diff --git a/README.md b/README.md index 50e8878..d9c1a35 100644 --- a/README.md +++ b/README.md @@ -1,13 +1,13 @@
-# lightweight_charts_python +# lightweight-charts-python [![PyPi Release](https://img.shields.io/pypi/v/lightweight-charts?color=32a852&label=PyPi)](https://pypi.org/project/lightweight-charts/) [![Made with Python](https://img.shields.io/badge/Python-3.9+-c7a002?logo=python&logoColor=white)](https://python.org "Go to Python homepage") [![License](https://img.shields.io/github/license/louisnw01/lightweight-charts-python?color=9c2400)](https://github.com/louisnw01/lightweight-charts-python/blob/main/LICENSE) [![Documentation](https://img.shields.io/badge/documentation-006ee3)](https://lightweight-charts-python.readthedocs.io/en/latest/docs.html) - +![async](https://raw.githubusercontent.com/louisnw01/lightweight-charts-python/main/examples/6_async/async.png) ![cover](https://raw.githubusercontent.com/louisnw01/lightweight-charts-python/main/cover.png) lightweight-charts-python aims to provide a simple and pythonic way to access and implement [TradingView's Lightweight Charts](https://www.tradingview.com/lightweight-charts/). @@ -15,7 +15,7 @@ lightweight-charts-python aims to provide a simple and pythonic way to access an ## Installation ``` -pip install lightweight_charts +pip install lightweight-charts ``` ___ @@ -23,8 +23,13 @@ ___ 1. Simple and easy to use. 2. Blocking or non-blocking GUI. 3. Streamlined for live data, with methods for updating directly from tick data. -4. Support for PyQt and wxPython. -5. Multi-Pane Charts using the `SubChart` ([examples](https://lightweight-charts-python.readthedocs.io/en/latest/docs.html#subchart)). +4. Supports: + * PyQt + * wxPython + * Streamlit + * asyncio +5. [Callbacks](https://lightweight-charts-python.readthedocs.io/en/latest/docs.html#chartasync) allowing for timeframe (1min, 5min, 30min etc.) selectors, searching, and more. +6. Multi-Pane Charts using the `SubChart` ([examples](https://lightweight-charts-python.readthedocs.io/en/latest/docs.html#subchart)). ___ ### 1. Display data from a csv: @@ -183,30 +188,68 @@ if __name__ == '__main__': ![styling image](https://raw.githubusercontent.com/louisnw01/lightweight-charts-python/main/examples/5_styling/styling.png) ___ -### 6. Callbacks: +### 6. ChartAsync: ```python +import asyncio import pandas as pd -from lightweight_charts import Chart + +from lightweight_charts import ChartAsync -def on_click(bar: dict): - print(f"Time: {bar['time']} | Close: {bar['close']}") +def get_bar_data(symbol, timeframe): + return pd.read_csv(f'bar_data/{symbol}_{timeframe}.csv') + + +class API: + def __init__(self): + self.chart = None # Changes after each callback. + self.symbol = 'TSLA' + self.timeframe = '5min' + + async def on_search(self, searched_string): # Called when the user searches. + self.symbol = searched_string + new_data = await self.get_data() + if new_data.empty: + return + self.chart.set(new_data) + self.chart.corner_text(searched_string) + + async def on_timeframe_selection(self, timeframe): # Called when the user changes the timeframe. + self.timeframe = timeframe + new_data = await self.get_data() + if new_data.empty: + return + self.chart.set(new_data) + + async def get_data(self): + if self.symbol not in ('AAPL', 'GOOGL', 'TSLA'): + print(f'No data for "{self.symbol}"') + return pd.DataFrame() + data = get_bar_data(self.symbol, self.timeframe) + return data + + +async def main(): + api = API() + + chart = ChartAsync(api=api, debug=True) + chart.legend(True) + + chart.create_switcher(api.on_timeframe_selection, '1min', '5min', '30min', default='5min') + chart.corner_text(api.symbol) + + df = get_bar_data(api.symbol, api.timeframe) + chart.set(df) + + await chart.show(block=True) if __name__ == '__main__': - - chart = Chart() - - df = pd.read_csv('ohlcv.csv') - chart.set(df) - - chart.subscribe_click(on_click) - - chart.show(block=True) + asyncio.run(main()) ``` -![callbacks gif](https://raw.githubusercontent.com/louisnw01/lightweight-charts-python/main/examples/6_callbacks/callbacks.gif) +![async gif](https://raw.githubusercontent.com/louisnw01/lightweight-charts-python/main/examples/6_async/async.gif) ___
diff --git a/docs/source/conf.py b/docs/source/conf.py index 991f0ad..b0e782f 100644 --- a/docs/source/conf.py +++ b/docs/source/conf.py @@ -1,7 +1,7 @@ project = 'lightweight-charts-python' copyright = '2023, louisnw' author = 'louisnw' -release = '1.0.8' +release = '1.0.9' extensions = ["myst_parser"] diff --git a/docs/source/docs.md b/docs/source/docs.md index 6d79848..07f4dc3 100644 --- a/docs/source/docs.md +++ b/docs/source/docs.md @@ -9,7 +9,7 @@ ___ ## Common Methods -These methods can be used within the `Chart`, `SubChart`, `QtChart`, and `WxChart` objects. +These methods can be used within the [`Chart`](#chart), [`SubChart`](#subchart), [`ChartAsync`](#chartasync), [`QtChart`](#qtchart), [`WxChart`](#wxchart) and [`StreamlitChart`](#streamlitchart) objects. ___ ### `set` @@ -22,6 +22,10 @@ The data must be given as a DataFrame, with the columns: `time | open | high | low | close | volume` The `time` column can also be named `date`, and the `volume` column can be omitted if volume is not enabled. + +```{important} +the `time` column must have rows all of the same timezone and locale. This is particularly noticeable for data which crosses over daylight saving hours on data with intervals of less than 1 day. Errors are likely to be raised if they are not converted beforehand. +``` ___ ### `update` @@ -47,7 +51,6 @@ As before, the `time` can also be named `date`, and the `volume` can be omitted The provided ticks do not need to be rounded to an interval (1 min, 5 min etc.), as the library handles this automatically.``````` ``` - ___ ### `create_line` @@ -163,15 +166,6 @@ ___ Configures the legend of the chart. ___ -### `subscribe_click` -`function: object` - -Subscribes the given function to a chart 'click' event. - -The event emits a dictionary containing the bar at the time clicked, the id of the `Chart` or `SubChart`, and the hover price: - -`time | open | high | low | close | id | hover` -___ ### `create_subchart` `volume_enabled: bool` | `position: 'left'/'right'/'top'/'bottom'`, `width: float` | `height: float` | `sync: bool/str` | `-> SubChart` @@ -191,7 +185,7 @@ Creates and returns a [SubChart](#subchart) object, placing it adjacent to the d ___ -## `Chart` +## Chart `volume_enabled: bool` | `width: int` | `height: int` | `x: int` | `y: int` | `on_top: bool` | `debug: bool` The main object used for the normal functionality of lightweight-charts-python, built on the pywebview library. @@ -214,7 +208,7 @@ Exits and destroys the chart and window. ___ -## `Line` +## Line The `Line` object represents a `LineSeries` object in Lightweight Charts and can be used to create indicators. As well as the methods described below, the `Line` object also has access to the [`title`](#title), [`marker`](#marker) and [`horizontal_line`](#horizontal-line) methods. @@ -239,7 +233,7 @@ Updates the data for the line. This should be given as a Series object, with labels akin to the `line.set()` function. ___ -## `SubChart` +## SubChart The `SubChart` object allows for the use of multiple chart panels within the same `Chart` window. All of the [Common Methods](#common-methods) can be used within a `SubChart`. Its instance should be accessed using the [create_subchart](#create-subchart) method. @@ -302,11 +296,112 @@ if __name__ == '__main__': ``` ___ +## ChartAsync +`api: object` | `top_bar: bool` | `search_box: bool` -## `QtChart` +The `ChartAsync` object allows for asyncronous callbacks to be passed back to python, allowing for more sophisticated chart layouts including search boxes and timeframe selectors. + +[`QtChart`](#qtchart) and [`WxChart`](#wxchart) also have access to the methods specific to `ChartAsync`, however they use their respective event loops to emit callbacks rather than asyncio. + +* `api`: The class object that the callbacks will be emitted to (see [How to use Callbacks](#how-to-use-callbacks)). +* `top_bar`: Adds a Top Bar to the `Chart` or `SubChart` and allows use of the `create_switcher` method. +* `search_box`: Adds a search box onto the `Chart` or `SubChart` that is activated by typing. + +___ +### How to use Callbacks + +Callbacks are emitted to the class given as the `api` parameter shown above. + +Take a look at this minimal example: + +```python +class API: + def __init__(self): + self.chart = None + + async def on_search(self, string): + print(f'You searched for {string}, within the chart holding the id: "{self.chart.id}"') +``` +Upon searching in a `Chart` or `SubChart` window, the expected output would be akin to: +``` +You searched for AAPL, within the chart holding the id: "window.blyjagcr" +``` +When using `SubChart`'s, the id will change depending upon which pane was used to search, due to the instance of `self.chart` dynamically updating to the latest pane which triggered the callback. +This allows access to the specific [Common Methods](#common-methods) for the pane in question. + +Certain callback methods must be specifically named: +* Search callbacks will always be emitted to a method named `on_search` +___ + +### `create_switcher` +`method: function` | `*options: str` | `default: str` + +* `method`: The function from the `api` class given to the constructor that will receive the callback. +* `options`: The strings to be displayed within the switcher. This may be a variety of timeframes, security types, or whatever needs to be updated directly from the chart. +* `default`: The initial switcher option set. +___ + +### Example: + +```python +import asyncio +import pandas as pd +from my_favorite_broker import get_bar_data + +from lightweight_charts import ChartAsync + + +class API: + def __init__(self): + self.chart = None + self.symbol = 'TSLA' + self.timeframe = '5min' + + async def on_search(self, searched_string): # Called when the user searches. + self.symbol = searched_string + new_data = await self.get_data() + if not new_data: + return + self.chart.set(new_data) # sets data for the Chart or SubChart in question. + self.chart.corner_text(searched_string) + + async def on_timeframe(self, timeframe): # Called when the user changes the timeframe. + self.timeframe = timeframe + new_data = await self.get_data() + if not new_data: + return + self.chart.set(new_data) + + async def get_data(self): + data = await get_bar_data(self.symbol, self.timeframe) + return data + + +async def main(): + api = API() + + chart = ChartAsync(api=api, debug=True) + + chart.corner_text('TSLA') + chart.create_switcher(api.on_timeframe, '1min', '5min', '30min', 'H', 'D', 'W', default='5min') + + df = pd.read_csv('ohlcv.csv') + chart.set(df) + + await chart.show(block=True) + + +if __name__ == '__main__': + asyncio.run(main()) +``` +___ + +## QtChart `widget: QWidget` | `volume_enabled: bool` -The `QtChart` object allows the use of charts within a `QMainWindow` object, and has similar functionality to the `Chart` object for manipulating data, configuring and styling. +The `QtChart` object allows the use of charts within a `QMainWindow` object, and has similar functionality to the `Chart` and `ChartAsync` objects for manipulating data, configuring and styling. + +Callbacks can be recieved through the Qt event loop, using an [API](#how-to-use-callbacks) class that uses **syncronous** methods instead of **asyncronous** methods. ___ ### `get_webview` @@ -347,11 +442,12 @@ app.exec_() ``` ___ -## `WxChart` +## WxChart `parent: wx.Panel` | `volume_enabled: bool` -The WxChart object allows the use of charts within a `wx.Frame` object, and has similar functionality to the `Chart` object for manipulating data, configuring and styling. +The WxChart object allows the use of charts within a `wx.Frame` object, and has similar functionality to the `Chart` and `ChartAsync` objects for manipulating data, configuring and styling. +Callbacks can be recieved through the Wx event loop, using an [API](#how-to-use-callbacks) class that uses **syncronous** methods instead of **asyncronous** methods. ___ ### `get_webview` @@ -394,6 +490,30 @@ if __name__ == '__main__': app.MainLoop() ``` +___ +## StreamlitChart +`parent: wx.Panel` | `volume_enabled: bool` +The `StreamlitChart` object allows the use of charts within a Streamlit app, and has similar functionality to the `Chart` object for manipulating data, configuring and styling. +This object only supports the displaying of **static** data, and should not be used with the `update_from_tick` or `update` methods. Every call to the chart object must occur **before** calling `load`. +___ + +### `load` + +Loads the chart into the Streamlit app. This should be called after setting, styling, and configuring the chart, as no further calls to the `StreamlitChart` will be acknowledged. +___ + +### Example: +```python +import pandas as pd +from lightweight_charts.widgets import StreamlitChart + +chart = StreamlitChart(width=900, height=600) + +df = pd.read_csv('ohlcv.csv') +chart.set(df) + +chart.load() +``` diff --git a/examples/6_async/async.gif b/examples/6_async/async.gif new file mode 100644 index 0000000..6f68f3c Binary files /dev/null and b/examples/6_async/async.gif differ diff --git a/examples/6_async/async.png b/examples/6_async/async.png new file mode 100644 index 0000000..a58c41d Binary files /dev/null and b/examples/6_async/async.png differ diff --git a/examples/6_async/async.py b/examples/6_async/async.py new file mode 100644 index 0000000..1d04c2d --- /dev/null +++ b/examples/6_async/async.py @@ -0,0 +1,56 @@ +import asyncio +import pandas as pd + +from lightweight_charts import ChartAsync + + +def get_bar_data(symbol, timeframe): + return pd.read_csv(f'bar_data/{symbol}_{timeframe}.csv') + + +class API: + def __init__(self): + self.chart = None # Changes after each callback. + self.symbol = 'TSLA' + self.timeframe = '5min' + + async def on_search(self, searched_string): # Called when the user searches. + self.symbol = searched_string + new_data = await self.get_data() + if new_data.empty: + return + self.chart.set(new_data) + self.chart.corner_text(searched_string) + + async def on_timeframe_selection(self, timeframe): # Called when the user changes the timeframe. + self.timeframe = timeframe + new_data = await self.get_data() + if