter Sinks,UCC,270,64.3,65.0,63.2,64.80,64.80,64.67,64.70,6/30/2022 18:52:56,6/30/2022 18:52:55,6/30/2022 18:46:31,6/30/2022 18:46:35,65.34,65.29,6/30/2022 18:45:49,6/30/2022 18:45:49,62.51,62.52,62.97,62.95,6/30/2022 18:55:59,6/30/2022 18:55:59,6/30/2022 18:55:59,6/30/2022 18:56:01,63.45,63.40,6/30/2022 18:55:57,6/30/2022 18:55:57,64.02,64.03,64.07,64.09,64.64,64.59,0.4850,0.4850,0.3790,0.3860,0.4230,0.4230,37,43,30JUN2022:18:45:01,6.4,6/30/2022 18:57:59,3.2,188,26.1800,5070,6/30/2022 18:45:08,4950,6/30/2022 18:58:49,5007,13.3,64.69,64.68,64.68,64.69,6/30/2022 18:46:36,6/30/2022 18:46:36,6/30/2022 18:46:36,6/30/2022 18:46:35,65.25,65.26,6/30/2022 18:46:10,6/30/2022 18:46:09,62.9,62.91,62.9,62.9,6/30/2022 18:56:04,6/30/2022 18:56:04,6/30/2022 18:56:04,6/30/2022 18:56:03,63.52,63.52,6/30/2022 18:56:18,6/30/2022 18:56:17,64.06,64.06,64.06,64.06,64.63,64.63,0.411,0.41,0.411,0.411,0.397,0.397,0
30JUN2022:19:15:00,15min,Peter Sinks,UCC,270,63.7,64.4,62.5,64.47,64.45,64.13,64.17,6/30/2022 19:01:15,6/30/2022 19:01:16,6/30/2022 19:01:18,6/30/2022 19:01:16,64.74,64.69,6/30/2022 19:02:45,6/30/2022 19:02:45,61.65,61.67,62.25,62.25,6/30/2022 19:13:58,6/30/2022 19:13:58,6/30/2022 19:14:00,6/30/2022 19:13:59,62.70,62.65,6/30/2022 19:14:45,6/30/2022 19:14:45,63.35,63.36,63.40,63.41,63.98,63.93,0.5770,0.5720,0.4050,0.4130,0.4610,0.4620,30,36,30JUN2022:19:00:01,6.8,6/30/2022 19:06:41,2.9,209,20.8400,4980,6/30/2022 19:00:02,4890,6/30/2022 19:12:42,4944,13.1,64.21,64.21,64.21,64.22,6/30/2022 19:01:24,6/30/2022 19:01:24,6/30/2022 19:01:24,6/30/2022 19:01:24,64.56,64.56,6/30/2022 19:03:02,6/30/2022 19:03:02,62.12,62.13,62.12,62.12,6/30/2022 19:14:06,6/30/2022 19:14:06,6/30/2022 19:14:06,6/30/2022 19:14:05,62.78,62.78,6/30/2022 19:14:22,6/30/2022 19:14:22,63.39,63.39,63.39,63.39,63.97,63.97,0.444,0.443,0.444,0.445,0.413,0.413,0
30JUN2022:19:30:00,15min,Peter Sinks,UCC,270,62.2,63.4,60.7,63.72,63.73,63.11,63.15,6/30/2022 19:18:06,6/30/2022 19:18:06,6/30/2022 19:16:38,6/30/2022 19:16:36,63.97,63.92,6/30/2022 19:17:07,6/30/2022 19:17:07,59.21,59.12,60.51,60.49,6/30/2022 19:27:02,6/30/2022 19:27:02,6/30/2022 19:27:08,6/30/2022 19:27:09,60.63,60.58,6/30/2022 19:27:07,6/30/2022 19:27:07,61.96,61.96,62.01,62.03,62.56,62.51,0.8430,0.8370,0.5450,0.5540,0.7030,0.7030,23,26,30JUN2022:19:15:01,4.8,6/30/2022 