new_data.empty: + return + self.chart.set(new_data) + + async def get_data(self): + if self.symbol not in ('AAPL', 'GOOGL', 'TSLA'): + print(f'No data for "{self.symbol}"') + return pd.DataFrame() + data = get_bar_data(self.symbol, self.timeframe) + return data + + +async def main(): + api = API() + + chart = ChartAsync(api=api, debug=True) + chart.legend(True) + + chart.create_switcher(api.on_timeframe_selection, '1min', '5min', '30min', default='5min') + chart.corner_text(api.symbol) + + df = get_bar_data(api.symbol, api.timeframe) + chart.set(df) + + await chart.show(block=True) + + +if __name__ == '__main__': + asyncio.run(main()) diff --git a/examples/6_async/bar_data/AAPL_1min.csv b/examples/6_async/bar_data/AAPL_1min.csv new file mode 100644 index 0000000..b52cd88 --- /dev/null +++ b/examples/6_async/bar_data/AAPL_1min.csv @@ -0,0 +1,2084 @@ +,Unnamed: 0.1,Unnamed: 0,date,open,high,low,close,volume +0,0,0,2023-05-24 21:16:00+00:00,171.68,171.68,171.65,171.65,2031.0 +1,1,1,2023-05-24 21:17:00+00:00,171.65,171.67,171.65,171.65,6786.0 +2,2,2,2023-05-24 21:18:00+00:00,171.65,171.69,171.5,171.65,2052.0 +3,3,3,2023-05-24 21:19:00+00:00,171.5,171.64,171.5,171.5,3675.0 +4,4,4,2023-05-24 21:20:00+00:00,171.51,171.65,171.5,171.6,1665.0 +5,5,5,2023-05-24 21:21:00+00:00,171.51,171.65,171.3,171.5,8545.0 +6,6,6,2023-05-24 21:22:00+00:00,171.5,171.54,171.33,171.52,4156.0 +7,7,7,2023-05-24 21:23:00+00:00,171.49,171.65,171.49,171.64,413.0 +8,8,8,2023-05-24 21:24:00+00:00,171.56,171.6,171.5,171.5,3010.0 +9,9,9,2023-05-24 21:25:00+00:00,171.51,171.51,171.31,171.31,1495.0 +10,10,10,2023-05-24 21:26:00+00:00,171.36,171.5,171.34,171.37,2551.0 +11,11,11,2023-05-24 21:27:00+00:00,171.41,171.5,171.37,171.5,1952.0 +12,12,12,2023-05-24 21:28:00+00:00,171.47,171.47,171.46,171.46,749.0 +13,13,13,2023-05-24 21:29:00+00:00,171.42,171.42,171.41,171.42,608.0 +14,14,14,2023-05-24 21:30:00+00:00,171.43,171.43,171.43,171.43,485.0 +15,15,15,2023-05-24 21:31:00+00:00,171.43,171.49,171.43,171.49,1567.0 +16,16,16,2023-05-24 21:32:00+00:00,171.45,171.45,171.45,171.45,900.0 +17,17,17,2023-05-24 21:33:00+00:00,171.49,171.5,171.49,171.49,500.0 +18,18,18,2023-05-24 21:34:00+00:00,171.37,171.44,171.37,171.37,2034.0 +19,19,19,2023-05-24 21:35:00+00:00,171.32,171.4,171.32,171.4,350.0 +20,20,20,2023-05-24 21:36:00+00:00,171.4,171.4,171.4,171.4,0.0 +21,21,21,2023-05-24 21:37:00+00:00,171.37,171.37,171.36,171.37,850.0 +22,22,22,2023-05-24 21:38:00+00:00,171.37,171.37,171.37,171.37,584.0 +23,23,23,2023-05-24 21:39:00+00:00,171.4,171.42,171.35,171.42,1850.0 +24,24,24,2023-05-24 21:40:00+00:00,171.48,171.48,171.48,171.48,1278.0 +25,25,25,2023-05-24 21:41:00+00:00,171.56,171.65,171.56,171.65,1700.0 +26,26,26,2023-05-24 21:42:00+00:00,171.7,171.7,171.67,171.68,3385.0 +27,27,27,2023-05-24 21:43:00+00:00,171.68,171.7,171.66,171.7,1228.0 +28,28,28,2023-05-24 21:44:00+00:00,171.68,171.68,171.65,171.65,1262.0 +29,29,29,2023-05-24 21:45:00+00:00,171.61,171.61,171.38,171.38,1253.0 +30,30,30,2023-05-24 21:46:00+00:00,171.36,171.6,171.36,171.6,3511.0 +31,31,31,2023-05-24 21:47:00+00:00,171.65,171.7,171.65,171.69,4869.0 +32,32,32,2023-05-24 21:48:00+00:00,171.68,171.69,171.67,171.67,2357.0 +33,33,33,2023-05-24 21:49:00+00:00,171.67,171.71,171.67,171.7,1610.0 +34,34,34,2023-05-24 21:50:00+00:00,171.73,171.73,171.69,171.69,2169.0 +35,35,35,2023-05-24 21:51:00+00:00,171.6,171.68,171.6,171.67,324.0 +36,36,36,2023-05-24 21:52:00+00:00,171.55,171.55,171.51,171.51,531.0 +37,37,37,2023-05-24 21:53:00+00:00,171.57,171.63,171.57,171.57,1820.0 +38,38,38,2023-05-24 21:54:00+00:00,171.62,171.62,171.55,171.55,226.0 +39,39,39,2023-05-24 21:55:00+00:00,171.61,171.7,171.61,171.67,3499.0 +40,40,40,2023-05-24 21:56:00+00:00,171.66,171.66,171.66,171.66,175.0 +41,41,41,2023-05-24 21:57:00+00:00,171.63,171.7,171.63,171.63,995.0 +42,42,42,2023-05-24 21:58:00+00:00,171.7,171.7,171.63,171.63,465.0 +43,43,43,2023-05-24 21:59:00+00:00,171.7,171.7,171.61,171.61,614.0 +44,44,44,2023-05-24 22:00:00+00:00,171.61,171.61,171.37,171.37,8279.0 +45,45,45,2023-05-24 22:01:00+00:00,171.38,171.49,171.38,171.41,2948.0 +46,46,46,2023-05-24 22:02:00+00:00,171.41,171.6,171.4,171.6,2657.0 +47,47,47,2023-05-24 22:03:00+00:00,171.56,171.65,171.52,171.61,6053.0 +48,48,48,2023-05-24 22:04:00+00:00,171.62,171.65,171.6,171.65,6756.0 +49,49,49,2023-05-24 22:05:00+00:00,171.6,171.61,171.59,171.6,1300.0 +50,50,50,2023-05-24 22:06:00+00:00,171.64,171.64,171.64,171.64,550.0 +51,51,51,2023-05-24 22:07:00+00:00,171.6,171.64,171.6,171.63,1400.0 +52,52,52,2023-05-24 22:08:00+00:00,171.6,171.62,171.56,171.62,2588.0 +53,53,53,2023-05-24 22:09:00+00:00,171.53,171.53,171.51,171.53,1187.0 +54,54,54,2023-05-24 22:10:00+00:00,171.52,171.54,171.52,171.52,1287.0 +55,55,55,2023-05-24 22:11:00+00:00,171.52,171.63,171.52,171.57,996.0 +56,56,56,2023-05-24 22:12:00+00:00,171.56,171.62,171.53,171.53,399.0 +57,57,57,2023-05-24 22:13:00+00:00,171.51,171.65,171.51,171.65,798.0 +58,58,58,2023-05-24 22:14:00+00:00,171.55,171.69,171.51,171.63,550.0 +59,59,59,2023-05-24 22:15:00+00:00,171.51,171.62,171.51,171.52,1029.0 +60,60,60,2023-05-24 22:16:00+00:00,171.59,171.6,171.59,171.6,316.0 +61,61,61,2023-05-24 22:17:00+00:00,171.54,171.57,171.5,171.5,1076.0 +62,62,62,2023-05-24 22:18:00+00:00,171.52,171.52,171.5,171.5,684.0 +63,63,63,2023-05-24 22:19:00+00:00,171.55,171.57,171.55,171.56,200.0 +64,64,64,2023-05-24 22:20:00+00:00,171.62,171.62,171.5,171.5,1480.0 +65,65,65,2023-05-24 22:21:00+00:00,171.5,171.5,171.37,171.41,3473.0 +66,66,66,2023-05-24 22:22:00+00:00,171.41,171.5,171.3,171.49,11427.0 +67,67,67,2023-05-24 22:23:00+00:00,171.33,171.35,171.33,171.33,1376.0 +68,68,68,2023-05-24 22:24:00+00:00,171.32,171.33,171.3,171.3,404.0 +69,69,69,2023-05-24 22:25:00+00:00,171.3,171.33,171.25,171.33,1828.0 +70,70,70,2023-05-24 22:26:00+00:00,171.26,171.26,171.22,171.22,700.0 +71,71,71,2023-05-24 22:27:00+00:00,171.26,171.26,171.26,171.26,289.0 +72,72,72,2023-05-24 22:28:00+00:00,171.26,171.37,171.25,171.37,7191.0 +73,73,73,2023-05-24 22:29:00+00:00,171.32,171.33,171.31,171.31,2017.0 +74,74,74,2023-05-24 22:30:00+00:00,171.38,171.38,171.31,171.31,598.0 +75,75,75,2023-05-24 22:31:00+00:00,171.32,171.4,171.32,171.4,2000.0 +76,76,76,2023-05-24 22:32:00+00:00,171.4,171.4,171.35,171.35,600.0 +77,77,77,2023-05-24 22:33:00+00:00,171.33,171.33,171.3,171.3,1771.0 +78,78,78,2023-05-24 22:34:00+00:00,171.31,171.31,171.28,171.28,1508.0 +79,79,79,2023-05-24 22:35:00+00:00,171.28,171.28,171.26,171.26,319.0 +80,80,80,2023-05-24 22:36:00+00:00,171.22,171.23,171.1,171.1,3022.0 +81,81,81,2023-05-24 22:37:00+00:00,171.1,171.17,171.0,171.16,6390.0 +82,82,82,2023-05-24 22:38:00+00:00,171.12,171.12,171.02,171.09,813.0 +83,83,83,2023-05-24 22:39:00+00:00,171.09,171.09,171.0,171.07,5613.0 +84,84,84,2023-05-24 22:40:00+00:00,171.06,171.1,171.06,171.1,1641.0 +85,85,85,2023-05-24 22:41:00+00:00,171.15,171.17,171.11,171.17,500.0 +86,86,86,2023-05-24 22:42:00+00:00,171.18,171.18,171.11,171.17,1273.0 +87,87,87,2023-05-24 22:43:00+00:00,171.16,171.18,171.16,171.18,1087.0 +88,88,88,2023-05-24 22:44:00+00:00,171.2,171.2,171.2,171.2,100.0 +89,89,89,2023-05-24 22:45:00+00:00,171.14,171.14,171.14,171.14,200.0 +90,90,90,2023-05-24 22:46:00+00:00,171.14,171.14,171.14,171.14,229.0 +91,91,91,2023-05-24 22:47:00+00:00,171.15,171.19,171.12,171.12,680.0 +92,92,92,2023-05-24 22:48:00+00:00,171.15,171.15,171.11,171.11,1016.0 +93,93,93,2023-05-24 22:49:00+00:00,171.1,171.1,171.1,171.1,1395.0 +94,94,94,2023-05-24 22:50:00+00:00,171.15,171.18,171.15,171.18,1270.0 +95,95,95,2023-05-24 22:51:00+00:00,171.18,171.25,171.12,171.12,2773.0 +96,96,96,2023-05-24 22:52:00+00:00,171.15,171.15,171.12,171.12,435.0 +97,97,97,2023-05-24 22:53:00+00:00,171.13,171.15,171.12,171.15,2194.0 +98,98,98,2023-05-24 22:54:00+00:00,171.19,171.19,171.15,171.19,1280.0 +99,99,99,2023-05-24 22:55:00+00:00,171.17,171.17,171.17,171.17,146.0 +100,100,100,2023-05-24 22:56:00+00:00,171.14,171.28,171.11,171.12,2569.0 +101,101,101,2023-05-24 22:57:00+00:00,171.17,171.17,171.17,171.17,200.0 +102,102,102,2023-05-24 22:58:00+00:00,171.12,171.13,171.11,171.13,634.0 +103,103,103,2023-05-24 22:59:00+00:00,171.17,171.17,171.03,171.04,8178.0 +104,104,104,2023-05-24 23:00:00+00:00,171.18,171.18,171.18,171.18,291.0 +105,105,105,2023-05-24 23:01:00+00:00,171.06,171.08,171.02,171.04,2222.0 +106,106,106,2023-05-24 23:02:00+00:00,171.04,171.05,171.04,171.05,500.0 +107,107,107,2023-05-24 23:03:00+00:00,171.01,171.01,171.0,171.0,519.0 +108,108,108,2023-05-24 23:04:00+00:00,171.0,171.0,171.0,171.0,1291.0 +109,109,109,2023-05-24 23:05:00+00:00,171.07,171.07,171.07,171.07,850.0 +110,110,110,2023-05-24 23:06:00+00:00,171.07,171.07,171.07,171.07,129.0 +111,111,111,2023-05-24 23:07:00+00:00,171.04,171.06,171.0,171.0,4740.0 +112,112,112,2023-05-24 23:08:00+00:00,171.01,171.01,171.0,171.0,2109.0 +113,113,113,2023-05-24 23:09:00+00:00,171.0,171.02,170.9,171.02,2660.0 +114,114,114,2023-05-24 23:10:00+00:00,171.0,171.03,170.99,171.03,1291.0 +115,115,115,2023-05-24 23:11:00+00:00,171.02,171.02,170.95,170.95,1174.0 +116,116,116,2023-05-24 23:12:00+00:00,170.97,171.0,170.97,170.97,732.0 +117,117,117,2023-05-24 23:13:00+00:00,170.98,171.0,170.98,171.0,200.0 +118,118,118,2023-05-24 23:14:00+00:00,170.99,171.0,170.99,171.0,858.0 +119,119,119,2023-05-24 23:15:00+00:00,171.01,171.02,171.01,171.02,556.0 +120,120,120,2023-05-24 23:16:00+00:00,171.01,171.06,171.0,171.0,1660.0 +121,121,121,2023-05-24 23:17:00+00:00,170.99,171.0,170.96,170.96,906.0 +122,122,122,2023-05-24 23:18:00+00:00,170.95,170.96,170.87,170.88,988.0 +123,123,123,2023-05-24 23:19:00+00:00,170.89,170.94,170.89,170.94,200.0 +124,124,124,2023-05-24 23:20:00+00:00,170.88,170.88,170.87,170.87,219.0 +125,125,125,2023-05-24 23:21:00+00:00,170.88,170.88,170.88,170.88,100.0 +126,126,126,2023-05-24 23:22:00+00:00,170.9,170.9,170.9,170.9,100.0 +127,127,127,2023-05-24 23:23:00+00:00,170.9,170.93,170.9,170.93,494.0 +128,128,128,2023-05-24 23:24:00+00:00,170.9,170.94,170.9,170.9,1275.0 +129,129,129,2023-05-24 23:25:00+00:00,170.89,170.89,170.85,170.86,2326.0 +130,130,130,2023-05-24 23:26:00+00:00,170.91,170.94,170.91,170.94,1867.0 +131,131,131,2023-05-24 23:27:00+00:00,170.87,170.94,170.87,170.94,1050.0 +132,132,132,2023-05-24 23:28:00+00:00,170.87,170.95,170.87,170.95,1286.0 +133,133,133,2023-05-24 23:29:00+00:00,170.89,170.95,170.88,170.88,1432.0 +134,134,134,2023-05-24 23:30:00+00:00,170.88,170.88,170.84,170.88,2395.0 +135,135,135,2023-05-24 23:31:00+00:00,170.88,170.88,170.88,170.88,0.0 +136,136,136,2023-05-24 23:32:00+00:00,170.93,170.95,170.93,170.95,1027.0 +137,137,137,2023-05-24 23:33:00+00:00,170.95,170.95,170.93,170.95,1437.0 +138,138,138,2023-05-24 23:34:00+00:00,170.96,170.96,170.96,170.96,300.0 +139,139,139,2023-05-24 23:35:00+00:00,170.95,170.96,170.95,170.96,855.0 +140,140,140,2023-05-24 23:36:00+00:00,171.0,171.0,171.0,171.0,123.0 +141,141,141,2023-05-24 23:37:00+00:00,170.99,171.04,170.99,171.04,1121.0 +142,142,142,2023-05-24 23:38:00+00:00,171.04,171.04,171.04,171.04,0.0 +143,143,143,2023-05-24 23:39:00+00:00,171.1,171.11,171.1,171.11,804.0 +144,144,144,2023-05-24 23:40:00+00:00,171.1,171.15,171.1,171.1,1008.0 +145,145,145,2023-05-24 23:41:00+00:00,171.1,171.1,171.1,171.1,400.0 +146,146,146,2023-05-24 23:42:00+00:00,171.11,171.11,171.08,171.11,2783.0 +147,147,147,2023-05-24 23:43:00+00:00,171.15,171.15,171.14,171.14,700.0 +148,148,148,2023-05-24 23:44:00+00:00,171.1,171.14,171.1,171.14,940.0 +149,149,149,2023-05-24 23:45:00+00:00,171.13,171.13,171.07,171.07,1398.0 +150,150,150,2023-05-24 23:46:00+00:00,171.07,171.07,171.05,171.05,2684.0 +151,151,151,2023-05-24 23:47:00+00:00,171.07,171.09,171.07,171.09,479.0 +152,152,152,2023-05-24 23:48:00+00:00,171.07,171.07,171.02,171.02,516.0 +153,153,153,2023-05-24 23:49:00+00:00,171.04,171.04,171.02,171.02,425.0 +154,154,154,2023-05-24 23:50:00+00:00,171.05,171.1,171.05,171.1,446.0 +155,155,155,2023-05-24 23:51:00+00:00,171.07,171.07,171.05,171.05,1056.0 +156,156,156,2023-05-24 23:52:00+00:00,171.05,171.05,170.95,171.0,3355.0 +157,157,157,2023-05-24 23:53:00+00:00,170.96,170.96,170.95,170.95,500.0 +158,158,158,2023-05-24 23:54:00+00:00,170.96,170.96,170.93,170.93,700.0 +159,159,159,2023-05-24 23:55:00+00:00,170.96,170.96,170.93,170.93,941.0 +160,160,160,2023-05-24 23:56:00+00:00,170.93,170.96,170.92,170.96,2158.0 +161,161,161,2023-05-24 23:57:00+00:00,171.03,171.05,171.0,171.0,953.0 +162,162,162,2023-05-24 23:58:00+00:00,170.95,171.0,170.94,171.0,2278.0 +163,163,163,2023-05-24 23:59:00+00:00,170.94,171.0,170.94,171.0,5400.0 +164,164,164,2023-05-25 08:00:00+00:00,171.37,171.47,171.37,171.45,575.0 +165,165,165,2023-05-25 08:01:00+00:00,171.47,171.47,171.42,171.42,3492.0 +166,166,166,2023-05-25 08:02:00+00:00,171.44,171.57,171.42,171.42,3373.0 +167,167,167,2023-05-25 08:03:00+00:00,171.42,171.53,171.42,171.53,1215.0 +168,168,168,2023-05-25 08:04:00+00:00,171.6,171.65,171.6,171.65,1005.0 +169,169,169,2023-05-25 08:05:00+00:00,171.64,171.69,171.64,171.69,4400.0 +170,170,170,2023-05-25 08:06:00+00:00,171.69,171.69,171.69,171.69,0.0 +171,171,171,2023-05-25 08:07:00+00:00,171.69,171.69,171.69,171.69,0.0 +172,172,172,2023-05-25 08:08:00+00:00,171.68,171.68,171.62,171.62,870.0 +173,173,173,2023-05-25 08:09:00+00:00,171.77,171.8,171.77,171.8,530.0 +174,174,174,2023-05-25 08:10:00+00:00,171.58,171.58,171.58,171.58,371.0 +175,175,175,2023-05-25 08:11:00+00:00,171.58,171.7,171.58,171.7,356.0 +176,176,176,2023-05-25 08:12:00+00:00,171.59,171.59,171.59,171.59,116.0 +177,177,177,2023-05-25 08:13:00+00:00,171.72,171.75,171.72,171.75,700.0 +178,178,178,2023-05-25 08:14:00+00:00,171.73,171.74,171.61,171.61,600.0 +179,179,179,2023-05-25 08:15:00+00:00,171.61,171.65,171.61,171.65,810.0 +180,180,180,2023-05-25 08:16:00+00:00,171.65,171.7,171.65,171.7,998.0 +181,181,181,2023-05-25 08:17:00+00:00,171.75,171.75,171.72,171.72,1632.0 +182,182,182,2023-05-25 08:18:00+00:00,171.7,171.7,171.7,171.7,493.0 +183,183,183,2023-05-25 08:19:00+00:00,171.7,171.7,171.69,171.7,1050.0 +184,184,184,2023-05-25 08:20:00+00:00,171.62,171.7,171.62,171.7,854.0 +185,185,185,2023-05-25 08:21:00+00:00,171.73,171.74,171.73,171.73,815.0 +186,186,186,2023-05-25 08:22:00+00:00,171.73,171.73,171.73,171.73,0.0 +187,187,187,2023-05-25 08:23:00+00:00,171.6,171.61,171.6,171.61,606.0 +188,188,188,2023-05-25 08:24:00+00:00,171.61,171.61,171.61,171.61,0.0 +189,189,189,2023-05-25 08:25:00+00:00,171.61,171.61,171.61,171.61,0.0 +190,190,190,2023-05-25 08:26:00+00:00,171.58,171.65,171.58,171.65,427.0 +191,191,191,2023-05-25 08:27:00+00:00,171.65,171.65,171.65,171.65,0.0 +192,192,192,2023-05-25 08:28:00+00:00,171.58,171.58,171.58,171.58,2100.0 +193,193,193,2023-05-25 08:29:00+00:00,171.58,171.58,171.58,171.58,0.0 +194,194,194,2023-05-25 08:30:00+00:00,171.58,171.58,171.58,171.58,0.0 +195,195,195,2023-05-25 08:31:00+00:00,171.58,171.58,171.58,171.58,0.0 +196,196,196,2023-05-25 08:32:00+00:00,171.58,171.58,171.58,171.58,0.0 +197,197,197,2023-05-25 08:33:00+00:00,171.58,171.58,171.58,171.58,0.0 +198,198,198,2023-05-25 08:34:00+00:00,171.58,171.58,171.58,171.58,0.0 +199,199,199,2023-05-25 08:35:00+00:00,171.58,171.58,171.58,171.58,0.0 +200,200,200,2023-05-25 08:36:00+00:00,171.58,171.58,171.58,171.58,0.0 +201,201,201,2023-05-25 08:37:00+00:00,171.58,171.58,171.58,171.58,0.0 +202,202,202,2023-05-25 08:38:00+00:00,171.6,171.6,171.6,171.6,252.0 +203,203,203,2023-05-25 08:39:00+00:00,171.41,171.49,171.41,171.47,440.0 +204,204,204,2023-05-25 08:40:00+00:00,171.5,171.54,171.5,171.54,1080.0 +205,205,205,2023-05-25 08:41:00+00:00,171.54,171.54,171.54,171.54,2262.0 +206,206,206,2023-05-25 08:42:00+00:00,171.54,171.54,171.54,171.54,0.0 +207,207,207,2023-05-25 08:43:00+00:00,171.5,171.5,171.5,171.5,266.0 +208,208,208,2023-05-25 08:44:00+00:00,171.52,171.53,171.52,171.53,210.0 +209,209,209,2023-05-25 08:45:00+00:00,171.58,171.58,171.58,171.58,120.0 +210,210,210,2023-05-25 08:46:00+00:00,171.58,171.58,171.58,171.58,0.0 +211,211,211,2023-05-25 08:47:00+00:00,171.55,171.55,171.55,171.55,200.0 +212,212,212,2023-05-25 08:48:00+00:00,171.55,171.55,171.55,171.55,0.0 +213,213,213,2023-05-25 08:49:00+00:00,171.55,171.55,171.55,171.55,0.0 +214,214,214,2023-05-25 08:50:00+00:00,171.54,171.71,171.53,171.71,1029.0 +215,215,215,2023-05-25 08:51:00+00:00,171.71,171.71,171.71,171.71,0.0 +216,216,216,2023-05-25 08:52:00+00:00,171.58,171.58,171.58,171.58,927.0 +217,217,217,2023-05-25 08:53:00+00:00,171.6,171.6,171.6,171.6,174.0 +218,218,218,2023-05-25 08:54:00+00:00,171.67,171.68,171.59,171.64,1136.0 +219,219,219,2023-05-25 08:55:00+00:00,171.59,171.59,171.59,171.59,320.0 +220,220,220,2023-05-25 08:56:00+00:00,171.59,171.59,171.59,171.59,171.0 +221,221,221,2023-05-25 08:57:00+00:00,171.63,171.64,171.59,171.64,550.0 +222,222,222,2023-05-25 08:58:00+00:00,171.64,171.64,171.64,171.64,346.0 +223,223,223,2023-05-25 08:59:00+00:00,171.64,171.64,171.64,171.64,200.0 +224,224,224,2023-05-25 09:00:00+00:00,171.72,171.72,171.69,171.69,250.0 +225,225,225,2023-05-25 09:01:00+00:00,171.68,171.68,171.68,171.68,587.0 +226,226,226,2023-05-25 09:02:00+00:00,171.68,171.68,171.68,171.68,549.0 +227,227,227,2023-05-25 09:03:00+00:00,171.69,171.71,171.69,171.71,580.0 +228,228,228,2023-05-25 09:04:00+00:00,171.71,171.74,171.65,171.7,1530.0 +229,229,229,2023-05-25 09:05:00+00:00,171.7,171.75,171.63,171.75,2732.0 +230,230,230,2023-05-25 09:06:00+00:00,171.74,171.75,171.74,171.74,521.0 +231,231,231,2023-05-25 09:07:00+00:00,171.74,171.74,171.73,171.73,558.0 +232,232,232,2023-05-25 09:08:00+00:00,171.75,171.75,171.75,171.75,443.0 +233,233,233,2023-05-25 09:09:00+00:00,171.75,171.75,171.75,171.75,215.0 +234,234,234,2023-05-25 09:10:00+00:00,171.75,171.75,171.75,171.75,0.0 +235,235,235,2023-05-25 09:11:00+00:00,171.55,171.55,171.52,171.52,740.0 +236,236,236,2023-05-25 09:12:00+00:00,171.61,171.61,171.61,171.61,400.0 +237,237,237,2023-05-25 09:13:00+00:00,171.61,171.61,171.61,171.61,0.0 +238,238,238,2023-05-25 09:14:00+00:00,171.61,171.61,171.61,171.61,0.0 +239,239,239,2023-05-25 09:15:00+00:00,171.62,171.62,171.59,171.59,450.0 +240,240,240,2023-05-25 09:16:00+00:00,171.56,171.56,171.56,171.56,390.0 +241,241,241,2023-05-25 09:17:00+00:00,171.56,171.56,171.56,171.56,0.0 +242,242,242,2023-05-25 09:18:00+00:00,171.58,171.58,171.56,171.56,1201.0 +243,243,243,2023-05-25 09:19:00+00:00,171.56,171.56,171.56,171.56,0.0 +244,244,244,2023-05-25 09:20:00+00:00,171.56,171.56,171.56,171.56,0.0 +245,245,245,2023-05-25 09:21:00+00:00,171.57,171.57,171.55,171.55,200.0 +246,246,246,2023-05-25 09:22:00+00:00,171.57,171.57,171.57,171.57,200.0 +247,247,247,2023-05-25 09:23:00+00:00,171.59,171.59,171.59,171.59,484.0 +248,248,248,2023-05-25 09:24:00+00:00,171.59,171.59,171.59,171.59,226.0 +249,249,249,2023-05-25 09:25:00+00:00,171.54,171.54,171.54,171.54,150.0 +250,250,250,2023-05-25 09:26:00+00:00,171.54,171.54,171.54,171.54,0.0 +251,251,251,2023-05-25 09:27:00+00:00,171.54,171.54,171.54,171.54,0.0 +252,252,252,2023-05-25 09:28:00+00:00,171.54,171.54,171.54,171.54,0.0 +253,253,253,2023-05-25 09:29:00+00:00,171.54,171.54,171.54,171.54,0.0 +254,254,254,2023-05-25 09:30:00+00:00,171.53,171.55,171.53,171.55,709.0 +255,255,255,2023-05-25 09:31:00+00:00,171.55,171.55,171.55,171.55,0.0 +256,256,256,2023-05-25 09:32:00+00:00,171.55,171.55,171.55,171.55,0.0 +257,257,257,2023-05-25 09:33:00+00:00,171.53,171.53,171.53,171.53,400.0 +258,258,258,2023-05-25 09:34:00+00:00,171.53,171.53,171.53,171.53,0.0 +259,259,259,2023-05-25 09:35:00+00:00,171.53,171.53,171.53,171.53,0.0 +260,260,260,2023-05-25 09:36:00+00:00,171.53,171.53,171.53,171.53,0.0 +261,261,261,2023-05-25 09:37:00+00:00,171.53,171.53,171.53,171.53,0.0 +262,262,262,2023-05-25 09:38:00+00:00,171.53,171.53,171.53,171.53,0.0 +263,263,263,2023-05-25 09:39:00+00:00,171.58,171.58,171.58,171.58,100.0 +264,264,264,2023-05-25 09:40:00+00:00,171.58,171.58,171.58,171.58,0.0 +265,265,265,2023-05-25 09:41:00+00:00,171.58,171.58,171.54,171.54,649.0 +266,266,266,2023-05-25 09:42:00+00:00,171.54,171.54,171.54,171.54,0.0 +267,267,267,2023-05-25 09:43:00+00:00,171.54,171.54,171.54,171.54,0.0 +268,268,268,2023-05-25 09:44:00+00:00,171.54,171.54,171.54,171.54,0.0 +269,269,269,2023-05-25 09:45:00+00:00,171.54,171.54,171.54,171.54,0.0 +270,270,270,2023-05-25 09:46:00+00:00,171.54,171.54,171.54,171.54,0.0 +271,271,271,2023-05-25 09:47:00+00:00,171.55,171.55,171.55,171.55,100.0 +272,272,272,2023-05-25 09:48:00+00:00,171.57,171.58,171.57,171.58,200.0 +273,273,273,2023-05-25 09:49:00+00:00,171.58,171.58,171.58,171.58,0.0 +274,274,274,2023-05-25 09:50:00+00:00,171.62,171.68,171.62,171.68,200.0 +275,275,275,2023-05-25 09:51:00+00:00,171.68,171.68,171.68,171.68,0.0 +276,276,276,2023-05-25 09:52:00+00:00,171.68,171.68,171.68,171.68,0.0 +277,277,277,2023-05-25 09:53:00+00:00,171.67,171.67,171.65,171.65,2520.0 +278,278,278,2023-05-25 09:54:00+00:00,171.65,171.65,171.65,171.65,207.0 +279,279,279,2023-05-25 09:55:00+00:00,171.65,171.65,171.65,171.65,300.0 +280,280,280,2023-05-25 09:56:00+00:00,171.63,171.63,171.63,171.63,150.0 +281,281,281,2023-05-25 09:57:00+00:00,171.63,171.63,171.63,171.63,0.0 +282,282,282,2023-05-25 09:58:00+00:00,171.63,171.65,171.63,171.65,275.0 +283,283,283,2023-05-25 09:59:00+00:00,171.65,171.65,171.65,171.65,0.0 +284,284,284,2023-05-25 10:00:00+00:00,171.65,171.65,171.65,171.65,0.0 +285,285,285,2023-05-25 10:01:00+00:00,171.59,171.59,171.59,171.59,185.0 +286,286,286,2023-05-25 10:02:00+00:00,171.59,171.59,171.59,171.59,0.0 +287,287,287,2023-05-25 10:03:00+00:00,171.64,171.65,171.64,171.64,1446.0 +288,288,288,2023-05-25 10:04:00+00:00,171.64,171.64,171.64,171.64,0.0 +289,289,289,2023-05-25 10:05:00+00:00,171.63,171.63,171.63,171.63,100.0 +290,290,290,2023-05-25 10:06:00+00:00,171.63,171.63,171.63,171.63,0.0 +291,291,291,2023-05-25 10:07:00+00:00,171.63,171.63,171.63,171.63,0.0 +292,292,292,2023-05-25 10:08:00+00:00,171.63,171.63,171.63,171.63,0.0 +293,293,293,2023-05-25 10:09:00+00:00,171.63,171.63,171.63,171.63,0.0 +294,294,294,2023-05-25 10:10:00+00:00,171.62,171.67,171.62,171.65,1811.0 +295,295,295,2023-05-25 10:11:00+00:00,171.65,171.68,171.65,171.65,4490.0 +296,296,296,2023-05-25 10:12:00+00:00,171.65,171.65,171.65,171.65,0.0 +297,297,297,2023-05-25 10:13:00+00:00,171.65,171.65,171.65,171.65,0.0 +298,298,298,2023-05-25 10:14:00+00:00,171.61,171.61,171.6,171.6,250.0 +299,299,299,2023-05-25 10:15:00+00:00,171.6,171.6,171.6,171.6,0.0 +300,300,300,2023-05-25 10:16:00+00:00,171.62,171.62,171.61,171.61,794.0 +301,301,301,2023-05-25 10:17:00+00:00,171.61,171.61,171.61,171.61,0.0 +302,302,302,2023-05-25 10:18:00+00:00,171.6,171.65,171.6,171.65,1907.0 +303,303,303,2023-05-25 10:19:00+00:00,171.65,171.65,171.65,171.65,0.0 +304,304,304,2023-05-25 10:20:00+00:00,171.63,171.63,171.63,171.63,119.0 +305,305,305,2023-05-25 10:21:00+00:00,171.63,171.63,171.63,171.63,0.0 +306,306,306,2023-05-25 10:22:00+00:00,171.61,171.61,171.6,171.6,286.0 +307,307,307,2023-05-25 10:23:00+00:00,171.59,171.59,171.58,171.58,446.0 +308,308,308,2023-05-25 10:24:00+00:00,171.62,171.62,171.5,171.5,855.0 +309,309,309,2023-05-25 10:25:00+00:00,171.5,171.5,171.5,171.5,0.0 +310,310,310,2023-05-25 10:26:00+00:00,171.62,171.65,171.62,171.62,1405.0 +311,311,311,2023-05-25 10:27:00+00:00,171.62,171.62,171.62,171.62,0.0 +312,312,312,2023-05-25 10:28:00+00:00,171.51,171.51,171.51,171.51,278.0 +313,313,313,2023-05-25 10:29:00+00:00,171.59,171.59,171.59,171.59,250.0 +314,314,314,2023-05-25 10:30:00+00:00,171.59,171.59,171.59,171.59,0.0 +315,315,315,2023-05-25 10:31:00+00:00,171.54,171.54,171.54,171.54,131.0 +316,316,316,2023-05-25 10:32:00+00:00,171.53,171.53,171.5,171.5,207.0 +317,317,317,2023-05-25 10:33:00+00:00,171.49,171.49,171.3,171.3,1099.0 +318,318,318,2023-05-25 10:34:00+00:00,171.39,171.39,171.39,171.39,165.0 +319,319,319,2023-05-25 10:35:00+00:00,171.31,171.33,171.31,171.33,300.0 +320,320,320,2023-05-25 10:36:00+00:00,171.31,171.33,171.31,171.33,1792.0 +321,321,321,2023-05-25 10:37:00+00:00,171.33,171.33,171.33,171.33,0.0 +322,322,322,2023-05-25 10:38:00+00:00,171.33,171.33,171.33,171.33,0.0 +323,323,323,2023-05-25 10:39:00+00:00,171.33,171.37,171.28,171.28,2211.0 +324,324,324,2023-05-25 10:40:00+00:00,171.23,171.23,171.2,171.2,366.0 +325,325,325,2023-05-25 10:41:00+00:00,171.15,171.15,171.08,171.08,1600.0 +326,326,326,2023-05-25 10:42:00+00:00,171.08,171.08,171.08,171.08,744.0 +327,327,327,2023-05-25 10:43:00+00:00,171.19,171.25,171.19,171.25,873.0 +328,328,328,2023-05-25 10:44:00+00:00,171.25,171.25,171.25,171.25,648.0 +329,329,329,2023-05-25 10:45:00+00:00,171.25,171.25,171.25,171.25,0.0 +330,330,330,2023-05-25 10:46:00+00:00,171.25,171.25,171.25,171.25,0.0 +331,331,331,2023-05-25 10:47:00+00:00,171.25,171.25,171.25,171.25,100.0 +332,332,332,2023-05-25 10:48:00+00:00,171.25,171.25,171.25,171.25,0.0 +333,333,333,2023-05-25 10:49:00+00:00,171.15,171.15,171.1,171.1,523.0 +334,334,334,2023-05-25 10:50:00+00:00,171.13,171.13,171.09,171.1,1266.0 +335,335,335,2023-05-25 10:51:00+00:00,171.14,171.16,171.1,171.1,990.0 +336,336,336,2023-05-25 10:52:00+00:00,171.1,171.1,171.1,171.1,0.0 +337,337,337,2023-05-25 10:53:00+00:00,171.1,171.16,171.1,171.1,3508.0 +338,338,338,2023-05-25 10:54:00+00:00,171.1,171.16,171.1,171.16,2345.0 +339,339,339,2023-05-25 10:55:00+00:00,171.16,171.16,171.12,171.12,300.0 +340,340,340,2023-05-25 10:56:00+00:00,171.16,171.18,171.15,171.16,2564.0 +341,341,341,2023-05-25 10:57:00+00:00,171.16,171.16,171.16,171.16,1388.0 +342,342,342,2023-05-25 10:58:00+00:00,171.13,171.13,171.13,171.13,200.0 +343,343,343,2023-05-25 10:59:00+00:00,171.13,171.15,171.13,171.13,1628.0 +344,344,344,2023-05-25 11:00:00+00:00,171.16,171.16,171.1,171.13,4317.0 +345,345,345,2023-05-25 11:01:00+00:00,171.12,171.13,171.07,171.07,2928.0 +346,346,346,2023-05-25 11:02:00+00:00,171.09,171.16,171.09,171.16,1505.0 +347,347,347,2023-05-25 11:03:00+00:00,171.13,171.13,171.1,171.13,1053.0 +348,348,348,2023-05-25 11:04:00+00:00,171.13,171.14,171.13,171.14,624.0 +349,349,349,2023-05-25 11:05:00+00:00,171.15,171.17,171.15,171.17,3742.0 +350,350,350,2023-05-25 11:06:00+00:00,171.2,171.2,171.2,171.2,332.0 +351,351,351,2023-05-25 11:07:00+00:00,171.19,171.19,171.07,171.07,1178.0 +352,352,352,2023-05-25 11:08:00+00:00,171.1,171.15,171.1,171.15,1212.0 +353,353,353,2023-05-25 11:09:00+00:00,171.2,171.2,171.2,171.2,1759.0 +354,354,354,2023-05-25 11:10:00+00:00,171.2,171.2,171.15,171.15,4238.0 +355,355,355,2023-05-25 11:11:00+00:00,171.2,171.2,171.15,171.15,626.0 +356,356,356,2023-05-25 11:12:00+00:00,171.15,171.15,171.12,171.13,10751.0 +357,357,357,2023-05-25 11:13:00+00:00,171.13,171.13,171.13,171.13,690.0 +358,358,358,2023-05-25 11:14:00+00:00,171.12,171.12,171.12,171.12,450.0 +359,359,359,2023-05-25 11:15:00+00:00,171.19,171.19,171.19,171.19,589.0 +360,360,360,2023-05-25 11:16:00+00:00,171.13,171.14,171.06,171.06,3429.0 +361,361,361,2023-05-25 11:17:00+00:00,171.13,171.14,171.13,171.14,1814.0 +362,362,362,2023-05-25 11:18:00+00:00,171.12,171.16,171.12,171.16,784.0 +363,363,363,2023-05-25 11:19:00+00:00,171.11,171.15,171.01,171.01,5609.0 +364,364,364,2023-05-25 11:20:00+00:00,171.01,171.05,171.0,171.05,3409.0 +365,365,365,2023-05-25 11:21:00+00:00,170.86,170.9,170.82,170.85,11566.0 +366,366,366,2023-05-25 11:22:00+00:00,170.82,170.85,170.8,170.8,3123.0 +367,367,367,2023-05-25 11:23:00+00:00,170.81,170.95,170.81,170.95,5811.0 +368,368,368,2023-05-25 11:24:00+00:00,170.85,170.85,170.85,170.85,100.0 +369,369,369,2023-05-25 11:25:00+00:00,170.82,170.84,170.76,170.83,2756.0 +370,370,370,2023-05-25 11:26:00+00:00,170.89,170.89,170.89,170.89,500.0 +371,371,371,2023-05-25 11:27:00+00:00,170.94,170.96,170.94,170.96,1360.0 +372,372,372,2023-05-25 11:28:00+00:00,170.99,171.0,170.95,170.95,7837.0 +373,373,373,2023-05-25 11:29:00+00:00,171.0,171.0,170.91,170.92,5312.0 +374,374,374,2023-05-25 11:30:00+00:00,170.91,170.92,170.7,170.7,4537.0 +375,375,375,2023-05-25 11:31:00+00:00,170.67,170.7,170.67,170.7,4235.0 +376,376,376,2023-05-25 11:32:00+00:00,170.7,170.7,170.7,170.7,0.0 +377,377,377,2023-05-25 11:33:00+00:00,170.7,170.7,170.7,170.7,1773.0 +378,378,378,2023-05-25 11:34:00+00:00,170.7,170.7,170.7,170.7,0.0 +379,379,379,2023-05-25 11:35:00+00:00,170.8,170.8,170.8,170.8,319.0 +380,380,380,2023-05-25 11:36:00+00:00,170.8,170.8,170.8,170.8,100.0 +381,381,381,2023-05-25 11:37:00+00:00,170.8,170.8,170.69,170.7,4566.0 +382,382,382,2023-05-25 11:38:00+00:00,170.7,170.81,170.7,170.81,6718.0 +383,383,383,2023-05-25 11:39:00+00:00,170.81,170.81,170.81,170.81,0.0 +384,384,384,2023-05-25 11:40:00+00:00,170.82,170.85,170.82,170.85,1383.0 +385,385,385,2023-05-25 11:41:00+00:00,170.85,170.85,170.85,170.85,718.0 +386,386,386,2023-05-25 11:42:00+00:00,170.92,170.92,170.91,170.91,897.0 +387,387,387,2023-05-25 11:43:00+00:00,170.9,170.9,170.9,170.9,259.0 +388,388,388,2023-05-25 11:44:00+00:00,171.0,171.0,171.0,171.0,1030.0 +389,389,389,2023-05-25 