19:29:39,2.4,207,22.4700,4950,6/30/2022 19:15:34,4830,6/30/2022 19:27:02,4880,13.0,63.17,63.17,63.17,63.17,6/30/2022 19:17:10,6/30/2022 19:17:10,6/30/2022 19:17:10,6/30/2022 19:17:09,63.67,63.67,6/30/2022 19:17:17,6/30/2022 19:17:16,60.24,60.25,60.24,60.23,6/30/2022 19:27:11,6/30/2022 19:27:11,6/30/2022 19:27:11,6/30/2022 19:27:11,61.2,61.19,6/30/2022 19:29:40,6/30/2022 19:29:40,61.99,61.99,61.99,61.99,62.54,62.54,0.635,0.634,0.635,0.637,0.653,0.653,0
30JUN2022:19:45:00,15min,Peter Sinks,UCC,270,60.1,63.2,57.2,63.47,63.46,62.89,62.93,6/30/2022 19:30:31,6/30/2022 19:30:30,6/30/2022 19:30:37,6/30/2022 19:30:37,63.57,63.52,6/30/2022 19:30:32,6/30/2022 19:30:32,56.43,56.48,57.40,57.30,6/30/2022 19:44:00,6/30/2022 19:43:59,6/30/2022 19:43:59,6/30/2022 19:43:58,57.10,57.05,6/30/2022 19:44:03,6/30/2022 19:44:03,59.83,59.85,60.16,60.16,60.48,60.43,1.8920,1.8750,1.6270,1.6550,1.8110,1.8120,17,20,30JUN2022:19:30:01,5.9,6/30/2022 19:30:18,2.6,197,29.0000,4860,6/30/2022 19:30:01,4770,6/30/2022 19:43:04,4822,12.8,62.98,62.97,62.98,62.98,6/30/2022 19:30:41,6/30/2022 19:30:41,6/30/2022 19:30:41,6/30/2022 19:30:41,63.45,63.45,6/30/2022 19:30:57,6/30/2022 19:30:56,56.95,56.95,56.95,56.94,6/30/2022 19:44:07,6/30/2022 19:44:06,6/30/2022 19:44:06,6/30/2022 19:44:06,57.36,57.36,6/30/2022 19:44:17,6/30/2022 19:44:16,60.04,60.04,60.04,60.04,60.53,60.53,1.73,1.729,1.73,1.731,1.778,1.779,0
30JUN2022:20:00:00,15min,Peter Sinks,UCC,270,54.6,57.9,52.6,57.65,57.65,57.59,57.61,6/30/2022 19:45:02,6/30/2022 19:45:02,6/30/2022 19:45:01,6/30/2022 19:45:01,58.31,58.26,6/30/2022 19:45:01,6/30/2022 19:45:01,51.75,51.76,52.70,52.80,6/30/2022 19:59:55,6/30/2022 19:59:53,6/30/2022 19:59:57,6/30/2022 19:58:53,52.58,52.53,6/30/2022 19:59:53,6/30/2022 19:59:53,54.24,54.25,54.95,54.98,54.88,54.83,1.2450,1.2450,1.1990,1.1620,1.2210,1.2210,10,14,30JUN2022:19:45:01,2.6,6/30/2022 19:45:34,0.6,155,21.0000,4830,6/30/2022 19:45:59,2400,6/30/2022 19:53:03,3653,12.7,57.64,57.64,57.64,57.64,6/30/2022 19:45:01,6/30/2022 19:45:01,6/30/2022 19:45:01,6/30/2022 19:45:01,58.11,58.11,6/30/2022 19:45:18,6/30/2022 19:45:18,52.34,52.34,52.33,52.33,6/30/2022 20:00:00,6/30/2022 20:00:00,6/30/2022 20:00:00,6/30/2022 20:00:00,52.88,52.88,6/30/2022 19:57:39,6/30/2022 19:57:38,54.65,54.65,54.65,54.65,54.94,54.94,1.185,1.184,1.184,1.184,1.24,1.239,0