11:45:00+00:00,171.0,171.02,171.0,171.0,2409.0 +390,390,390,2023-05-25 11:46:00+00:00,171.01,171.03,171.01,171.03,536.0 +391,391,391,2023-05-25 11:47:00+00:00,171.03,171.03,171.03,171.03,0.0 +392,392,392,2023-05-25 11:48:00+00:00,171.17,171.19,171.16,171.19,1576.0 +393,393,393,2023-05-25 11:49:00+00:00,171.12,171.12,171.12,171.12,100.0 +394,394,394,2023-05-25 11:50:00+00:00,171.12,171.12,171.12,171.12,0.0 +395,395,395,2023-05-25 11:51:00+00:00,171.14,171.17,171.14,171.17,331.0 +396,396,396,2023-05-25 11:52:00+00:00,171.17,171.17,171.17,171.17,0.0 +397,397,397,2023-05-25 11:53:00+00:00,171.1,171.1,171.1,171.1,1129.0 +398,398,398,2023-05-25 11:54:00+00:00,171.1,171.1,171.1,171.1,0.0 +399,399,399,2023-05-25 11:55:00+00:00,171.1,171.1,171.1,171.1,0.0 +400,400,400,2023-05-25 11:56:00+00:00,171.12,171.12,171.08,171.08,2300.0 +401,401,401,2023-05-25 11:57:00+00:00,171.17,171.17,171.17,171.17,210.0 +402,402,402,2023-05-25 11:58:00+00:00,171.15,171.15,171.15,171.15,2432.0 +403,403,403,2023-05-25 11:59:00+00:00,171.13,171.15,171.13,171.15,1910.0 +404,404,404,2023-05-25 12:00:00+00:00,171.16,171.24,170.75,171.15,59760.0 +405,405,405,2023-05-25 12:01:00+00:00,171.15,171.61,170.99,171.14,4566.0 +406,406,406,2023-05-25 12:02:00+00:00,171.14,171.51,171.06,171.51,5347.0 +407,407,407,2023-05-25 12:03:00+00:00,171.1,171.52,171.09,171.15,1585.0 +408,408,408,2023-05-25 12:04:00+00:00,171.21,171.24,171.21,171.24,677.0 +409,409,409,2023-05-25 12:05:00+00:00,171.27,171.28,171.24,171.24,2100.0 +410,410,410,2023-05-25 12:06:00+00:00,171.24,171.28,171.2,171.2,5982.0 +411,411,411,2023-05-25 12:07:00+00:00,171.25,171.25,171.2,171.25,750.0 +412,412,412,2023-05-25 12:08:00+00:00,171.31,171.42,171.31,171.42,1900.0 +413,413,413,2023-05-25 12:09:00+00:00,171.39,171.39,171.35,171.35,1016.0 +414,414,414,2023-05-25 12:10:00+00:00,171.32,171.4,171.32,171.4,3626.0 +415,415,415,2023-05-25 12:11:00+00:00,171.37,171.49,171.37,171.42,2674.0 +416,416,416,2023-05-25 12:12:00+00:00,171.45,171.47,171.41,171.44,8574.0 +417,417,417,2023-05-25 12:13:00+00:00,171.4,171.4,171.4,171.4,120.0 +418,418,418,2023-05-25 12:14:00+00:00,171.44,171.44,171.3,171.35,2959.0 +419,419,419,2023-05-25 12:15:00+00:00,171.45,171.5,171.42,171.45,10813.0 +420,420,420,2023-05-25 12:16:00+00:00,171.45,171.48,171.41,171.48,4979.0 +421,421,421,2023-05-25 12:17:00+00:00,171.49,171.53,171.4,171.45,7347.0 +422,422,422,2023-05-25 12:18:00+00:00,171.4,171.44,171.4,171.42,3397.0 +423,423,423,2023-05-25 12:19:00+00:00,171.41,171.7,171.4,171.7,8917.0 +424,424,424,2023-05-25 12:20:00+00:00,171.52,171.57,171.37,171.37,2775.0 +425,425,425,2023-05-25 12:21:00+00:00,171.39,171.39,171.3,171.3,4484.0 +426,426,426,2023-05-25 12:22:00+00:00,171.29,171.33,171.25,171.33,6617.0 +427,427,427,2023-05-25 12:23:00+00:00,171.33,171.34,171.3,171.3,5646.0 +428,428,428,2023-05-25 12:24:00+00:00,171.31,171.32,171.31,171.31,100.0 +429,429,429,2023-05-25 12:25:00+00:00,171.31,171.32,171.3,171.32,1490.0 +430,430,430,2023-05-25 12:26:00+00:00,171.3,171.3,171.25,171.25,300.0 +431,431,431,2023-05-25 12:27:00+00:00,171.22,171.22,171.22,171.22,100.0 +432,432,432,2023-05-25 12:28:00+00:00,171.24,171.27,171.24,171.27,700.0 +433,433,433,2023-05-25 12:29:00+00:00,171.2,171.26,171.2,171.24,1080.0 +434,434,434,2023-05-25 12:30:00+00:00,171.24,171.31,171.22,171.25,3996.0 +435,435,435,2023-05-25 12:31:00+00:00,171.27,171.31,171.27,171.29,5054.0 +436,436,436,2023-05-25 12:32:00+00:00,171.27,171.34,171.27,171.34,8229.0 +437,437,437,2023-05-25 12:33:00+00:00,171.33,171.34,171.33,171.33,15152.0 +438,438,438,2023-05-25 12:34:00+00:00,171.35,171.35,171.33,171.35,10554.0 +439,439,439,2023-05-25 12:35:00+00:00,171.37,171.39,171.35,171.39,1146.0 +440,440,440,2023-05-25 12:36:00+00:00,171.45,171.45,171.33,171.37,8295.0 +441,441,441,2023-05-25 12:37:00+00:00,171.37,171.59,171.36,171.59,8659.0 +442,442,442,2023-05-25 12:38:00+00:00,171.56,171.65,171.49,171.65,1800.0 +443,443,443,2023-05-25 12:39:00+00:00,171.66,171.67,171.63,171.65,5900.0 +444,444,444,2023-05-25 12:40:00+00:00,171.63,171.64,171.56,171.64,5168.0 +445,445,445,2023-05-25 12:41:00+00:00,171.63,171.7,171.61,171.7,15350.0 +446,446,446,2023-05-25 12:42:00+00:00,171.74,171.82,171.71,171.82,15349.0 +447,447,447,2023-05-25 12:43:00+00:00,171.83,171.96,171.71,171.71,21575.0 +448,448,448,2023-05-25 12:44:00+00:00,171.61,171.83,171.57,171.83,6865.0 +449,449,449,2023-05-25 12:45:00+00:00,171.75,171.84,171.75,171.8,5926.0 +450,450,450,2023-05-25 12:46:00+00:00,171.8,171.91,171.8,171.88,12826.0 +451,451,451,2023-05-25 12:47:00+00:00,171.87,171.99,171.87,171.97,26852.0 +452,452,452,2023-05-25 12:48:00+00:00,172.0,172.07,171.98,171.99,16611.0 +453,453,453,2023-05-25 12:49:00+00:00,172.04,172.07,171.97,172.05,13178.0 +454,454,454,2023-05-25 12:50:00+00:00,172.04,172.08,172.0,172.04,6415.0 +455,455,455,2023-05-25 12:51:00+00:00,172.05,172.1,172.0,172.09,14046.0 +456,456,456,2023-05-25 12:52:00+00:00,172.09,172.17,172.0,172.11,8697.0 +457,457,457,2023-05-25 12:53:00+00:00,172.11,172.11,172.0,172.05,9022.0 +458,458,458,2023-05-25 12:54:00+00:00,172.02,172.14,172.02,172.07,4939.0 +459,459,459,2023-05-25 12:55:00+00:00,172.03,172.08,172.0,172.07,6919.0 +460,460,460,2023-05-25 12:56:00+00:00,172.06,172.11,172.06,172.08,5299.0 +461,461,461,2023-05-25 12:57:00+00:00,172.1,172.15,172.1,172.15,2725.0 +462,462,462,2023-05-25 12:58:00+00:00,172.13,172.14,172.1,172.12,6383.0 +463,463,463,2023-05-25 12:59:00+00:00,172.1,172.18,172.1,172.16,6408.0 +464,464,464,2023-05-25 13:00:00+00:00,172.16,172.22,172.16,172.22,6467.0 +465,465,465,2023-05-25 13:01:00+00:00,172.23,172.23,172.21,172.23,4913.0 +466,466,466,2023-05-25 13:02:00+00:00,172.23,172.23,172.17,172.23,10467.0 +467,467,467,2023-05-25 13:03:00+00:00,172.22,172.23,172.19,172.21,6741.0 +468,468,468,2023-05-25 13:04:00+00:00,172.2,172.23,172.18,172.23,10338.0 +469,469,469,2023-05-25 13:05:00+00:00,172.25,172.34,172.23,172.25,18269.0 +470,470,470,2023-05-25 13:06:00+00:00,172.29,172.29,172.25,172.28,2100.0 +471,471,471,2023-05-25 13:07:00+00:00,172.3,172.3,172.28,172.28,2639.0 +472,472,472,2023-05-25 13:08:00+00:00,172.28,172.29,172.25,172.29,5457.0 +473,473,473,2023-05-25 13:09:00+00:00,172.28,172.28,172.23,172.26,2845.0 +474,474,474,2023-05-25 13:10:00+00:00,172.26,172.3,172.26,172.3,5075.0 +475,475,475,2023-05-25 13:11:00+00:00,172.29,172.3,172.28,172.3,5232.0 +476,476,476,2023-05-25 13:12:00+00:00,172.3,172.4,172.3,172.4,3624.0 +477,477,477,2023-05-25 13:13:00+00:00,172.38,172.45,172.37,172.42,9449.0 +478,478,478,2023-05-25 13:14:00+00:00,172.41,172.43,172.41,172.41,11370.0 +479,479,479,2023-05-25 13:15:00+00:00,172.4,172.4,172.23,172.23,10730.0 +480,480,480,2023-05-25 13:16:00+00:00,172.26,172.32,172.26,172.31,7207.0 +481,481,481,2023-05-25 13:17:00+00:00,172.33,172.34,172.22,172.24,8543.0 +482,482,482,2023-05-25 13:18:00+00:00,172.29,172.3,172.24,172.25,7149.0 +483,483,483,2023-05-25 13:19:00+00:00,172.25,172.26,172.17,172.18,33124.0 +484,484,484,2023-05-25 13:20:00+00:00,172.18,172.3,172.16,172.26,9420.0 +485,485,485,2023-05-25 13:21:00+00:00,172.26,172.26,172.18,172.21,5764.0 +486,486,486,2023-05-25 13:22:00+00:00,172.2,172.23,172.16,172.17,12935.0 +487,487,487,2023-05-25 13:23:00+00:00,172.18,172.25,172.18,172.21,4295.0 +488,488,488,2023-05-25 13:24:00+00:00,172.22,172.25,172.2,172.24,3062.0 +489,489,489,2023-05-25 13:25:00+00:00,172.24,172.25,172.22,172.25,3001.0 +490,490,490,2023-05-25 13:26:00+00:00,172.25,172.25,172.18,172.22,14258.0 +491,491,491,2023-05-25 13:27:00+00:00,172.22,172.35,172.14,172.33,12467.0 +492,492,492,2023-05-25 13:28:00+00:00,172.32,172.5,172.28,172.41,15330.0 +493,493,493,2023-05-25 13:29:00+00:00,172.4,172.59,172.38,172.51,23880.0 +494,494,494,2023-05-25 13:30:00+00:00,172.5,173.22,172.41,173.03,1463698.0 +495,495,495,2023-05-25 13:31:00+00:00,173.03,173.04,172.6,172.88,449478.0 +496,496,496,2023-05-25 13:32:00+00:00,172.9,173.15,172.48,172.53,403058.0 +497,497,497,2023-05-25 13:33:00+00:00,172.51,172.71,172.27,172.34,268026.0 +498,498,498,2023-05-25 13:34:00+00:00,172.32,172.39,172.05,172.18,185518.0 +499,499,499,2023-05-25 13:35:00+00:00,172.19,172.5,172.13,172.31,175613.0 +500,500,500,2023-05-25 13:36:00+00:00,172.29,172.64,172.27,172.53,261298.0 +501,501,501,2023-05-25 13:37:00+00:00,172.51,172.69,172.29,172.48,215840.0 +502,502,502,2023-05-25 13:38:00+00:00,172.49,172.74,172.43,172.56,190807.0 +503,503,503,2023-05-25 13:39:00+00:00,172.58,172.83,172.55,172.74,119310.0 +504,504,504,2023-05-25 13:40:00+00:00,172.75,173.03,172.69,172.95,250307.0 +505,505,505,2023-05-25 13:41:00+00:00,172.96,173.12,172.91,172.92,200295.0 +506,506,506,2023-05-25 13:42:00+00:00,172.91,172.91,172.51,172.52,186894.0 +507,507,507,2023-05-25 13:43:00+00:00,172.52,172.66,172.48,172.5,126395.0 +508,508,508,2023-05-25 13:44:00+00:00,172.5,172.74,172.49,172.73,113106.0 +509,509,509,2023-05-25 13:45:00+00:00,172.74,173.02,172.71,172.81,171739.0 +510,510,510,2023-05-25 13:46:00+00:00,172.81,172.82,172.61,172.69,150567.0 +511,511,511,2023-05-25 13:47:00+00:00,172.69,172.84,172.47,172.52,161115.0 +512,512,512,2023-05-25 13:48:00+00:00,172.53,172.59,172.4,172.48,126651.0 +513,513,513,2023-05-25 13:49:00+00:00,172.45,172.55,172.3,172.45,178726.0 +514,514,514,2023-05-25 13:50:00+00:00,172.45,172.51,172.38,172.41,109225.0 +515,515,515,2023-05-25 13:51:00+00:00,172.41,172.5,172.35,172.38,113317.0 +516,516,516,2023-05-25 13:52:00+00:00,172.39,172.42,172.24,172.25,104453.0 +517,517,517,2023-05-25 13:53:00+00:00,172.25,172.54,172.17,172.53,114167.0 +518,518,518,2023-05-25 13:54:00+00:00,172.52,172.66,172.5,172.66,111846.0 +519,519,519,2023-05-25 13:55:00+00:00,172.66,172.82,172.64,172.68,115681.0 +520,520,520,2023-05-25 13:56:00+00:00,172.67,172.67,172.53,172.58,82807.0 +521,521,521,2023-05-25 13:57:00+00:00,172.6,172.66,172.52,172.56,85185.0 +522,522,522,2023-05-25 13:58:00+00:00,172.56,172.64,172.5,172.51,69117.0 +523,523,523,2023-05-25 13:59:00+00:00,172.5,172.67,172.47,172.51,103214.0 +524,524,524,2023-05-25 14:00:00+00:00,172.52,172.84,172.5,172.75,149695.0 +525,525,525,2023-05-25 14:01:00+00:00,172.75,172.87,172.51,172.54,140777.0 +526,526,526,2023-05-25 14:02:00+00:00,172.53,172.64,172.46,172.54,104863.0 +527,527,527,2023-05-25 14:03:00+00:00,172.53,172.64,172.45,172.63,89954.0 +528,528,528,2023-05-25 14:04:00+00:00,172.62,172.7,172.55,172.63,109889.0 +529,529,529,2023-05-25 14:05:00+00:00,172.61,172.73,172.48,172.5,94258.0 +530,530,530,2023-05-25 14:06:00+00:00,172.5,172.56,172.35,172.4,160038.0 +531,531,531,2023-05-25 14:07:00+00:00,172.39,172.43,172.29,172.4,108946.0 +532,532,532,2023-05-25 14:08:00+00:00,172.39,172.47,172.37,172.41,72612.0 +533,533,533,2023-05-25 14:09:00+00:00,172.41,172.49,172.29,172.31,84477.0 +534,534,534,2023-05-25 14:10:00+00:00,172.31,172.31,172.19,172.21,105150.0 +535,535,535,2023-05-25 14:11:00+00:00,172.21,172.24,172.1,172.11,134341.0 +536,536,536,2023-05-25 14:12:00+00:00,172.11,172.14,172.07,172.11,93406.0 +537,537,537,2023-05-25 14:13:00+00:00,172.1,172.19,172.01,172.18,108478.0 +538,538,538,2023-05-25 14:14:00+00:00,172.17,172.28,172.14,172.21,72206.0 +539,539,539,2023-05-25 14:15:00+00:00,172.2,172.34,172.18,172.25,66193.0 +540,540,540,2023-05-25 14:16:00+00:00,172.26,172.3,172.16,172.24,60000.0 +541,541,541,2023-05-25 14:17:00+00:00,172.24,172.4,172.23,172.34,86358.0 +542,542,542,2023-05-25 14:18:00+00:00,172.34,172.4,172.23,172.26,88192.0 +543,543,543,2023-05-25 14:19:00+00:00,172.27,172.29,172.04,172.06,86605.0 +544,544,544,2023-05-25 14:20:00+00:00,172.05,172.07,171.87,171.97,186830.0 +545,545,545,2023-05-25 14:21:00+00:00,171.96,171.97,171.81,171.84,108383.0 +546,546,546,2023-05-25 14:22:00+00:00,171.85,171.92,171.76,171.92,91231.0 +547,547,547,2023-05-25 14:23:00+00:00,171.92,171.93,171.79,171.8,79572.0 +548,548,548,2023-05-25 14:24:00+00:00,171.8,171.83,171.69,171.72,70335.0 +549,549,549,2023-05-25 14:25:00+00:00,171.72,171.83,171.7,171.75,87286.0 +550,550,550,2023-05-25 14:26:00+00:00,171.76,171.95,171.74,171.94,81380.0 +551,551,551,2023-05-25 14:27:00+00:00,171.94,171.98,171.89,171.93,64521.0 +552,552,552,2023-05-25 14:28:00+00:00,171.92,172.02,171.91,171.97,72647.0 +553,553,553,2023-05-25 14:29:00+00:00,171.97,172.02,171.9,171.93,80624.0 +554,554,554,2023-05-25 14:30:00+00:00,171.94,171.97,171.84,171.92,67502.0 +555,555,555,2023-05-25 14:31:00+00:00,171.93,171.94,171.71,171.73,57533.0 +556,556,556,2023-05-25 14:32:00+00:00,171.72,172.02,171.69,172.01,114401.0 +557,557,557,2023-05-25 14:33:00+00:00,172.02,172.08,171.97,172.08,87324.0 +558,558,558,2023-05-25 14:34:00+00:00,172.07,172.14,171.97,172.14,66635.0 +559,559,559,2023-05-25 14:35:00+00:00,172.13,172.15,172.02,172.07,57731.0 +560,560,560,2023-05-25 14:36:00+00:00,172.07,172.19,172.01,172.17,110594.0 +561,561,561,2023-05-25 14:37:00+00:00,172.17,172.17,172.02,172.13,68410.0 +562,562,562,2023-05-25 14:38:00+00:00,172.14,172.19,172.06,172.07,87046.0 +563,563,563,2023-05-25 14:39:00+00:00,172.07,172.11,172.03,172.06,105503.0 +564,564,564,2023-05-25 14:40:00+00:00,172.06,172.24,172.04,172.23,87943.0 +565,565,565,2023-05-25 14:41:00+00:00,172.24,172.32,172.06,172.17,113345.0 +566,566,566,2023-05-25 14:42:00+00:00,172.17,172.25,172.05,172.24,101325.0 +567,567,567,2023-05-25 14:43:00+00:00,172.24,172.33,172.24,172.29,67113.0 +568,568,568,2023-05-25 14:44:00+00:00,172.29,172.3,172.19,172.24,74418.0 +569,569,569,2023-05-25 14:45:00+00:00,172.25,172.36,172.22,172.24,71395.0 +570,570,570,2023-05-25 14:46:00+00:00,172.24,172.32,172.24,172.27,40228.0 +571,571,571,2023-05-25 14:47:00+00:00,172.27,172.34,172.26,172.27,55268.0 +572,572,572,2023-05-25 14:48:00+00:00,172.28,172.42,172.27,172.3,87837.0 +573,573,573,2023-05-25 14:49:00+00:00,172.3,172.38,172.3,172.37,74291.0 +574,574,574,2023-05-25 14:50:00+00:00,172.37,172.44,172.32,172.39,67793.0 +575,575,575,2023-05-25 14:51:00+00:00,172.4,172.44,172.3,172.31,57997.0 +576,576,576,2023-05-25 14:52:00+00:00,172.31,172.39,172.3,172.37,55803.0 +577,577,577,2023-05-25 14:53:00+00:00,172.36,172.4,172.22,172.37,161751.0 +578,578,578,2023-05-25 14:54:00+00:00,172.37,172.43,172.34,172.43,52905.0 +579,579,579,2023-05-25 14:55:00+00:00,172.43,172.52,172.42,172.48,93459.0 +580,580,580,2023-05-25 14:56:00+00:00,172.47,172.47,172.3,172.35,71049.0 +581,581,581,2023-05-25 14:57:00+00:00,172.35,172.41,172.29,172.36,77100.0 +582,582,582,2023-05-25 14:58:00+00:00,172.35,172.41,172.31,172.34,41883.0 +583,583,583,2023-05-25 14:59:00+00:00,172.34,172.43,172.31,172.42,50206.0 +584,584,584,2023-05-25 15:00:00+00:00,172.43,172.5,172.37,172.46,111624.0 +585,585,585,2023-05-25 15:01:00+00:00,172.46,172.56,172.46,172.46,92204.0 +586,586,586,2023-05-25 15:02:00+00:00,172.47,172.51,172.41,172.44,49005.0 +587,587,587,2023-05-25 15:03:00+00:00,172.44,172.52,172.38,172.49,51316.0 +588,588,588,2023-05-25 15:04:00+00:00,172.5,172.57,172.43,172.45,87737.0 +589,589,589,2023-05-25 15:05:00+00:00,172.46,172.55,172.43,172.53,70421.0 +590,590,590,2023-05-25 15:06:00+00:00,172.53,172.65,172.51,172.65,93161.0 +591,591,591,2023-05-25 15:07:00+00:00,172.65,172.75,172.63,172.7,95464.0 +592,592,592,2023-05-25 15:08:00+00:00,172.71,172.71,172.64,172.69,68511.0 +593,593,593,2023-05-25 15:09:00+00:00,172.7,172.77,172.69,172.72,53962.0 +594,594,594,2023-05-25 15:10:00+00:00,172.72,172.74,172.63,172.71,69311.0 +595,595,595,2023-05-25 15:11:00+00:00,172.7,172.73,172.66,172.71,53711.0 +596,596,596,2023-05-25 15:12:00+00:00,172.73,172.8,172.63,172.63,101969.0 +597,597,597,2023-05-25 15:13:00+00:00,172.64,172.68,172.58,172.65,98915.0 +598,598,598,2023-05-25 15:14:00+00:00,172.66,172.74,172.59,172.63,82286.0 +599,599,599,2023-05-25 15:15:00+00:00,172.63,172.71,172.62,172.63,59136.0 +600,600,600,2023-05-25 15:16:00+00:00,172.63,172.64,172.36,172.41,178310.0 +601,601,601,2023-05-25 15:17:00+00:00,172.4,172.47,172.26,172.35,181545.0 +602,602,602,2023-05-25 15:18:00+00:00,172.37,172.5,172.37,172.48,51913.0 +603,603,603,2023-05-25 15:19:00+00:00,172.47,172.48,172.35,172.35,69298.0 +604,604,604,2023-05-25 15:20:00+00:00,172.35,172.46,172.32,172.43,55098.0 +605,605,605,2023-05-25 15:21:00+00:00,172.42,172.49,172.33,172.4,102831.0 +606,606,606,2023-05-25 15:22:00+00:00,172.41,172.51,172.38,172.44,62299.0 +607,607,607,2023-05-25 15:23:00+00:00,172.44,172.49,172.43,172.46,71560.0 +608,608,608,2023-05-25 15:24:00+00:00,172.45,172.54,172.43,172.5,107091.0 +609,609,609,2023-05-25 15:25:00+00:00,172.5,172.54,172.43,172.48,40588.0 +610,610,610,2023-05-25 15:26:00+00:00,172.49,172.5,172.39,172.39,55366.0 +611,611,611,2023-05-25 15:27:00+00:00,172.4,172.51,172.32,172.32,90994.0 +612,612,612,2023-05-25 15:28:00+00:00,172.31,172.41,172.29,172.31,77052.0 +613,613,613,2023-05-25 15:29:00+00:00,172.31,172.32,172.26,172.27,33618.0 +614,614,614,2023-05-25 15:30:00+00:00,172.28,172.33,172.23,172.25,52399.0 +615,615,615,2023-05-25 15:31:00+00:00,172.25,172.25,172.1,172.12,132415.0 +616,616,616,2023-05-25 15:32:00+00:00,172.11,172.25,172.11,172.23,54821.0 +617,617,617,2023-05-25 15:33:00+00:00,172.23,172.24,172.06,172.07,74567.0 +618,618,618,2023-05-25 15:34:00+00:00,172.06,172.1,171.92,172.03,126952.0 +619,619,619,2023-05-25 15:35:00+00:00,172.02,172.1,171.98,172.04,95770.0 +620,620,620,2023-05-25 15:36:00+00:00,172.05,172.1,172.03,172.06,48928.0 +621,621,621,2023-05-25 15:37:00+00:00,172.04,172.11,171.98,172.11,53091.0 +622,622,622,2023-05-25 15:38:00+00:00,172.11,172.15,171.98,172.0,42992.0 +623,623,623,2023-05-25 15:39:00+00:00,172.0,172.08,172.0,172.03,46473.0 +624,624,624,2023-05-25 15:40:00+00:00,172.05,172.05,171.84,171.84,67996.0 +625,625,625,2023-05-25 15:41:00+00:00,171.83,171.87,171.75,171.87,81901.0 +626,626,626,2023-05-25 15:42:00+00:00,171.86,171.94,171.8,171.92,60303.0 +627,627,627,2023-05-25 15:43:00+00:00,171.93,171.99,171.87,171.99,37947.0 +628,628,628,2023-05-25 15:44:00+00:00,171.99,172.0,171.9,171.93,55547.0 +629,629,629,2023-05-25 15:45:00+00:00,171.93,172.03,171.9,172.03,36448.0 +630,630,630,2023-05-25 15:46:00+00:00,172.02,172.07,171.97,172.05,39218.0 +631,631,631,2023-05-25 15:47:00+00:00,172.06,172.14,172.03,172.12,50694.0 +632,632,632,2023-05-25 15:48:00+00:00,172.11,172.12,171.98,171.99,63100.0 +633,633,633,2023-05-25 15:49:00+00:00,171.98,172.12,171.96,172.11,52942.0 +634,634,634,2023-05-25 15:50:00+00:00,172.11,172.14,172.07,172.08,48828.0 +635,635,635,2023-05-25 15:51:00+00:00,172.08,172.13,172.03,172.11,29228.0 +636,636,636,2023-05-25 15:52:00+00:00,172.12,172.15,172.08,172.14,20850.0 +637,637,637,2023-05-25 15:53:00+00:00,172.14,172.36,172.13,172.29,106745.0 +638,638,638,2023-05-25 15:54:00+00:00,172.29,172.33,172.14,172.16,101677.0 +639,639,639,2023-05-25 15:55:00+00:00,172.14,172.26,172.13,172.24,37353.0 +640,640,640,2023-05-25 15:56:00+00:00,172.24,172.24,172.11,172.15,36673.0 +641,641,641,2023-05-25 15:57:00+00:00,172.15,172.22,172.11,172.18,41014.0 +642,642,642,2023-05-25 15:58:00+00:00,172.18,172.24,172.13,172.21,55908.0 +643,643,643,2023-05-25 15:59:00+00:00,172.21,172.32,172.2,172.32,69079.0 +644,644,644,2023-05-25 16:00:00+00:00,172.31,172.51,172.3,172.49,107346.0 +645,645,645,2023-05-25 16:01:00+00:00,172.49,172.6,172.47,172.54,93879.0 +646,646,646,2023-05-25 16:02:00+00:00,172.53,172.55,172.44,172.49,41853.0 +647,647,647,2023-05-25 16:03:00+00:00,172.48,172.56,172.48,172.56,38273.0 +648,648,648,2023-05-25 16:04:00+00:00,172.55,172.57,172.47,172.56,78761.0 +649,649,649,2023-05-25 16:05:00+00:00,172.56,172.63,172.52,172.56,96705.0 +650,650,650,2023-05-25 16:06:00+00:00,172.57,172.59,172.53,172.53,28237.0 +651,651,651,2023-05-25 16:07:00+00:00,172.54,172.59,172.52,172.58,26946.0 +652,652,652,2023-05-25 16:08:00+00:00,172.58,172.62,172.53,172.56,54797.0 +653,653,653,2023-05-25 16:09:00+00:00,172.56,172.58,172.46,172.52,36237.0 +654,654,654,2023-05-25 16:10:00+00:00,172.52,172.57,172.5,172.54,47197.0 +655,655,655,2023-05-25 16:11:00+00:00,172.55,172.63,172.54,172.62,36078.0 +656,656,656,2023-05-25 16:12:00+00:00,172.62,172.71,172.6,172.61,82483.0 +657,657,657,2023-05-25 16:13:00+00:00,172.61,172.7,172.59,172.7,52517.0 +658,658,658,2023-05-25 16:14:00+00:00,172.71,172.76,172.67,172.73,74768.0 +659,659,659,2023-05-25 16:15:00+00:00,172.74,172.76,172.71,172.75,94113.0 +660,660,660,2023-05-25 16:16:00+00:00,172.76,172.86,172.75,172.85,81281.0 +661,661,661,2023-05-25 16:17:00+00:00,172.87,172.88,172.83,172.87,45395.0 +662,662,662,2023-05-25 16:18:00+00:00,172.87,172.9,172.85,172.89,83280.0 +663,663,663,2023-05-25 16:19:00+00:00,172.9,172.97,172.9,172.96,93624.0 +664,664,664,2023-05-25 16:20:00+00:00,172.97,173.01,172.88,172.92,152310.0 +665,665,665,2023-05-25 16:21:00+00:00,172.91,172.95,172.88,172.92,50450.0 +666,666,666,2023-05-25 16:22:00+00:00,172.92,173.11,172.91,173.08,99253.0 +667,667,667,2023-05-25 16:23:00+00:00,173.08,173.34,173.08,173.24,221127.0 +668,668,668,2023-05-25 16:24:00+00:00,173.24,173.3,173.15,173.2,147861.0 +669,669,669,2023-05-25 16:25:00+00:00,173.2,173.34,173.14,173.27,239953.0 +670,670,670,2023-05-25 16:26:00+00:00,173.27,173.4,173.26,173.39,121124.0 +671,671,671,2023-05-25 16:27:00+00:00,173.4,173.48,173.37,173.43,163999.0 +672,672,672,2023-05-25 16:28:00+00:00,173.43,173.53,173.38,173.48,242129.0 +673,673,673,2023-05-25 16:29:00+00:00,173.49,173.61,173.47,173.6,136737.0 +674,674,674,2023-05-25 16:30:00+00:00,173.59,173.73,173.51,173.63,297841.0 +675,675,675,2023-05-25 16:31:00+00:00,173.62,173.63,173.41,173.44,136687.0 +676,676,676,2023-05-25 16:32:00+00:00,173.44,173.45,173.35,173.43,105233.0 +677,677,677,2023-05-25 16:33:00+00:00,173.43,173.43,173.33,173.41,68989.0 +678,678,678,2023-05-25 16:34:00+00:00,173.41,173.42,173.16,173.17,141011.0 +679,679,679,2023-05-25 16:35:00+00:00,173.17,173.24,173.11,173.2,109424.0 +680,680,680,2023-05-25 16:36:00+00:00,173.2,173.28,173.2,173.22,59292.0 +681,681,681,2023-05-25 16:37:00+00:00,173.23,173.23,173.13,173.14,56064.0 +682,682,682,2023-05-25 16:38:00+00:00,173.13,173.16,173.04,173.08,69555.0 +683,683,683,2023-05-25 16:39:00+00:00,173.08,173.16,173.05,173.15,88141.0 +684,684,684,2023-05-25 16:40:00+00:00,173.15,173.34,173.14,173.34,77003.0 +685,685,685,2023-05-25 16:41:00+00:00,173.32,173.33,173.23,173.25,53585.0 +686,686,686,2023-05-25 16:42:00+00:00,173.25,173.29,173.15,173.17,136520.0 +687,687,687,2023-05-25 16:43:00+00:00,173.17,173.27,173.16,173.24,64451.0 +688,688,688,2023-05-25 16:44:00+00:00,173.25,173.26,173.16,173.16,47640.0 +689,689,689,2023-05-25 16:45:00+00:00,173.17,173.19,173.11,173.11,50238.0 +690,690,690,2023-05-25 16:46:00+00:00,173.11,173.12,173.07,173.09,51161.0 +691,691,691,2023-05-25 16:47:00+00:00,173.08,173.19,173.01,173.18,109566.0 +692,692,692,2023-05-25 16:48:00+00:00,173.18,173.24,173.15,173.17,39907.0 +693,693,693,2023-05-25 16:49:00+00:00,173.17,173.19,173.08,173.14,44474.0 +694,694,694,2023-05-25 16:50:00+00:00,173.14,173.2,173.1,173.2,24931.0 +695,695,695,2023-05-25 16:51:00+00:00,173.21,173.29,173.2,173.28,46565.0 +696,696,696,2023-05-25 16:52:00+00:00,173.26,173.31,173.23,173.25,54614.0 +697,697,697,2023-05-25 16:53:00+00:00,173.26,173.29,173.22,173.24,23954.0 +698,698,698,2023-05-25 16:54:00+00:00,173.25,173.26,173.11,173.14,116185.0 +699,699,699,2023-05-25 16:55:00+00:00,173.13,173.28,173.12,173.27,55318.0 +700,700,700,2023-05-25 16:56:00+00:00,173.28,173.33,173.25,173.32,54731.0 +701,701,701,2023-05-25 16:57:00+00:00,173.31,173.36,173.21,173.22,50586.0 +702,702,702,2023-05-25 16:58:00+00:00,173.23,173.24,173.15,173.22,54118.0 +703,703,703,2023-05-25 16:59:00+00:00,173.21,173.21,173.04,173.1,94706.0 +704,704,704,2023-05-25 17:00:00+00:00,173.11,173.18,173.09,173.12,36735.0 +705,705,705,2023-05-25 17:01:00+00:00,173.11,173.12,173.02,173.06,45190.0 +706,706,706,2023-05-25 17:02:00+00:00,173.06,173.1,172.95,173.07,90333.0 +707,707,707,2023-05-25 17:03:00+00:00,173.09,173.15,173.05,173.06,29130.0 +708,708,708,2023-05-25 17:04:00+00:00,173.07,173.1,172.98,173.03,43574.0 +709,709,709,2023-05-25 17:05:00+00:00,173.03,173.04,172.91,172.98,69852.0 +710,710,710,2023-05-25 17:06:00+00:00,172.98,173.05,172.93,172.98,38945.0 +711,711,711,2023-05-25 17:07:00+00:00,172.97,173.06,172.94,173.04,39302.0 +712,712,712,2023-05-25 17:08:00+00:00,173.05,173.05,172.97,173.02,30352.0 +713,713,713,2023-05-25 17:09:00+00:00,173.02,173.04,172.87,172.88,61073.0 +714,714,714,2023-05-25 17:10:00+00:00,172.89,172.91,172.84,172.87,60927.0 +715,715,715,2023-05-25 17:11:00+00:00,172.87,173.04,172.86,173.03,108450.0 +716,716,716,2023-05-25 17:12:00+00:00,173.04,173.21,173.04,173.19,104279.0 +717,717,717,2023-05-25 17:13:00+00:00,173.19,173.2,173.11,173.14,36488.0 +718,718,718,2023-05-25 17:14:00+00:00,173.13,173.2,173.09,173.15,56714.0 +719,719,719,2023-05-25 17:15:00+00:00,173.15,173.23,173.14,173.21,58462.0 +720,720,720,2023-05-25 17:16:00+00:00,173.2,173.25,173.2,173.21,71372.0 +721,721,721,2023-05-25 17:17:00+00:00,173.21,173.24,173.16,173.2,67339.0 +722,722,722,2023-05-25 17:18:00+00:00,173.2,173.24,173.13,173.17,63102.0 +723,723,723,2023-05-25 17:19:00+00:00,173.16,173.18,173.11,173.17,33469.0 +724,724,724,2023-05-25 17:20:00+00:00,173.17,173.23,173.16,173.22,32989.0 +725,725,725,2023-05-25 17:21:00+00:00,173.22,173.22,173.14,173.18,28590.0 +726,726,726,2023-05-25 17:22:00+00:00,173.18,173.18,173.1,173.14,40774.0 +727,727,727,2023-05-25 17:23:00+00:00,173.13,173.13,173.07,173.13,37632.0 +728,728,728,2023-05-25 17:24:00+00:00,173.13,173.15,173.09,173.12,23251.0 +729,729,729,2023-05-25 17:25:00+00:00,173.12,173.17,173.11,173.17,26056.0 +730,730,730,2023-05-25 17:26:00+00:00,173.17,173.27,173.15,173.25,72579.0 +731,731,731,2023-05-25 17:27:00+00:00,173.26,173.3,173.22,173.27,64981.0 +732,732,732,2023-05-25 17:28:00+00:00,173.27,173.28,173.2,173.23,49429.0 +733,733,733,2023-05-25 17:29:00+00:00,173.22,173.22,173.15,173.2,33487.0 +734,734,734,2023-05-25 17:30:00+00:00,173.21,173.36,173.2,173.35,58766.0 +735,735,735,2023-05-25 17:31:00+00:00,173.35,173.4,173.33,173.4,58540.0 +736,736,736,2023-05-25 17:32:00+00:00,173.4,173.47,173.39,173.42,80205.0 +737,737,737,2023-05-25 17:33:00+00:00,173.41,173.43,173.17,173.22,93940.0 +738,738,738,2023-05-25 17:34:00+00:00,173.22,173.28,173.21,173.26,35092.0 +739,739,739,2023-05-25 17:35:00+00:00,173.27,173.28,173.15,173.17,49345.0 +740,740,740,2023-05-25 17:36:00+00:00,173.17,173.18,173.12,173.18,43162.0 +741,741,741,2023-05-25 17:37:00+00:00,173.17,173.21,173.14,173.14,32546.0 +742,742,742,2023-05-25 17:38:00+00:00,173.15,173.17,173.12,173.13,30023.0 +743,743,743,2023-05-25 17:39:00+00:00,173.12,173.22,173.11,173.22,25971.0 +744,744,744,2023-05-25 17:40:00+00:00,173.22,173.22,173.15,173.15,36813.0 +745,745,745,2023-05-25 17:41:00+00:00,173.15,173.16,173.1,173.14,37166.0 +746,746,746,2023-05-25 17:42:00+00:00,173.14,173.19,173.12,173.16,39207.0 +747,747,747,2023-05-25 17:43:00+00:00,173.17,173.23,173.15,173.21,37545.0 +748,748,748,2023-05-25 17:44:00+00:00,173.21,173.25,173.16,173.25,75730.0 +749,749,749,2023-05-25 17:45:00+00:00,173.26,173.29,173.2,173.21,55140.0 +750,750,750,2023-05-25 17:46:00+00:00,173.21,173.22,173.12,173.16,52166.0 +751,751,751,2023-05-25 17:47:00+00:00,173.17,173.22,173.16,173.21,22105.0 +752,752,752,2023-05-25 17:48:00+00:00,173.2,173.27,173.2,173.23,40964.0 +753,753,753,2023-05-25 17:49:00+00:00,173.23,173.24,173.17,173.19,66089.0 +754,754,754,2023-05-25 17:50:00+00:00,173.19,173.23,173.16,173.19,55915.0 +755,755,755,2023-05-25 17:51:00+00:00,173.18,173.25,173.16,173.2,29922.0 +756,756,756,2023-05-25 17:52:00+00:00,173.2,173.25,173.2,173.21,53164.0 +757,757,757,2023-05-25 17:53:00+00:00,173.2,173.22,173.18,173.19,21277.0 +758,758,758,2023-05-25 17:54:00+00:00,173.2,173.21,173.09,173.16,82045.0 +759,759,759,2023-05-25 17:55:00+00:00,173.17,173.2,173.13,173.19,52333.0 +760,760,760,2023-05-25 17:56:00+00:00,173.19,173.22,173.14,173.2,55898.0 +761,761,761,2023-05-25 17:57:00+00:00,173.21,173.3,173.19,173.27,83501.0 +762,762,762,2023-05-25 17:58:00+00:00,173.26,173.36,173.26,173.34,41382.0 +763,763,763,2023-05-25 17:59:00+00:00,173.35,173.41,173.3,173.38,57385.0 +764,764,764,2023-05-25 18:00:00+00:00,173.38,173.72,173.37,173.7,318640.0 +765,765,765,2023-05-25 18:01:00+00:00,173.7,173.9,173.69,173.83,295066.0 +766,766,766,2023-05-25 18:02:00+00:00,173.83,173.86,173.72,173.78,83343.0 +767,767,767,2023-05-25 18:03:00+00:00,173.77,173.77,173.62,173.71,137926.0 +768,768,768,2023-05-25 18:04:00+00:00,173.71,173.71,173.58,173.62,85890.0 +769,769,769,2023-05-25 18:05:00+00:00,173.62,173.63,173.46,173.49,97403.0 +770,770,770,2023-05-25 18:06:00+00:00,173.49,173.51,173.41,173.46,74167.0 +771,771,771,2023-05-25 18:07:00+00:00,173.47,173.53,173.45,173.45,51655.0 +772,772,772,2023-05-25 18:08:00+00:00,173.44,173.46,173.32,173.33,49135.0 +773,773,773,2023-05-25 18:09:00+00:00,173.33,173.41,173.32,173.35,46180.0 +774,774,774,2023-05-25 18:10:00+00:00,173.36,173.43,173.35,173.41,46097.0 +775,775,775,2023-05-25 