30JUN2022:20:15:00,15min,Peter Sinks,UCC,270,50.9,53.0,49.1,53.12,53.11,52.70,52.84,6/30/2022 20:01:20,6/30/2022 20:01:20,6/30/2022 20:00:01,6/30/2022 20:00:01,53.26,53.20,6/30/2022 20:01:19,6/30/2022 20:01:19,48.04,48.05,49.73,49.88,6/30/2022 20:12:57,6/30/2022 20:12:56,6/30/2022 20:13:00,6/30/2022 20:14:39,48.93,48.88,6/30/2022 20:13:02,6/30/2022 20:13:02,50.60,50.60,51.11,51.18,51.16,51.11,0.9570,0.9550,0.8510,0.8640,0.8870,0.8870,3,6,30JUN2022:20:00:01,0.7,6/30/2022 20:04:29,0.0,27,0.8750,2460,6/30/2022 20:00:03,2430,6/30/2022 20:00:01,2437,12.8,52.85,52.85,52.85,52.85,6/30/2022 20:01:28,6/30/2022 20:01:27,6/30/2022 20:01:27,6/30/2022 20:01:27,53.08,53.08,6/30/2022 20:01:37,6/30/2022 20:01:36,48.99,48.99,48.99,48.99,6/30/2022 20:13:03,6/30/2022 20:13:02,6/30/2022 20:13:02,6/30/2022 20:13:02,49.13,49.13,6/30/2022 20:13:15,6/30/2022 20:13:14,50.89,50.89,50.89,50.89,51.18,51.18,0.846,0.846,0.846,0.846,0.875,0.874,0
30JUN2022:20:30:00,15min,Peter Sinks,UCC,270,49.9,51.2,48.7,51.46,51.38,50.43,50.47,6/30/2022 20:16:10,6/30/2022 20:16:10,6/30/2022 20:16:20,6/30/2022 20:16:15,51.63,51.58,6/30/2022 20:16:17,6/30/2022 20:16:17,48.01,47.92,49.03,49.06,6/30/2022 20:24:15,6/30/2022 20:24:14,6/30/2022 20:24:19,6/30/2022 20:27:32,48.60,48.55,6/30/2022 20:24:13,6/30/2022 20:24:13,49.69,49.66,49.47,49.51,50.15,50.10,0.6210,0.6100,0.3210,0.3200,0.5170,0.5170,1,2,30JUN2022:20:15:01,0.9,6/30/2022 20:24:04,0.0,1,1.4700,2460,6/30/2022 20:15:05,2430,6/30/2022 20:15:01,2435,12.6,50.88,50.88,50.88,50.88,6/30/2022 20:16:24,6/30/2022 20:16:23,6/30/2022 20:16:23,6/30/2022 20:16:23,51.43,51.43,6/30/2022 20:16:35,6/30/2022 20:16:34,48.66,48.66,48.66,48.66,6/30/2022 20:24:20,6/30/2022 20:24:20,6/30/2022 20:24:20,6/30/2022 20:24:20,48.81,48.81,6/30/2022 20:24:29,6/30/2022 20:24:29,49.58,49.58,49.58,49.58,50.12,50.12,0.42,0.42,0.42,0.421,0.483,0.483,0