18:11:00+00:00,173.41,173.43,173.36,173.39,35560.0 +776,776,776,2023-05-25 18:12:00+00:00,173.4,173.4,173.33,173.33,45476.0 +777,777,777,2023-05-25 18:13:00+00:00,173.34,173.4,173.31,173.39,39333.0 +778,778,778,2023-05-25 18:14:00+00:00,173.4,173.44,173.37,173.43,37728.0 +779,779,779,2023-05-25 18:15:00+00:00,173.42,173.56,173.4,173.53,65782.0 +780,780,780,2023-05-25 18:16:00+00:00,173.55,173.58,173.47,173.57,81737.0 +781,781,781,2023-05-25 18:17:00+00:00,173.56,173.59,173.52,173.55,39298.0 +782,782,782,2023-05-25 18:18:00+00:00,173.56,173.62,173.53,173.55,51758.0 +783,783,783,2023-05-25 18:19:00+00:00,173.54,173.58,173.5,173.54,56637.0 +784,784,784,2023-05-25 18:20:00+00:00,173.53,173.55,173.36,173.37,37664.0 +785,785,785,2023-05-25 18:21:00+00:00,173.36,173.44,173.35,173.42,28417.0 +786,786,786,2023-05-25 18:22:00+00:00,173.42,173.43,173.38,173.42,22506.0 +787,787,787,2023-05-25 18:23:00+00:00,173.42,173.47,173.42,173.46,45154.0 +788,788,788,2023-05-25 18:24:00+00:00,173.45,173.47,173.36,173.38,67050.0 +789,789,789,2023-05-25 18:25:00+00:00,173.37,173.38,173.28,173.32,54327.0 +790,790,790,2023-05-25 18:26:00+00:00,173.32,173.48,173.31,173.47,49982.0 +791,791,791,2023-05-25 18:27:00+00:00,173.48,173.53,173.48,173.48,64768.0 +792,792,792,2023-05-25 18:28:00+00:00,173.47,173.53,173.46,173.52,37581.0 +793,793,793,2023-05-25 18:29:00+00:00,173.51,173.51,173.34,173.35,86705.0 +794,794,794,2023-05-25 18:30:00+00:00,173.35,173.4,173.32,173.33,36845.0 +795,795,795,2023-05-25 18:31:00+00:00,173.34,173.35,173.27,173.28,43891.0 +796,796,796,2023-05-25 18:32:00+00:00,173.27,173.32,173.2,173.25,65625.0 +797,797,797,2023-05-25 18:33:00+00:00,173.26,173.28,173.09,173.17,92197.0 +798,798,798,2023-05-25 18:34:00+00:00,173.18,173.22,173.06,173.21,137027.0 +799,799,799,2023-05-25 18:35:00+00:00,173.21,173.22,172.99,173.04,81198.0 +800,800,800,2023-05-25 18:36:00+00:00,173.05,173.05,172.98,173.01,31259.0 +801,1278,1278,2023-05-25 18:37:00+00:00,173.05,173.09,172.99,173.09,102110.0 +802,1279,1279,2023-05-25 18:38:00+00:00,173.09,173.09,173.0,173.04,45932.0 +803,1280,1280,2023-05-25 18:39:00+00:00,173.04,173.04,172.98,173.03,40074.0 +804,1281,1281,2023-05-25 18:40:00+00:00,173.03,173.07,172.98,173.04,53157.0 +805,1282,1282,2023-05-25 18:41:00+00:00,173.04,173.06,173.01,173.05,26536.0 +806,1283,1283,2023-05-25 18:42:00+00:00,173.05,173.05,172.92,172.94,63598.0 +807,1284,1284,2023-05-25 18:43:00+00:00,172.93,172.95,172.87,172.92,72822.0 +808,1285,1285,2023-05-25 18:44:00+00:00,172.93,172.97,172.89,172.95,48308.0 +809,1286,1286,2023-05-25 18:45:00+00:00,172.95,172.95,172.87,172.88,52395.0 +810,1287,1287,2023-05-25 18:46:00+00:00,172.88,172.88,172.76,172.81,124031.0 +811,1288,1288,2023-05-25 18:47:00+00:00,172.8,172.82,172.7,172.78,70858.0 +812,1289,1289,2023-05-25 18:48:00+00:00,172.78,172.92,172.74,172.91,72237.0 +813,1290,1290,2023-05-25 18:49:00+00:00,172.92,172.95,172.78,172.8,82558.0 +814,1291,1291,2023-05-25 18:50:00+00:00,172.81,172.9,172.77,172.89,39723.0 +815,1292,1292,2023-05-25 18:51:00+00:00,172.89,172.93,172.84,172.85,39678.0 +816,1293,1293,2023-05-25 18:52:00+00:00,172.85,172.93,172.82,172.91,52679.0 +817,1294,1294,2023-05-25 18:53:00+00:00,172.92,172.93,172.84,172.86,64038.0 +818,1295,1295,2023-05-25 18:54:00+00:00,172.85,172.9,172.84,172.86,33065.0 +819,1296,1296,2023-05-25 18:55:00+00:00,172.86,172.91,172.81,172.83,34820.0 +820,1297,1297,2023-05-25 18:56:00+00:00,172.81,172.87,172.81,172.81,40062.0 +821,1298,1298,2023-05-25 18:57:00+00:00,172.81,172.86,172.77,172.79,52191.0 +822,1299,1299,2023-05-25 18:58:00+00:00,172.77,172.84,172.76,172.81,29761.0 +823,1300,1300,2023-05-25 18:59:00+00:00,172.81,172.88,172.81,172.82,37307.0 +824,1301,1301,2023-05-25 19:00:00+00:00,172.83,172.93,172.82,172.9,46376.0 +825,1302,1302,2023-05-25 19:01:00+00:00,172.9,172.97,172.84,172.92,58248.0 +826,1303,1303,2023-05-25 19:02:00+00:00,172.91,172.94,172.84,172.89,28099.0 +827,1304,1304,2023-05-25 19:03:00+00:00,172.88,172.99,172.87,172.99,42259.0 +828,1305,1305,2023-05-25 19:04:00+00:00,172.98,173.08,172.95,173.07,85224.0 +829,1306,1306,2023-05-25 19:05:00+00:00,173.07,173.17,173.06,173.12,79215.0 +830,1307,1307,2023-05-25 19:06:00+00:00,173.12,173.26,173.1,173.23,105131.0 +831,1308,1308,2023-05-25 19:07:00+00:00,173.23,173.3,173.22,173.26,73680.0 +832,1309,1309,2023-05-25 19:08:00+00:00,173.28,173.32,173.24,173.26,82829.0 +833,1310,1310,2023-05-25 19:09:00+00:00,173.26,173.4,173.26,173.39,62332.0 +834,1311,1311,2023-05-25 19:10:00+00:00,173.4,173.53,173.4,173.47,150496.0 +835,1312,1312,2023-05-25 19:11:00+00:00,173.47,173.51,173.4,173.47,79245.0 +836,1313,1313,2023-05-25 19:12:00+00:00,173.48,173.49,173.44,173.47,90714.0 +837,1314,1314,2023-05-25 19:13:00+00:00,173.47,173.51,173.34,173.38,109106.0 +838,1315,1315,2023-05-25 19:14:00+00:00,173.39,173.46,173.34,173.36,69095.0 +839,1316,1316,2023-05-25 19:15:00+00:00,173.35,173.41,173.25,173.33,99641.0 +840,1317,1317,2023-05-25 19:16:00+00:00,173.33,173.39,173.31,173.31,66880.0 +841,1318,1318,2023-05-25 19:17:00+00:00,173.31,173.36,173.28,173.36,51611.0 +842,1319,1319,2023-05-25 19:18:00+00:00,173.35,173.41,173.33,173.37,61413.0 +843,1320,1320,2023-05-25 19:19:00+00:00,173.37,173.39,173.33,173.38,77077.0 +844,1321,1321,2023-05-25 19:20:00+00:00,173.37,173.43,173.35,173.42,68956.0 +845,1322,1322,2023-05-25 19:21:00+00:00,173.42,173.52,173.42,173.5,92711.0 +846,1323,1323,2023-05-25 19:22:00+00:00,173.5,173.56,173.49,173.53,119396.0 +847,1324,1324,2023-05-25 19:23:00+00:00,173.52,173.53,173.48,173.53,129574.0 +848,1325,1325,2023-05-25 19:24:00+00:00,173.53,173.56,173.49,173.53,69567.0 +849,1326,1326,2023-05-25 19:25:00+00:00,173.52,173.53,173.45,173.46,105548.0 +850,1327,1327,2023-05-25 19:26:00+00:00,173.45,173.48,173.42,173.45,89134.0 +851,1328,1328,2023-05-25 19:27:00+00:00,173.44,173.59,173.43,173.59,113448.0 +852,1329,1329,2023-05-25 19:28:00+00:00,173.59,173.69,173.58,173.63,158835.0 +853,1330,1330,2023-05-25 19:29:00+00:00,173.64,173.7,173.62,173.64,88276.0 +854,1331,1331,2023-05-25 19:30:00+00:00,173.63,173.66,173.55,173.66,104964.0 +855,1332,1332,2023-05-25 19:31:00+00:00,173.66,173.74,173.65,173.72,72801.0 +856,1333,1333,2023-05-25 19:32:00+00:00,173.72,173.84,173.72,173.79,216339.0 +857,1334,1334,2023-05-25 19:33:00+00:00,173.78,173.8,173.58,173.66,152287.0 +858,1335,1335,2023-05-25 19:34:00+00:00,173.64,173.71,173.6,173.71,93334.0 +859,1336,1336,2023-05-25 19:35:00+00:00,173.71,173.75,173.62,173.7,80351.0 +860,1337,1337,2023-05-25 19:36:00+00:00,173.7,173.77,173.67,173.75,81878.0 +861,1338,1338,2023-05-25 19:37:00+00:00,173.75,173.79,173.7,173.78,83121.0 +862,1339,1339,2023-05-25 19:38:00+00:00,173.79,173.83,173.74,173.75,113310.0 +863,1340,1340,2023-05-25 19:39:00+00:00,173.75,173.77,173.7,173.74,68052.0 +864,1341,1341,2023-05-25 19:40:00+00:00,173.74,173.77,173.65,173.65,82821.0 +865,1342,1342,2023-05-25 19:41:00+00:00,173.65,173.77,173.64,173.74,79429.0 +866,1343,1343,2023-05-25 19:42:00+00:00,173.75,173.85,173.73,173.82,117896.0 +867,1344,1344,2023-05-25 19:43:00+00:00,173.8,173.8,173.74,173.76,81460.0 +868,1345,1345,2023-05-25 19:44:00+00:00,173.77,173.86,173.75,173.77,154771.0 +869,1346,1346,2023-05-25 19:45:00+00:00,173.77,173.81,173.71,173.77,96675.0 +870,1347,1347,2023-05-25 19:46:00+00:00,173.77,173.82,173.71,173.8,92360.0 +871,1348,1348,2023-05-25 19:47:00+00:00,173.8,173.82,173.68,173.74,88474.0 +872,1349,1349,2023-05-25 19:48:00+00:00,173.73,173.73,173.56,173.59,140405.0 +873,1350,1350,2023-05-25 19:49:00+00:00,173.59,173.61,173.5,173.57,139129.0 +874,1351,1351,2023-05-25 19:50:00+00:00,173.56,173.57,173.38,173.41,206082.0 +875,1352,1352,2023-05-25 19:51:00+00:00,173.41,173.49,173.33,173.33,143637.0 +876,1353,1353,2023-05-25 19:52:00+00:00,173.33,173.39,173.26,173.31,134034.0 +877,1354,1354,2023-05-25 19:53:00+00:00,173.31,173.4,173.3,173.33,159868.0 +878,1355,1355,2023-05-25 19:54:00+00:00,173.31,173.33,173.11,173.17,223690.0 +879,1356,1356,2023-05-25 19:55:00+00:00,173.16,173.16,172.86,172.94,286055.0 +880,1357,1357,2023-05-25 19:56:00+00:00,172.94,173.01,172.9,172.95,198057.0 +881,1358,1358,2023-05-25 19:57:00+00:00,172.95,173.04,172.89,173.03,189663.0 +882,1359,1359,2023-05-25 19:58:00+00:00,173.03,173.05,172.98,173.02,229724.0 +883,1360,1360,2023-05-25 19:59:00+00:00,173.01,173.03,172.9,173.0,536553.0 +884,1361,1361,2023-05-25 20:00:00+00:00,172.98,173.05,172.88,172.99,8858274.0 +885,1362,1362,2023-05-25 20:01:00+00:00,172.99,173.07,172.99,173.05,7405.0 +886,1363,1363,2023-05-25 20:02:00+00:00,173.08,173.55,173.03,173.03,199208.0 +887,1364,1364,2023-05-25 20:03:00+00:00,173.08,173.17,173.07,173.1,3356.0 +888,1365,1365,2023-05-25 20:04:00+00:00,173.09,173.15,173.0,173.05,3523.0 +889,1366,1366,2023-05-25 20:05:00+00:00,172.99,173.14,172.97,173.01,19765.0 +890,1367,1367,2023-05-25 20:06:00+00:00,173.01,173.12,172.99,173.08,6089.0 +891,1368,1368,2023-05-25 20:07:00+00:00,173.09,173.15,172.99,173.11,46307.0 +892,1369,1369,2023-05-25 20:08:00+00:00,173.15,173.19,173.15,173.16,4708.0 +893,1370,1370,2023-05-25 20:09:00+00:00,173.16,173.16,173.16,173.16,0.0 +894,1371,1371,2023-05-25 20:10:00+00:00,173.14,173.18,173.07,173.08,2203.0 +895,1372,1372,2023-05-25 20:11:00+00:00,173.08,173.1,172.99,173.08,23004.0 +896,1373,1373,2023-05-25 20:12:00+00:00,173.01,173.1,173.01,173.1,1225.0 +897,1374,1374,2023-05-25 20:13:00+00:00,173.03,173.07,172.91,173.06,10507.0 +898,1375,1375,2023-05-25 20:14:00+00:00,173.1,173.1,173.07,173.07,800.0 +899,1376,1376,2023-05-25 20:15:00+00:00,173.08,173.16,173.08,173.16,863.0 +900,1377,1377,2023-05-25 20:16:00+00:00,173.09,173.15,173.09,173.1,834.0 +901,1378,1378,2023-05-25 20:17:00+00:00,173.1,173.1,173.06,173.06,900.0 +902,1379,1379,2023-05-25 20:18:00+00:00,173.07,173.07,173.05,173.05,281.0 +903,1380,1380,2023-05-25 20:19:00+00:00,173.07,173.07,173.05,173.05,465.0 +904,1381,1381,2023-05-25 20:20:00+00:00,173.08,173.08,173.08,173.08,150.0 +905,1382,1382,2023-05-25 20:21:00+00:00,173.05,173.1,173.05,173.1,510.0 +906,1383,1383,2023-05-25 20:22:00+00:00,173.1,173.1,173.05,173.05,1064.0 +907,1384,1384,2023-05-25 20:23:00+00:00,173.05,173.05,173.05,173.05,0.0 +908,1385,1385,2023-05-25 20:24:00+00:00,173.02,173.05,173.01,173.05,1309.0 +909,1386,1386,2023-05-25 20:25:00+00:00,173.05,173.05,173.05,173.05,0.0 +910,1387,1387,2023-05-25 20:26:00+00:00,173.01,173.01,173.01,173.01,534.0 +911,1388,1388,2023-05-25 20:27:00+00:00,173.02,173.12,172.99,173.12,2587.0 +912,1389,1389,2023-05-25 20:28:00+00:00,173.1,173.1,173.03,173.05,1210.0 +913,1390,1390,2023-05-25 20:29:00+00:00,173.03,173.08,173.0,173.08,1502.0 +914,1391,1391,2023-05-25 20:30:00+00:00,173.12,173.12,173.1,173.1,780.0 +915,1392,1392,2023-05-25 20:31:00+00:00,173.13,173.14,173.13,173.13,1377.0 +916,1393,1393,2023-05-25 20:32:00+00:00,173.1,173.11,173.1,173.11,300.0 +917,1394,1394,2023-05-25 20:33:00+00:00,173.08,173.11,172.99,173.09,18784.0 +918,1395,1395,2023-05-25 20:34:00+00:00,173.11,173.13,173.08,173.13,2129.0 +919,1396,1396,2023-05-25 20:35:00+00:00,173.14,173.16,173.14,173.16,4226.0 +920,1397,1397,2023-05-25 20:36:00+00:00,173.11,173.11,173.08,173.09,613.0 +921,1398,1398,2023-05-25 20:37:00+00:00,173.09,173.09,173.04,173.09,1300.0 +922,1399,1399,2023-05-25 20:38:00+00:00,173.11,173.14,173.03,173.07,1623.0 +923,1400,1400,2023-05-25 20:39:00+00:00,173.04,173.13,173.04,173.08,1800.0 +924,1401,1401,2023-05-25 20:40:00+00:00,173.08,173.08,173.04,173.04,522.0 +925,1402,1402,2023-05-25 20:41:00+00:00,173.03,173.03,173.01,173.01,200.0 +926,1403,1403,2023-05-25 20:42:00+00:00,173.04,173.13,173.03,173.1,2141.0 +927,1404,1404,2023-05-25 20:43:00+00:00,173.08,173.08,173.02,173.07,1260.0 +928,1405,1405,2023-05-25 20:44:00+00:00,173.07,173.07,173.07,173.07,0.0 +929,1406,1406,2023-05-25 20:45:00+00:00,173.07,173.07,173.07,173.07,0.0 +930,1407,1407,2023-05-25 20:46:00+00:00,173.03,173.04,173.03,173.03,710.0 +931,1408,1408,2023-05-25 20:47:00+00:00,173.04,173.04,173.04,173.04,100.0 +932,1409,1409,2023-05-25 20:48:00+00:00,173.04,173.04,173.04,173.04,0.0 +933,1410,1410,2023-05-25 20:49:00+00:00,173.04,173.04,173.04,173.04,0.0 +934,1411,1411,2023-05-25 20:50:00+00:00,173.04,173.04,173.04,173.04,0.0 +935,1412,1412,2023-05-25 20:51:00+00:00,173.07,173.07,173.07,173.07,100.0 +936,1413,1413,2023-05-25 20:52:00+00:00,173.04,173.04,173.04,173.04,1051.0 +937,1414,1414,2023-05-25 20:53:00+00:00,173.05,173.06,173.05,173.05,1203.0 +938,1415,1415,2023-05-25 20:54:00+00:00,173.05,173.05,173.05,173.05,0.0 +939,1416,1416,2023-05-25 20:55:00+00:00,173.03,173.06,173.0,173.05,5252.0 +940,1417,1417,2023-05-25 20:56:00+00:00,173.03,173.03,173.0,173.0,1425.0 +941,1418,1418,2023-05-25 20:57:00+00:00,172.99,172.99,172.99,172.99,300.0 +942,1419,1419,2023-05-25 20:58:00+00:00,172.99,172.99,172.91,172.99,1826.0 +943,1420,1420,2023-05-25 20:59:00+00:00,172.99,172.99,172.99,172.99,0.0 +944,1421,1421,2023-05-25 21:00:00+00:00,172.99,172.99,172.99,172.99,0.0 +945,1422,1422,2023-05-25 21:01:00+00:00,172.94,172.94,172.94,172.94,155.0 +946,1423,1423,2023-05-25 21:02:00+00:00,172.96,172.96,172.96,172.96,100.0 +947,1424,1424,2023-05-25 21:03:00+00:00,172.96,172.96,172.96,172.96,300.0 +948,1425,1425,2023-05-25 21:04:00+00:00,172.91,172.91,172.91,172.91,200.0 +949,1426,1426,2023-05-25 21:05:00+00:00,172.91,172.95,172.91,172.95,1682.0 +950,1427,1427,2023-05-25 21:06:00+00:00,172.94,172.95,172.94,172.95,200.0 +951,1428,1428,2023-05-25 21:07:00+00:00,172.95,172.95,172.95,172.95,0.0 +952,1429,1429,2023-05-25 21:08:00+00:00,172.94,172.95,172.91,172.95,2362.0 +953,1430,1430,2023-05-25 21:09:00+00:00,172.99,172.99,172.99,172.99,100.0 +954,1431,1431,2023-05-25 21:10:00+00:00,172.93,172.96,172.91,172.92,1642.0 +955,1432,1432,2023-05-25 21:11:00+00:00,172.92,172.92,172.92,172.92,0.0 +956,1433,1433,2023-05-25 21:12:00+00:00,172.91,172.92,172.91,172.92,700.0 +957,1434,1434,2023-05-25 21:13:00+00:00,172.92,172.92,172.92,172.92,0.0 +958,1435,1435,2023-05-25 21:14:00+00:00,172.91,172.92,172.9,172.9,1300.0 +959,1436,1436,2023-05-25 21:15:00+00:00,172.92,172.92,172.87,172.87,3010.0 +960,1437,1437,2023-05-25 21:16:00+00:00,172.83,172.83,172.8,172.8,1869.0 +961,1438,1438,2023-05-25 21:17:00+00:00,172.8,172.8,172.8,172.8,300.0 +962,1439,1439,2023-05-25 21:18:00+00:00,172.8,172.8,172.8,172.8,0.0 +963,1440,1440,2023-05-25 21:19:00+00:00,172.81,172.82,172.81,172.81,129.0 +964,1441,1441,2023-05-25 21:20:00+00:00,172.78,172.78,172.76,172.77,1024.0 +965,1442,1442,2023-05-25 21:21:00+00:00,172.77,172.77,172.75,172.75,543.0 +966,1443,1443,2023-05-25 21:22:00+00:00,172.8,172.8,172.8,172.8,1000.0 +967,1444,1444,2023-05-25 21:23:00+00:00,172.75,172.79,172.75,172.79,650.0 +968,1445,1445,2023-05-25 21:24:00+00:00,172.77,172.78,172.77,172.78,1313.0 +969,1446,1446,2023-05-25 21:25:00+00:00,172.78,172.78,172.78,172.78,0.0 +970,1447,1447,2023-05-25 21:26:00+00:00,172.76,172.76,172.76,172.76,100.0 +971,1448,1448,2023-05-25 21:27:00+00:00,172.78,172.78,172.78,172.78,100.0 +972,1449,1449,2023-05-25 21:28:00+00:00,172.78,172.78,172.78,172.78,0.0 +973,1450,1450,2023-05-25 21:29:00+00:00,172.79,172.79,172.78,172.79,100.0 +974,1451,1451,2023-05-25 21:30:00+00:00,172.79,172.79,172.79,172.79,0.0 +975,1452,1452,2023-05-25 21:31:00+00:00,172.79,172.79,172.79,172.79,0.0 +976,1453,1453,2023-05-25 21:32:00+00:00,172.79,172.79,172.79,172.79,0.0 +977,1454,1454,2023-05-25 21:33:00+00:00,172.88,172.9,172.88,172.9,1318.0 +978,1455,1455,2023-05-25 21:34:00+00:00,172.8,172.8,172.8,172.8,292.0 +979,1456,1456,2023-05-25 21:35:00+00:00,172.9,172.9,172.9,172.9,250.0 +980,1457,1457,2023-05-25 21:36:00+00:00,172.9,172.9,172.9,172.9,250.0 +981,1458,1458,2023-05-25 21:37:00+00:00,172.85,172.85,172.85,172.85,100.0 +982,1459,1459,2023-05-25 21:38:00+00:00,172.85,172.85,172.85,172.85,0.0 +983,1460,1460,2023-05-25 21:39:00+00:00,172.85,172.85,172.85,172.85,0.0 +984,1461,1461,2023-05-25 21:40:00+00:00,172.85,172.85,172.85,172.85,0.0 +985,1462,1462,2023-05-25 21:41:00+00:00,172.85,172.85,172.85,172.85,0.0 +986,1463,1463,2023-05-25 21:42:00+00:00,172.85,172.85,172.85,172.85,0.0 +987,1464,1464,2023-05-25 21:43:00+00:00,172.85,172.85,172.85,172.85,0.0 +988,1465,1465,2023-05-25 21:44:00+00:00,172.85,172.85,172.85,172.85,0.0 +989,1466,1466,2023-05-25 21:45:00+00:00,172.89,172.89,172.89,172.89,187.0 +990,1467,1467,2023-05-25 21:46:00+00:00,172.89,172.89,172.89,172.89,0.0 +991,1468,1468,2023-05-25 21:47:00+00:00,172.89,172.89,172.89,172.89,0.0 +992,1469,1469,2023-05-25 21:48:00+00:00,172.88,172.88,172.88,172.88,204.0 +993,1470,1470,2023-05-25 21:49:00+00:00,172.88,172.88,172.87,172.88,100.0 +994,1471,1471,2023-05-25 21:50:00+00:00,172.89,172.89,172.87,172.87,203.0 +995,1472,1472,2023-05-25 21:51:00+00:00,172.9,172.9,172.9,172.9,100.0 +996,1473,1473,2023-05-25 21:52:00+00:00,172.9,172.9,172.9,172.9,0.0 +997,1474,1474,2023-05-25 21:53:00+00:00,172.9,172.9,172.9,172.9,0.0 +998,1475,1475,2023-05-25 21:54:00+00:00,172.9,172.9,172.9,172.9,0.0 +999,1476,1476,2023-05-25 21:55:00+00:00,172.9,172.9,172.9,172.9,0.0 +1000,1477,1477,2023-05-25 21:56:00+00:00,172.91,172.91,172.87,172.87,244.0 +1001,1478,1478,2023-05-25 21:57:00+00:00,172.87,172.87,172.87,172.87,0.0 +1002,1479,1479,2023-05-25 21:58:00+00:00,172.87,172.87,172.87,172.87,0.0 +1003,1480,1480,2023-05-25 21:59:00+00:00,172.87,172.87,172.87,172.87,0.0 +1004,1481,1481,2023-05-25 22:00:00+00:00,172.89,172.91,172.89,172.91,1297.0 +1005,1482,1482,2023-05-25 22:01:00+00:00,172.91,172.91,172.91,172.91,558.0 +1006,1483,1483,2023-05-25 22:02:00+00:00,172.91,172.91,172.91,172.91,0.0 +1007,1484,1484,2023-05-25 22:03:00+00:00,172.99,172.99,172.99,172.99,100.0 +1008,1485,1485,2023-05-25 22:04:00+00:00,172.99,172.99,172.99,172.99,0.0 +1009,1486,1486,2023-05-25 22:05:00+00:00,172.98,172.98,172.98,172.98,434.0 +1010,1487,1487,2023-05-25 22:06:00+00:00,172.98,172.98,172.98,172.98,0.0 +1011,1488,1488,2023-05-25 22:07:00+00:00,172.98,172.98,172.92,172.92,200.0 +1012,1489,1489,2023-05-25 22:08:00+00:00,172.92,172.92,172.92,172.92,0.0 +1013,1490,1490,2023-05-25 22:09:00+00:00,172.92,172.92,172.92,172.92,0.0 +1014,1491,1491,2023-05-25 22:10:00+00:00,172.92,172.92,172.92,172.92,0.0 +1015,1492,1492,2023-05-25 22:11:00+00:00,172.92,172.92,172.92,172.92,0.0 +1016,1493,1493,2023-05-25 22:12:00+00:00,172.92,172.92,172.92,172.92,0.0 +1017,1494,1494,2023-05-25 22:13:00+00:00,172.92,172.92,172.92,172.92,0.0 +1018,1495,1495,2023-05-25 22:14:00+00:00,172.92,172.92,172.92,172.92,0.0 +1019,1496,1496,2023-05-25 22:15:00+00:00,172.92,172.92,172.92,172.92,0.0 +1020,1497,1497,2023-05-25 22:16:00+00:00,172.92,172.92,172.92,172.92,0.0 +1021,1498,1498,2023-05-25 22:17:00+00:00,172.92,172.92,172.92,172.92,0.0 +1022,1499,1499,2023-05-25 22:18:00+00:00,172.89,172.9,172.88,172.88,1308.0 +1023,1500,1500,2023-05-25 22:19:00+00:00,172.88,172.88,172.88,172.88,0.0 +1024,1501,1501,2023-05-25 22:20:00+00:00,172.88,172.88,172.88,172.88,0.0 +1025,1502,1502,2023-05-25 22:21:00+00:00,172.88,172.88,172.88,172.88,0.0 +1026,1503,1503,2023-05-25 22:22:00+00:00,172.88,172.88,172.88,172.88,0.0 +1027,1504,1504,2023-05-25 22:23:00+00:00,172.88,172.88,172.88,172.88,0.0 +1028,1505,1505,2023-05-25 22:24:00+00:00,172.88,172.88,172.88,172.88,0.0 +1029,1506,1506,2023-05-25 22:25:00+00:00,172.88,172.88,172.88,172.88,0.0 +1030,1507,1507,2023-05-25 22:26:00+00:00,172.88,172.88,172.88,172.88,0.0 +1031,1508,1508,2023-05-25 22:27:00+00:00,172.9,172.92,172.9,172.92,411.0 +1032,1509,1509,2023-05-25 22:28:00+00:00,172.92,172.92,172.92,172.92,0.0 +1033,1510,1510,2023-05-25 22:29:00+00:00,172.91,172.91,172.91,172.91,257.0 +1034,1511,1511,2023-05-25 22:30:00+00:00,172.91,172.91,172.91,172.91,0.0 +1035,1512,1512,2023-05-25 22:31:00+00:00,172.91,172.91,172.91,172.91,0.0 +1036,1513,1513,2023-05-25 22:32:00+00:00,172.91,172.91,172.91,172.91,110.0 +1037,1514,1514,2023-05-25 22:33:00+00:00,172.91,172.91,172.91,172.91,0.0 +1038,1515,1515,2023-05-25 22:34:00+00:00,172.91,172.91,172.91,172.91,0.0 +1039,1516,1516,2023-05-25 22:35:00+00:00,172.91,172.91,172.91,172.91,0.0 +1040,1517,1517,2023-05-25 22:36:00+00:00,172.91,172.91,172.91,172.91,0.0 +1041,1518,1518,2023-05-25 22:37:00+00:00,172.91,172.91,172.91,172.91,0.0 +1042,1519,1519,2023-05-25 22:38:00+00:00,172.91,172.91,172.91,172.91,0.0 +1043,1520,1520,2023-05-25 22:39:00+00:00,172.91,172.91,172.91,172.91,0.0 +1044,1521,1521,2023-05-25 22:40:00+00:00,172.91,172.91,172.91,172.91,0.0 +1045,1522,1522,2023-05-25 22:41:00+00:00,172.91,172.91,172.91,172.91,0.0 +1046,1523,1523,2023-05-25 22:42:00+00:00,172.92,172.92,172.91,172.92,335.0 +1047,1524,1524,2023-05-25 22:43:00+00:00,172.88,172.89,172.88,172.88,598.0 +1048,1525,1525,2023-05-25 22:44:00+00:00,172.88,172.88,172.88,172.88,0.0 +1049,1526,1526,2023-05-25 22:45:00+00:00,172.88,172.88,172.88,172.88,0.0 +1050,1527,1527,2023-05-25 22:46:00+00:00,172.88,172.88,172.88,172.88,0.0 +1051,1528,1528,2023-05-25 22:47:00+00:00,172.88,172.88,172.88,172.88,400.0 +1052,1529,1529,2023-05-25 22:48:00+00:00,172.9,172.9,172.9,172.9,561.0 +1053,1530,1530,2023-05-25 22:49:00+00:00,172.9,172.9,172.9,172.9,0.0 +1054,1531,1531,2023-05-25 22:50:00+00:00,172.92,172.92,172.92,172.92,100.0 +1055,1532,1532,2023-05-25 22:51:00+00:00,172.92,172.92,172.92,172.92,0.0 +1056,1533,1533,2023-05-25 22:52:00+00:00,172.92,172.92,172.92,172.92,100.0 +1057,1534,1534,2023-05-25 22:53:00+00:00,172.92,172.98,172.92,172.98,5154.0 +1058,1535,1535,2023-05-25 22:54:00+00:00,172.98,172.98,172.98,172.98,0.0 +1059,1536,1536,2023-05-25 22:55:00+00:00,172.98,172.98,172.98,172.98,1025.0 +1060,1537,1537,2023-05-25 22:56:00+00:00,172.91,172.91,172.91,172.91,400.0 +1061,1538,1538,2023-05-25 22:57:00+00:00,172.91,172.91,172.91,172.91,0.0 +1062,1539,1539,2023-05-25 22:58:00+00:00,172.91,172.91,172.91,172.91,0.0 +1063,1540,1540,2023-05-25 22:59:00+00:00,172.98,172.98,172.98,172.98,350.0 +1064,1541,1541,2023-05-25 23:00:00+00:00,172.99,172.99,172.98,172.99,100.0 +1065,1542,1542,2023-05-25 23:01:00+00:00,172.99,172.99,172.99,172.99,0.0 +1066,1543,1543,2023-05-25 23:02:00+00:00,172.98,172.98,172.96,172.96,1800.0 +1067,1544,1544,2023-05-25 23:03:00+00:00,172.96,172.96,172.96,172.96,196.0 +1068,1545,1545,2023-05-25 23:04:00+00:00,172.96,172.96,172.96,172.96,0.0 +1069,1546,1546,2023-05-25 23:05:00+00:00,172.96,172.96,172.96,172.96,0.0 +1070,1547,1547,2023-05-25 23:06:00+00:00,172.95,172.95,172.95,172.95,108.0 +1071,1548,1548,2023-05-25 23:07:00+00:00,172.95,172.95,172.95,172.95,0.0 +1072,1549,1549,2023-05-25 23:08:00+00:00,172.93,172.93,172.9,172.91,596.0 +1073,1550,1550,2023-05-25 23:09:00+00:00,172.91,172.91,172.91,172.91,0.0 +1074,1551,1551,2023-05-25 23:10:00+00:00,172.91,172.91,172.91,172.91,0.0 +1075,1552,1552,2023-05-25 23:11:00+00:00,172.94,172.94,172.94,172.94,100.0 +1076,1553,1553,2023-05-25 23:12:00+00:00,172.94,172.94,172.94,172.94,130.0 +1077,1554,1554,2023-05-25 23:13:00+00:00,172.92,172.92,172.92,172.92,200.0 +1078,1555,1555,2023-05-25 23:14:00+00:00,172.92,172.92,172.92,172.92,0.0 +1079,1556,1556,2023-05-25 23:15:00+00:00,172.92,172.92,172.92,172.92,900.0 +1080,1557,1557,2023-05-25 23:16:00+00:00,172.92,172.92,172.92,172.92,0.0 +1081,1558,1558,2023-05-25 23:17:00+00:00,172.92,172.92,172.92,172.92,0.0 +1082,1559,1559,2023-05-25 23:18:00+00:00,172.92,172.92,172.92,172.92,0.0 +1083,1560,1560,2023-05-25 23:19:00+00:00,172.92,172.92,172.92,172.92,0.0 +1084,1561,1561,2023-05-25 23:20:00+00:00,172.92,172.92,172.91,172.91,1056.0 +1085,1562,1562,2023-05-25 23:21:00+00:00,172.91,172.91,172.91,172.91,0.0 +1086,1563,1563,2023-05-25 23:22:00+00:00,172.9,172.9,172.9,172.9,195.0 +1087,1564,1564,2023-05-25 23:23:00+00:00,172.9,172.9,172.9,172.9,0.0 +1088,1565,1565,2023-05-25 23:24:00+00:00,172.9,172.9,172.9,172.9,0.0 +1089,1566,1566,2023-05-25 23:25:00+00:00,172.9,172.9,172.9,172.9,100.0 +1090,1567,1567,2023-05-25 23:26:00+00:00,172.9,172.9,172.89,172.89,1453.0 +1091,1568,1568,2023-05-25 23:27:00+00:00,172.89,172.89,172.89,172.89,0.0 +1092,1569,1569,2023-05-25 23:28:00+00:00,172.9,172.9,172.9,172.9,203.0 +1093,1570,1570,2023-05-25 23:29:00+00:00,172.9,172.9,172.9,172.9,200.0 +1094,1571,1571,2023-05-25 23:30:00+00:00,172.9,172.9,172.84,172.84,859.0 +1095,1572,1572,2023-05-25 23:31:00+00:00,172.82,172.82,172.82,172.82,1211.0 +1096,1573,1573,2023-05-25 23:32:00+00:00,172.83,172.83,172.83,172.83,558.0 +1097,1574,1574,2023-05-25 23:33:00+00:00,172.83,172.83,172.83,172.83,0.0 +1098,1575,1575,2023-05-25 23:34:00+00:00,172.8,172.8,172.8,172.8,100.0 +1099,1576,1576,2023-05-25 23:35:00+00:00,172.82,172.82,172.82,172.82,300.0 +1100,1577,1577,2023-05-25 23:36:00+00:00,172.82,172.82,172.82,172.82,0.0 +1101,1578,1578,2023-05-25 23:37:00+00:00,172.82,172.82,172.82,172.82,0.0 +1102,1579,1579,2023-05-25 23:38:00+00:00,172.82,172.82,172.82,172.82,0.0 +1103,1580,1580,2023-05-25 23:39:00+00:00,172.78,172.8,172.78,172.78,812.0 +1104,1581,1581,2023-05-25 23:40:00+00:00,172.77,172.77,172.77,172.77,100.0 +1105,1582,1582,2023-05-25 23:41:00+00:00,172.77,172.77,172.77,172.77,0.0 +1106,1583,1583,2023-05-25 23:42:00+00:00,172.74,172.74,172.6,172.6,444.0 +1107,1584,1584,2023-05-25 23:43:00+00:00,172.6,172.6,172.6,172.6,0.0 +1108,1585,1585,2023-05-25 23:44:00+00:00,172.8,172.8,172.8,172.8,127.0 +1109,1586,1586,2023-05-25 23:45:00+00:00,172.7,172.7,172.7,172.7,300.0 +1110,1587,1587,2023-05-25 23:46:00+00:00,172.7,172.7,172.7,172.7,0.0 +1111,1588,1588,2023-05-25 23:47:00+00:00,172.7,172.7,172.7,172.7,0.0 +1112,1589,1589,2023-05-25 23:48:00+00:00,172.7,172.7,172.7,172.7,0.0 +1113,1590,1590,2023-05-25 23:49:00+00:00,172.68,172.68,172.68,172.68,100.0 +1114,1591,1591,2023-05-25 23:50:00+00:00,172.68,172.7,172.68,172.7,900.0 +1115,1592,1592,2023-05-25 23:51:00+00:00,172.7,172.7,172.7,172.7,500.0 +1116,1593,1593,2023-05-25 23:52:00+00:00,172.77,172.77,172.77,172.77,165.0 +1117,1594,1594,2023-05-25 23:53:00+00:00,172.75,172.75,172.75,172.75,360.0 +1118,1595,1595,2023-05-25 23:54:00+00:00,172.75,172.75,172.75,172.75,313.0 +1119,1596,1596,2023-05-25 23:55:00+00:00,172.75,172.75,172.75,172.75,0.0 +1120,1597,1597,2023-05-25 23:56:00+00:00,172.75,172.75,172.75,172.75,0.0 +1121,1598,1598,2023-05-25 23:57:00+00:00,172.75,172.75,172.75,172.75,2357.0 +1122,1599,1599,2023-05-25 23:58:00+00:00,172.74,172.8,172.74,172.8,2264.0 +1123,1600,1600,2023-05-25 23:59:00+00:00,172.81,172.85,172.8,172.85,832.0 +1124,1605,1605,2023-05-26 08:01:00+00:00,172.7,172.7,172.7,172.7,225.0 +1125,1606,1606,2023-05-26 08:02:00+00:00,172.7,172.7,172.7,172.7,443.0 +1126,1607,1607,2023-05-26 08:03:00+00:00,172.7,172.7,172.7,172.7,0.0 +1127,1608,1608,2023-05-26 08:04:00+00:00,172.7,172.7,172.7,172.7,0.0 +1128,1609,1609,2023-05-26 08:05:00+00:00,172.7,172.7,172.7,172.7,0.0 +1129,1610,1610,2023-05-26 08:06:00+00:00,172.7,172.7,172.7,172.7,0.0 +1130,1611,1611,2023-05-26 08:07:00+00:00,172.7,172.7,172.7,172.7,0.0 +1131,1612,1612,2023-05-26 08:08:00+00:00,172.7,172.7,172.7,172.7,0.0 +1132,1613,1613,2023-05-26 08:09:00+00:00,172.8,172.8,172.8,172.8,115.0 +1133,1614,1614,2023-05-26 08:10:00+00:00,172.8,172.8,172.8,172.8,0.0 +1134,1615,1615,2023-05-26 08:11:00+00:00,172.8,172.8,172.8,172.8,0.0 +1135,1616,1616,2023-05-26 08:12:00+00:00,172.8,172.8,172.8,172.8,0.0 +1136,1617,1617,2023-05-26 08:13:00+00:00,172.8,172.8,172.8,172.8,0.0 +1137,1618,1618,2023-05-26 08:14:00+00:00,172.8,172.8,172.8,172.8,0.0 +1138,1619,1619,2023-05-26 08:15:00+00:00,172.8,172.8,172.8,172.8,0.0 +1139,1620,1620,2023-05-26 08:16:00+00:00,172.8,172.8,172.8,172.8,0.0 +1140,1621,1621,2023-05-26 08:17:00+00:00,172.8,172.8,172.8,172.8,0.0 +1141,1622,1622,2023-05-26 08:18:00+00:00,172.8,172.8,172.8,172.8,0.0 +1142,1623,1623,2023-05-26 08:19:00+00:00,172.8,172.8,172.8,172.8,0.0 +1143,1624,1624,2023-05-26 08:20:00+00:00,172.98,172.98,172.98,172.98,277.0 +1144,1625,1625,2023-05-26 08:21:00+00:00,172.98,172.98,172.98,172.98,0.0 +1145,1626,1626,2023-05-26 08:22:00+00:00,172.98,172.98,172.98,172.98,0.0 +1146,1627,1627,2023-05-26 08:23:00+00:00,173.09,173.09,173.09,173.09,200.0 +1147,1628,1628,2023-05-26 08:24:00+00:00,173.09,173.09,173.09,173.09,0.0 +1148,1629,1629,2023-05-26 08:25:00+00:00,173.09,173.09,173.09,173.09,0.0 +1149,1630,1630,2023-05-26 08:26:00+00:00,173.09,173.09,173.09,173.09,0.0 +1150,1631,1631,2023-05-26 08:27:00+00:00,173.03,173.03,173.03,173.03,100.0 +1151,1632,1632,2023-05-26 08:28:00+00:00,173.0,173.0,173.0,173.0,200.0 +1152,1633,1633,2023-05-26 08:29:00+00:00,173.0,173.0,173.0,173.0,0.0 +1153,1634,1634,2023-05-26 08:30:00+00:00,173.0,173.0,173.0,173.0,0.0 +1154,1635,1635,2023-05-26 08:31:00+00:00,173.0,173.0,173.0,173.0,0.0 +1155,1636,1636,2023-05-26 08:32:00+00:00,173.0,173.0,173.0,173.0,0.0 +1156,1637,1637,2023-05-26 08:33:00+00:00,173.0,173.0,173.0,173.0,0.0 +1157,1638,1638,2023-05-26 08:34:00+00:00,173.0,173.0,173.0,173.0,0.0 +1158,1639,1639,2023-05-26 08:35:00+00:00,172.98,173.01,172.98,173.0,2513.0 +1159,1640,1640,2023-05-26 08:36:00+00:00,173.0,173.0,173.0,173.0,683.0 +1160,1641,1641,2023-05-26 