30JUN2022:20:45:00,15min,Peter Sinks,UCC,270,49.2,50.7,47.7,50.83,50.78,49.81,49.77,6/30/2022 20:32:48,6/30/2022 20:32:48,6/30/2022 20:30:53,6/30/2022 20:30:56,51.29,51.24,6/30/2022 20:32:50,6/30/2022 20:32:50,46.92,46.90,47.54,47.58,6/30/2022 20:44:51,6/30/2022 20:44:50,6/30/2022 20:45:00,6/30/2022 20:44:59,47.74,47.69,6/30/2022 20:44:52,6/30/2022 20:44:52,48.99,48.96,48.80,48.82,49.46,49.41,0.9560,0.9400,0.6190,0.5930,0.8850,0.8850,0,0,30JUN2022:20:30:01,1.1,6/30/2022 20:37:05,0.0,292,0.0790,2460,6/30/2022 20:30:01,2430,6/30/2022 20:30:02,2432,12.7,50.23,50.23,50.23,50.22,6/30/2022 20:32:45,6/30/2022 20:32:45,6/30/2022 20:32:44,6/30/2022 20:32:44,51.07,51.07,6/30/2022 20:32:55,6/30/2022 20:32:54,47.31,47.31,47.31,47.31,6/30/2022 20:45:00,6/30/2022 20:45:00,6/30/2022 20:45:00,6/30/2022 20:45:00,48.06,48.05,6/30/2022 20:45:00,6/30/2022 20:45:00,48.91,48.91,48.91,48.91,49.48,49.48,0.745,0.745,0.746,0.746,0.855,0.856,0
30JUN2022:21:00:00,15min,Peter Sinks,UCC,270,47.4,49.8,44.9,50.75,50.65,49.32,49.19,6/30/2022 20:51:48,6/30/2022 20:51:47,6/30/2022 20:51:49,6/30/2022 20:51:50,50.05,50.00,6/30/2022 20:52:00,6/30/2022 20:52:00,44.00,44.03,45.49,45.49,6/30/2022 20:59:16,6/30/2022 20:59:16,6/30/2022 20:59:49,6/30/2022 20:59:50,44.70,44.64,6/30/2022 20:59:48,6/30/2022 20:59:48,47.17,47.14,47.34,47.36,47.61,47.55,1.3080,1.2790,0.6870,0.6650,1.1510,1.1520,-0,0,30JUN2022:20:45:01,2.0,6/30/2022 20:51:30,0.5,332,15.8700,2460,6/30/2022 20:48:34,2400,6/30/2022 20:46:19,2429,12.7,49.78,49.78,49.78,49.79,6/30/2022 20:51:59,6/30/2022 20:51:58,6/30/2022 20:51:58,6/30/2022 20:51:58,49.74,49.74,6/30/2022 20:52:16,6/30/2022 20:52:15,44.92,44.93,44.92,44.92,6/30/2022 20:59:52,6/30/2022 20:59:52,6/30/2022 20:59:52,6/30/2022 20:59:52,44.79,44.79,6/30/2022 20:59:54,6/30/2022 20:59:53,47.27,47.27,47.27,47.27,47.63,47.63,0.932,0.932,0.933,0.935,1.066,1.068,0
30JUN2022:21:15:00,15min,Peter Sinks,UCC,270,45.4,47.1,43.3,47.47,47.39,46.55,46.54,6/30/2022 21:07:32,6/30/2022 21:07:30,6/30/2022 21:06:10,6/30/2022 21:06:11,47.55,47.49,6/30/2022 21:06:00,6/30/2022 21:06:00,42.17,42.12,44.39,44.51,6/30/2022 21:14:07,6/30/2022 21:14:07,6/30/2022 21:14:07,6/30/2022 21:14:06,43.11,43.06,6/30/2022 21:14:54,6/30/2022 21:14:54,45.24,45.21,45.39,45.41,45.64,45.59,1.0860,1.0600,0.4790,0.4590,0.9190,0.9190,-0,-0,30JUN2022:21:01:06,1.5,6/30/2022 21:06:36,0.2,323,32.1100,2430,6/30/2022 21:00:01,2400,6/30/2022 21:00:02,2426,12.7,46.85,46.85,46.85,46.85,6/30/2022 21:06:05,6/30/2022 21:06:04,6/30/2022 21:06:04,6/30/2022 21:06:04,47.31,47.31,6/30/2022 21:06:19,6/30/2022 21:06:18,43.43,43.43,43.43,43.43,6/30/2022 21:14:19,6/30/2022 21:14:19,6/30/2022 21:14:19,6/30/2022 21:14:19,43.24,43.24,6/30/2022 21:14:46,6/30/2022 21:14:46,45.32,45.32,45.32,45.32,45.64,45.64,0.721,0.721,0.722,0.723,0.841,0.843,0
30JUN2022:21:30:00,15min,Peter Sinks,UCC,270,44.4,45.3,43.0,46.07,46.00,45.06,45.02,6/30/2022 21:26:37,6/30/2022 21:26:37,6/30/2022 21:24:48,6/30/2022 21:24:48,45.81,45.76,6/30/2022 21:26:37,6/30/2022 21:26:37,42.15,42.17,43.19,43.18,6/30/2022 21:27:20,6/30/2022 21:27:20,6/30/2022 21:27:30,6/30/2022 21:27:30,43.03,42.98,6/30/2022 21:27:25,6/30/2022 21:27:25,44.25,44.21,44.13,44.17,44.61,44.56,0.7300,0.7180,0.3880,0.3740,0.5650,0.5650,-0,-0,30JUN2022:21:29:45,3.3,6/30/2022 21:25:13,0.9,347,31.5700,2430,6/30/2022 21:15:01,2400,6/30/2022 21:15:02,2424,12.7,45.11,45.11,45.11,45.12,6/30/2022 21:26:44,6/30/2022 21:26:43,6/30/2022 21:26:43,6/30/2022 21:26:43,45.49,45.49,6/30/2022 21:26:47,6/30/2022 21:26:46,42.84,42.84,42.84,42.83,6/30/2022 21:27:33,6/30/2022 21:27:33,6/30/2022 21:27:33,6/30/2022 21:27:33,43.16,43.16,6/30/2022 21:27:47,6/30/2022 21:27:47,44.2,44.2,44.2,44.2,44.58,44.58,0.496,0.496,0.497,0.498,0.523,0.522,0
30JUN2022:21:45:00,15min,Peter Sinks,UCC,270,43.5,45.3,42.0,45.80,45.70,44.77,44.68,6/30/2022 21:40:44,6/30/2022 21:40:44,6/30/2022 21:40:43,6/30/2022 21:40:41,45.73,45.68,6/30/2022 21:40:50,6/30/2022 21:40:50,40.93,40.93,42.14,42.13,6/30/2022 21:41:15,6/30/2022 21:41:13,6/30/2022 21:37:40,6/30/2022 21:37:40,41.91,41.85,6/30/2022 21:31:11,6/30/2022 21:31:11,43.35,43.32,43.24,43.28,43.67,43.61,1.1010,1.0730,0.5400,0.5250,0.9090,0.9090,-0,-0,30JUN2022:21:39:00,2.0,6/30/2022 21:41:31,0.7,342,68.4700,2430,6/30/2022 21:30:01,2400,6/30/2022 21:30:02,2421,12.7,45.17,45.17,45.17,45.17,6/30/2022 21:40:53,6/30/2022 21:40:52,6/30/2022 21:40:52,6/30/2022 21:40:52,45.49,45.49,6/30/2022 21:41:00,6/30/2022 21:40:59,41.84,41.85,41.84,41.83,6/30/2022 21:37:47,6/30/2022 21:37:47,6/30/2022 21:37:46,6/30/2022 21:37:46,42.1,42.09,6/30/2022 21:31:34,6/30/2022 21:31:33,43.29,43.29,43.29,43.29,43.63,43.63,0.748,0.746,0.748,0.75,0.852,0.852,0
30JUN2022:22:00:00,15min,Peter Sinks,UCC,270,43.3,44.8,41.7,45.32,45.22,43.88,43.90,6/30/2022 21:50:51,6/30/2022 21:50:50,6/30/2022 21:50:51,6/30/2022 21:50:51,45.29,45.24,6/30/2022 21:50:54,6/30/2022 21:50:54,40.62,40.65,42.24,42.24,6/30/2022 21:54:35,6/30/2022 21:54:35,6/30/2022 21:55:28,6/30/2022 21:55:27,41.39,41.34,6/30/2022 21:54:36,6/30/2022 21:54:36,43.14,43.10,43.01,43.03,43.51,43.46,0.8380,0.8140,0.3640,0.3590,0.7400,0.7400,-0,-0,30JUN2022:21:45:01,1.1,6/30/2022 21:50:34,0.1,22,18.8600,2430,6/30/2022 21:45:01,2400,6/30/2022 21:45:03,2420,12.7,44.47,44.47,44.47,44.48,6/30/2022 21:50:58,6/30/2022 21:50:58,6/30/2022 21:50:58,6/30/2022 21:50:58,45.06,45.06,6/30/2022 21:51:12,6/30/2022 21:51:12,41.71,41.71,41.71,41.71,6/30/2022 21:54:41,6/30/2022 21:54:41,6/30/2022 21:54:41,6/30/2022 21:54:41,41.63,41.62,6/30/2022 21:54:54,6/30/2022 21:54:54,43.08,43.08,43.08,43.08,43.51,43.51,0.563,0.563,0.563,0.564,0.722,0.721,0
30JUN2022:22:15:00,15min,Peter Sinks,UCC,270,42.9,44.0,40.6,44.41,44.35,43.10,43.22,6/30/2022 22:02:18,6/30/2022 22:02:18,6/30/2022 22:08:29,6/30/2022 22:08:19,44.54,44.49,6/30/2022 22:00:41,6/30/2022 22:00:41,39.64,39.62,40.81,40.78,6/30/2022 22:09:41,6/30/2022 22:09:39,6/30/2022 22:09:42,6/30/2022 22:09:42,40.63,40.58,6/30/2022 22:09:53,6/30/2022 22:09:53,42.73,42.69,42.28,42.31,43.05,43.00,1.0400,1.0210,0.4890,0.4990,0.8760,0.8760,-0,-0,30JUN2022:22:00:01,1.1,6/30/2022 22:01:13,0.2,346,35.1700,2430,6/30/2022 22:00:01,2400,6/30/2022 22:00:02,2418,12.7,43.59,43.59,43.59,43.59,6/30/2022 22:00:42,6/30/2022 22:00:41,6/30/2022 22:00:41,6/30/2022 22:00:41,44.4,44.4,6/30/2022 22:02:52,6/30/2022 22:02:51,40.36,40.37,40.36,40.36,6/30/2022 22:09:52,6/30/2022 22:09:52,6/30/2022 22:09:52,6/30/2022 22:09:51,40.74,40.74,6/30/2022 22:10:07,6/30/2022 22:10:07,42.5,42.5,42.5,42.5,43.02,43.02,0.707,0.706,0.707,0.708,0.825,0.825,0
30JUN2022:22:30:00,15min,Peter Sinks,UCC,270,41.8,43.3,39.8,43.61,43.53,42.28,42.34,6/30/2022 22:15:09,6/30/2022 22:15:08,6/30/2022 22:15:09,6/30/2022 22:15:14,43.78,43.73,6/30/2022 22:15:16,6/30/2022 22:15:16,38.83,38.85,40.28,40.28,6/30/2022 22:28:49,6/30/2022 22:28:49,6/30/2022 22:29:07,6/30/2022 22:29:06,39.65,39.60,6/30/2022 22:29:08,6/30/2022 22:29:08,41.67,41.64,41.42,41.45,42.03,41.98,0.9610,0.9400,0.4130,0.4170,0.8620,0.8610,-0,-0,30JUN2022:22:29:41,2.2,6/30/2022 22:17:14,0.1,337,5.4640,2430,6/30/2022 22:15:01,2400,6/30/2022 22:15:02,2415,12.6,42.89,42.89,42.89,42.89,6/30/2022 22:15:20,6/30/2022 22:15:19,6/30/2022 22:15:19,6/30/2022 22:15:19,43.74,43.74,6/30/2022 22:15:54,6/30/2022 22:15:54,39.74,39.74,39.74,39.73,6/30/2022 22:29:02,6/30/2022 22:29:02,6/30/2022 22:29:02,6/30/2022 22:29:02,39.8,39.8,6/30/2022 22:29:16,6/30/2022 22:29:15,41.56,41.56,41.56,41.56,42.06,42.06,0.657,0.656,0.657,0.657,0.825,0.825,0
30JUN2022:22:45:00,15min,Peter Sinks,UCC,270,40.6,42.0,38.8,43.09,43.01,41.11,41.16,6/30/2022 22:37:24,6/30/2022 22:37:24,6/30/2022 22:31:59,6/30/2022 22:31:59,42.72,42.67,6/30/2022 22:37:53,6/30/2022 22:37:53,37.79,37.76,38.93,38.90,6/30/2022 22:32:47,6/30/2022 22:32:46,6/30/2022 22:32:50,6/30/2022 22:32:50,38.82,38.77,6/30/2022 22:33:02,6/30/2022 22:33:02,40.46,40.43,40.13,40.18,40.76,40.71,1.1650,1.1430,0.4800,0.4840,0.9870,0.9870,-0,-0,30JUN2022:22:43:13,0.7,6/30/2022 22:34:58,0.0,337,2.2150,2430,6/30/2022 22:30:01,2400,6/30/2022 22:30:02,2414,12.6,41.59,41.58,41.59,41.59,6/30/2022 22:37:32,6/30/2022 22:37:31,6/30/2022 22:37:31,6/30/2022 22:37:31,42.38,42.38,6/30/2022 22:38:05,6/30/2022 22:38:04,38.55,38.55,38.55,38.55,6/30/2022 22:32:59,6/30/2022 22:32:59,6/30/2022 22:32:58,6/30/2022 22:32:58,38.96,38.96,6/30/2022 22:33:17,6/30/2022 22:33:16,40.3,40.3,40.3,40.3,40.74,40.74,0.766,0.765,0.766,0.767,0.939,0.939,0
30JUN2022:23:00:00,15min,Peter Sinks,UCC,270,40.5,41.6,38.4,41.76,41.70,41.06,41.11,6/30/2022 22:47:52,6/30/2022 22:47:52,6/30/2022 22:47:56,6/30/2022 22:47:57,41.97,41.92,6/30/2022 22:47:54,6/30/2022 22:47:54,37.60,37.58,38.97,38.99,6/30/2022 22:58:30,6/30/2022 22:58:30,6/30/2022 22:58:34,6/30/2022 22:58:47,38.38,38.32,6/30/2022 22:58:31,6/30/2022 22:58:31,40.35,40.31,40.07,40.09,40.62,40.57,0.9200,0.9000,0.5040,0.4960,0.8390,0.8390,-0,-0,30JUN2022:22:52:53,1.1,6/30/2022 22:47:38,0.1,285,27.4600,2430,6/30/2022 22:45:02,2400,6/30/2022 22:45:01,2412,12.6,41.37,41.36,41.37,41.37,6/30/2022 22:48:00,6/30/2022 22:48:00,6/30/2022 22:48:00,6/30/2022 22:47:59,41.89,41.89,6/30/2022 22:48:15,6/30/2022 22:48:14,38.39,38.4,38.39,38.39,6/30/2022 22:58:43,6/30/2022 22:58:42,6/30/2022 22:58:42,6/30/2022 22:58:42,38.5,38.5,6/30/2022 22:58:55,6/30/2022 22:58:55,40.2,40.2,40.2,40.2,40.58,40.58,0.675,0.675,0.675,0.676,0.82,0.82,0