08:37:00+00:00,173.0,173.0,173.0,173.0,700.0 +1161,1642,1642,2023-05-26 08:38:00+00:00,173.0,173.0,173.0,173.0,0.0 +1162,1643,1643,2023-05-26 08:39:00+00:00,173.02,173.02,173.02,173.02,100.0 +1163,1644,1644,2023-05-26 08:40:00+00:00,173.05,173.05,173.05,173.05,134.0 +1164,1645,1645,2023-05-26 08:41:00+00:00,173.1,173.1,173.05,173.05,527.0 +1165,1646,1646,2023-05-26 08:42:00+00:00,173.1,173.12,173.1,173.12,1172.0 +1166,1647,1647,2023-05-26 08:43:00+00:00,173.12,173.12,173.12,173.12,0.0 +1167,1648,1648,2023-05-26 08:44:00+00:00,173.12,173.12,173.12,173.12,0.0 +1168,1649,1649,2023-05-26 08:45:00+00:00,173.12,173.12,173.12,173.12,0.0 +1169,1650,1650,2023-05-26 08:46:00+00:00,173.12,173.12,173.12,173.12,0.0 +1170,1651,1651,2023-05-26 08:47:00+00:00,173.12,173.12,173.12,173.12,0.0 +1171,1652,1652,2023-05-26 08:48:00+00:00,173.12,173.12,173.12,173.12,0.0 +1172,1653,1653,2023-05-26 08:49:00+00:00,173.12,173.12,173.12,173.12,0.0 +1173,1654,1654,2023-05-26 08:50:00+00:00,173.12,173.12,173.12,173.12,0.0 +1174,1655,1655,2023-05-26 08:51:00+00:00,173.12,173.12,173.12,173.12,0.0 +1175,1656,1656,2023-05-26 08:52:00+00:00,173.12,173.12,173.12,173.12,0.0 +1176,1657,1657,2023-05-26 08:53:00+00:00,173.12,173.12,173.12,173.12,0.0 +1177,1658,1658,2023-05-26 08:54:00+00:00,173.12,173.12,173.12,173.12,0.0 +1178,1659,1659,2023-05-26 08:55:00+00:00,173.12,173.12,173.12,173.12,0.0 +1179,1660,1660,2023-05-26 08:56:00+00:00,173.12,173.12,173.12,173.12,0.0 +1180,1661,1661,2023-05-26 08:57:00+00:00,173.12,173.12,173.12,173.12,0.0 +1181,1662,1662,2023-05-26 08:58:00+00:00,173.12,173.12,173.12,173.12,0.0 +1182,1663,1663,2023-05-26 08:59:00+00:00,173.12,173.12,173.12,173.12,0.0 +1183,1664,1664,2023-05-26 09:00:00+00:00,173.12,173.12,173.12,173.12,0.0 +1184,1665,1665,2023-05-26 09:01:00+00:00,173.31,173.31,173.31,173.31,339.0 +1185,1666,1666,2023-05-26 09:02:00+00:00,173.31,173.31,173.31,173.31,0.0 +1186,1667,1667,2023-05-26 09:03:00+00:00,173.31,173.31,173.31,173.31,0.0 +1187,1668,1668,2023-05-26 09:04:00+00:00,173.31,173.31,173.31,173.31,0.0 +1188,1669,1669,2023-05-26 09:05:00+00:00,173.31,173.31,173.31,173.31,0.0 +1189,1670,1670,2023-05-26 09:06:00+00:00,173.31,173.31,173.31,173.31,0.0 +1190,1671,1671,2023-05-26 09:07:00+00:00,173.31,173.31,173.31,173.31,0.0 +1191,1672,1672,2023-05-26 09:08:00+00:00,173.31,173.31,173.31,173.31,0.0 +1192,1673,1673,2023-05-26 09:09:00+00:00,173.31,173.31,173.31,173.31,0.0 +1193,1674,1674,2023-05-26 09:10:00+00:00,173.31,173.31,173.31,173.31,0.0 +1194,1675,1675,2023-05-26 09:11:00+00:00,173.31,173.31,173.31,173.31,0.0 +1195,1676,1676,2023-05-26 09:12:00+00:00,173.31,173.31,173.31,173.31,0.0 +1196,1677,1677,2023-05-26 09:13:00+00:00,173.31,173.31,173.31,173.31,0.0 +1197,1678,1678,2023-05-26 09:14:00+00:00,173.31,173.31,173.31,173.31,0.0 +1198,1679,1679,2023-05-26 09:15:00+00:00,173.31,173.31,173.31,173.31,0.0 +1199,1680,1680,2023-05-26 09:16:00+00:00,173.31,173.31,173.31,173.31,0.0 +1200,1681,1681,2023-05-26 09:17:00+00:00,173.31,173.31,173.31,173.31,0.0 +1201,1682,1682,2023-05-26 09:18:00+00:00,173.09,173.1,173.09,173.1,202.0 +1202,1683,1683,2023-05-26 09:19:00+00:00,173.1,173.1,173.1,173.1,0.0 +1203,1684,1684,2023-05-26 09:20:00+00:00,173.1,173.1,173.1,173.1,0.0 +1204,1685,1685,2023-05-26 09:21:00+00:00,173.1,173.1,173.1,173.1,0.0 +1205,1686,1686,2023-05-26 09:22:00+00:00,173.1,173.1,173.1,173.1,0.0 +1206,1687,1687,2023-05-26 09:23:00+00:00,173.1,173.1,173.1,173.1,0.0 +1207,1688,1688,2023-05-26 09:24:00+00:00,173.1,173.1,173.1,173.1,0.0 +1208,1689,1689,2023-05-26 09:25:00+00:00,173.1,173.1,173.1,173.1,0.0 +1209,1690,1690,2023-05-26 09:26:00+00:00,173.1,173.1,173.1,173.1,0.0 +1210,1691,1691,2023-05-26 09:27:00+00:00,173.1,173.1,173.1,173.1,0.0 +1211,1692,1692,2023-05-26 09:28:00+00:00,173.1,173.1,173.1,173.1,0.0 +1212,1693,1693,2023-05-26 09:29:00+00:00,173.1,173.1,173.1,173.1,0.0 +1213,1694,1694,2023-05-26 09:30:00+00:00,173.1,173.1,173.1,173.1,0.0 +1214,1695,1695,2023-05-26 09:31:00+00:00,173.1,173.1,173.1,173.1,0.0 +1215,1696,1696,2023-05-26 09:32:00+00:00,173.1,173.1,173.1,173.1,0.0 +1216,1697,1697,2023-05-26 09:33:00+00:00,173.1,173.1,173.1,173.1,0.0 +1217,1698,1698,2023-05-26 09:34:00+00:00,173.1,173.1,173.1,173.1,0.0 +1218,1699,1699,2023-05-26 09:35:00+00:00,173.1,173.1,173.1,173.1,0.0 +1219,1700,1700,2023-05-26 09:36:00+00:00,173.1,173.1,173.1,173.1,0.0 +1220,1701,1701,2023-05-26 09:37:00+00:00,173.1,173.1,173.1,173.1,0.0 +1221,1702,1702,2023-05-26 09:38:00+00:00,173.1,173.1,173.1,173.1,0.0 +1222,1703,1703,2023-05-26 09:39:00+00:00,173.08,173.08,173.0,173.0,985.0 +1223,1704,1704,2023-05-26 09:40:00+00:00,173.0,173.0,173.0,173.0,500.0 +1224,1705,1705,2023-05-26 09:41:00+00:00,173.0,173.0,173.0,173.0,0.0 +1225,1706,1706,2023-05-26 09:42:00+00:00,173.0,173.0,173.0,173.0,0.0 +1226,1707,1707,2023-05-26 09:43:00+00:00,173.01,173.01,173.01,173.01,138.0 +1227,1708,1708,2023-05-26 09:44:00+00:00,173.01,173.01,173.01,173.01,0.0 +1228,1709,1709,2023-05-26 09:45:00+00:00,173.01,173.01,173.01,173.01,0.0 +1229,1710,1710,2023-05-26 09:46:00+00:00,173.01,173.01,173.01,173.01,0.0 +1230,1711,1711,2023-05-26 09:47:00+00:00,173.01,173.01,173.01,173.01,0.0 +1231,1712,1712,2023-05-26 09:48:00+00:00,173.01,173.01,173.01,173.01,0.0 +1232,1713,1713,2023-05-26 09:49:00+00:00,173.01,173.01,173.01,173.01,0.0 +1233,1714,1714,2023-05-26 09:50:00+00:00,173.01,173.01,173.01,173.01,0.0 +1234,1715,1715,2023-05-26 09:51:00+00:00,173.01,173.01,173.01,173.01,0.0 +1235,1716,1716,2023-05-26 09:52:00+00:00,173.01,173.01,173.01,173.01,0.0 +1236,1717,1717,2023-05-26 09:53:00+00:00,173.01,173.01,173.01,173.01,0.0 +1237,1718,1718,2023-05-26 09:54:00+00:00,173.01,173.01,173.01,173.01,0.0 +1238,1719,1719,2023-05-26 09:55:00+00:00,173.0,173.0,173.0,173.0,239.0 +1239,1720,1720,2023-05-26 09:56:00+00:00,173.0,173.0,173.0,173.0,0.0 +1240,1721,1721,2023-05-26 09:57:00+00:00,173.0,173.0,173.0,173.0,0.0 +1241,1722,1722,2023-05-26 09:58:00+00:00,173.0,173.0,173.0,173.0,0.0 +1242,1723,1723,2023-05-26 09:59:00+00:00,173.0,173.0,173.0,173.0,0.0 +1243,1724,1724,2023-05-26 10:00:00+00:00,173.0,173.0,173.0,173.0,0.0 +1244,1725,1725,2023-05-26 10:01:00+00:00,173.02,173.02,173.0,173.0,851.0 +1245,1726,1726,2023-05-26 10:02:00+00:00,173.0,173.0,173.0,173.0,0.0 +1246,1727,1727,2023-05-26 10:03:00+00:00,173.0,173.0,173.0,173.0,0.0 +1247,1728,1728,2023-05-26 10:04:00+00:00,173.0,173.0,173.0,173.0,0.0 +1248,1729,1729,2023-05-26 10:05:00+00:00,173.0,173.0,173.0,173.0,0.0 +1249,1730,1730,2023-05-26 10:06:00+00:00,173.0,173.0,173.0,173.0,0.0 +1250,1731,1731,2023-05-26 10:07:00+00:00,173.0,173.0,173.0,173.0,0.0 +1251,1732,1732,2023-05-26 10:08:00+00:00,173.0,173.0,173.0,173.0,0.0 +1252,1733,1733,2023-05-26 10:09:00+00:00,172.92,172.92,172.92,172.92,600.0 +1253,1734,1734,2023-05-26 10:10:00+00:00,172.92,172.92,172.92,172.92,0.0 +1254,1735,1735,2023-05-26 10:11:00+00:00,172.92,172.92,172.92,172.92,0.0 +1255,1736,1736,2023-05-26 10:12:00+00:00,172.92,172.92,172.92,172.92,0.0 +1256,1737,1737,2023-05-26 10:13:00+00:00,172.92,172.92,172.92,172.92,0.0 +1257,1738,1738,2023-05-26 10:14:00+00:00,172.92,172.92,172.92,172.92,0.0 +1258,1739,1739,2023-05-26 10:15:00+00:00,172.92,172.92,172.92,172.92,0.0 +1259,1740,1740,2023-05-26 10:16:00+00:00,172.92,172.92,172.92,172.92,0.0 +1260,1741,1741,2023-05-26 10:17:00+00:00,172.92,172.92,172.92,172.92,0.0 +1261,1742,1742,2023-05-26 10:18:00+00:00,172.92,172.92,172.92,172.92,0.0 +1262,1743,1743,2023-05-26 10:19:00+00:00,173.03,173.03,173.03,173.03,200.0 +1263,1744,1744,2023-05-26 10:20:00+00:00,173.03,173.03,173.03,173.03,700.0 +1264,1745,1745,2023-05-26 10:21:00+00:00,173.03,173.03,173.03,173.03,0.0 +1265,1746,1746,2023-05-26 10:22:00+00:00,173.03,173.03,173.03,173.03,0.0 +1266,1747,1747,2023-05-26 10:23:00+00:00,173.03,173.03,173.03,173.03,0.0 +1267,1748,1748,2023-05-26 10:24:00+00:00,173.03,173.03,173.03,173.03,0.0 +1268,1749,1749,2023-05-26 10:25:00+00:00,173.02,173.02,173.02,173.02,300.0 +1269,1750,1750,2023-05-26 10:26:00+00:00,173.02,173.02,173.02,173.02,0.0 +1270,1751,1751,2023-05-26 10:27:00+00:00,173.02,173.02,173.02,173.02,0.0 +1271,1752,1752,2023-05-26 10:28:00+00:00,173.14,173.14,173.14,173.14,103.0 +1272,1753,1753,2023-05-26 10:29:00+00:00,173.01,173.01,173.01,173.01,143.0 +1273,1754,1754,2023-05-26 10:30:00+00:00,173.01,173.01,173.01,173.01,0.0 +1274,1755,1755,2023-05-26 10:31:00+00:00,173.01,173.01,173.01,173.01,0.0 +1275,1756,1756,2023-05-26 10:32:00+00:00,173.01,173.01,173.01,173.01,0.0 +1276,1757,1757,2023-05-26 10:33:00+00:00,173.01,173.01,173.01,173.01,0.0 +1277,1758,1758,2023-05-26 10:34:00+00:00,173.01,173.01,173.01,173.01,0.0 +1278,1759,1759,2023-05-26 10:35:00+00:00,173.01,173.01,173.01,173.01,0.0 +1279,1760,1760,2023-05-26 10:36:00+00:00,173.01,173.01,173.01,173.01,0.0 +1280,1761,1761,2023-05-26 10:37:00+00:00,173.01,173.01,173.01,173.01,0.0 +1281,1762,1762,2023-05-26 10:38:00+00:00,173.01,173.01,173.01,173.01,0.0 +1282,1763,1763,2023-05-26 10:39:00+00:00,173.01,173.01,173.01,173.01,0.0 +1283,1764,1764,2023-05-26 10:40:00+00:00,173.01,173.01,173.01,173.01,0.0 +1284,1765,1765,2023-05-26 10:41:00+00:00,173.01,173.01,173.01,173.01,0.0 +1285,1766,1766,2023-05-26 10:42:00+00:00,173.3,173.3,173.3,173.3,291.0 +1286,1767,1767,2023-05-26 10:43:00+00:00,173.3,173.3,173.3,173.3,0.0 +1287,1768,1768,2023-05-26 10:44:00+00:00,173.3,173.3,173.3,173.3,0.0 +1288,1769,1769,2023-05-26 10:45:00+00:00,173.34,173.34,173.34,173.34,300.0 +1289,1770,1770,2023-05-26 10:46:00+00:00,173.34,173.34,173.34,173.34,0.0 +1290,1771,1771,2023-05-26 10:47:00+00:00,173.34,173.34,173.34,173.34,0.0 +1291,1772,1772,2023-05-26 10:48:00+00:00,173.31,173.32,173.31,173.32,413.0 +1292,1773,1773,2023-05-26 10:49:00+00:00,173.31,173.38,173.31,173.38,200.0 +1293,1774,1774,2023-05-26 10:50:00+00:00,173.38,173.38,173.38,173.38,0.0 +1294,1775,1775,2023-05-26 10:51:00+00:00,173.38,173.38,173.38,173.38,0.0 +1295,1776,1776,2023-05-26 10:52:00+00:00,173.38,173.38,173.38,173.38,0.0 +1296,1777,1777,2023-05-26 10:53:00+00:00,173.38,173.38,173.38,173.38,0.0 +1297,1778,1778,2023-05-26 10:54:00+00:00,173.38,173.38,173.38,173.38,0.0 +1298,1779,1779,2023-05-26 10:55:00+00:00,173.38,173.38,173.38,173.38,0.0 +1299,1780,1780,2023-05-26 10:56:00+00:00,173.38,173.38,173.38,173.38,0.0 +1300,1781,1781,2023-05-26 10:57:00+00:00,173.38,173.38,173.38,173.38,0.0 +1301,1782,1782,2023-05-26 10:58:00+00:00,173.38,173.38,173.38,173.38,0.0 +1302,1783,1783,2023-05-26 10:59:00+00:00,173.38,173.38,173.38,173.38,0.0 +1303,1784,1784,2023-05-26 11:00:00+00:00,173.3,173.34,173.3,173.34,513.0 +1304,1785,1785,2023-05-26 11:01:00+00:00,173.32,173.34,173.32,173.34,587.0 +1305,1786,1786,2023-05-26 11:02:00+00:00,173.39,173.39,173.39,173.39,208.0 +1306,1787,1787,2023-05-26 11:03:00+00:00,173.39,173.39,173.39,173.39,0.0 +1307,1788,1788,2023-05-26 11:04:00+00:00,173.39,173.39,173.39,173.39,200.0 +1308,1789,1789,2023-05-26 11:05:00+00:00,173.39,173.39,173.39,173.39,0.0 +1309,1790,1790,2023-05-26 11:06:00+00:00,173.45,173.45,173.45,173.45,508.0 +1310,1791,1791,2023-05-26 11:07:00+00:00,173.45,173.45,173.45,173.45,0.0 +1311,1792,1792,2023-05-26 11:08:00+00:00,173.4,173.4,173.4,173.4,204.0 +1312,1793,1793,2023-05-26 11:09:00+00:00,173.4,173.4,173.39,173.39,1324.0 +1313,1794,1794,2023-05-26 11:10:00+00:00,173.39,173.39,173.39,173.39,0.0 +1314,1795,1795,2023-05-26 11:11:00+00:00,173.35,173.35,173.35,173.35,100.0 +1315,1796,1796,2023-05-26 11:12:00+00:00,173.35,173.35,173.35,173.35,0.0 +1316,1797,1797,2023-05-26 11:13:00+00:00,173.35,173.35,173.35,173.35,0.0 +1317,1798,1798,2023-05-26 11:14:00+00:00,173.34,173.34,173.34,173.34,500.0 +1318,1799,1799,2023-05-26 11:15:00+00:00,173.42,173.42,173.42,173.42,200.0 +1319,1800,1800,2023-05-26 11:16:00+00:00,173.42,173.42,173.35,173.35,1550.0 +1320,1801,1801,2023-05-26 11:17:00+00:00,173.35,173.35,173.35,173.35,1150.0 +1321,1802,1802,2023-05-26 11:18:00+00:00,173.35,173.35,173.35,173.35,0.0 +1322,1803,1803,2023-05-26 11:19:00+00:00,173.35,173.35,173.35,173.35,0.0 +1323,1804,1804,2023-05-26 11:20:00+00:00,173.33,173.33,173.33,173.33,200.0 +1324,1805,1805,2023-05-26 11:21:00+00:00,173.33,173.33,173.33,173.33,0.0 +1325,1806,1806,2023-05-26 11:22:00+00:00,173.32,173.33,173.32,173.33,1099.0 +1326,1807,1807,2023-05-26 11:23:00+00:00,173.37,173.37,173.37,173.37,1730.0 +1327,1808,1808,2023-05-26 11:24:00+00:00,173.37,173.37,173.37,173.37,0.0 +1328,1809,1809,2023-05-26 11:25:00+00:00,173.37,173.37,173.37,173.37,0.0 +1329,1810,1810,2023-05-26 11:26:00+00:00,173.43,173.45,173.43,173.45,244.0 +1330,1811,1811,2023-05-26 11:27:00+00:00,173.45,173.45,173.45,173.45,0.0 +1331,1812,1812,2023-05-26 11:28:00+00:00,173.45,173.45,173.45,173.45,0.0 +1332,1813,1813,2023-05-26 11:29:00+00:00,173.43,173.43,173.43,173.43,193.0 +1333,1814,1814,2023-05-26 11:30:00+00:00,173.45,173.47,173.37,173.45,2064.0 +1334,1815,1815,2023-05-26 11:31:00+00:00,173.45,173.45,173.45,173.45,0.0 +1335,1816,1816,2023-05-26 11:32:00+00:00,173.45,173.45,173.45,173.45,0.0 +1336,1817,1817,2023-05-26 11:33:00+00:00,173.45,173.45,173.45,173.45,0.0 +1337,1818,1818,2023-05-26 11:34:00+00:00,173.38,173.4,173.38,173.4,396.0 +1338,1819,1819,2023-05-26 11:35:00+00:00,173.4,173.4,173.4,173.4,0.0 +1339,1820,1820,2023-05-26 11:36:00+00:00,173.4,173.4,173.4,173.4,0.0 +1340,1821,1821,2023-05-26 11:37:00+00:00,173.38,173.4,173.38,173.4,1087.0 +1341,1822,1822,2023-05-26 11:38:00+00:00,173.38,173.38,173.35,173.35,267.0 +1342,1823,1823,2023-05-26 11:39:00+00:00,173.35,173.35,173.35,173.35,0.0 +1343,1824,1824,2023-05-26 11:40:00+00:00,173.35,173.48,173.35,173.41,4216.0 +1344,1825,1825,2023-05-26 11:41:00+00:00,173.37,173.37,173.32,173.33,829.0 +1345,1826,1826,2023-05-26 11:42:00+00:00,173.4,173.4,173.4,173.4,800.0 +1346,1827,1827,2023-05-26 11:43:00+00:00,173.4,173.4,173.4,173.4,0.0 +1347,1828,1828,2023-05-26 11:44:00+00:00,173.33,173.33,173.33,173.33,100.0 +1348,1829,1829,2023-05-26 11:45:00+00:00,173.39,173.4,173.39,173.4,496.0 +1349,1830,1830,2023-05-26 11:46:00+00:00,173.44,173.44,173.44,173.44,185.0 +1350,1831,1831,2023-05-26 11:47:00+00:00,173.46,173.46,173.46,173.46,410.0 +1351,1832,1832,2023-05-26 11:48:00+00:00,173.49,173.49,173.49,173.49,100.0 +1352,1833,1833,2023-05-26 11:49:00+00:00,173.49,173.49,173.49,173.49,0.0 +1353,1834,1834,2023-05-26 11:50:00+00:00,173.45,173.45,173.45,173.45,100.0 +1354,1835,1835,2023-05-26 11:51:00+00:00,173.45,173.45,173.45,173.45,0.0 +1355,1836,1836,2023-05-26 11:52:00+00:00,173.46,173.47,173.46,173.47,850.0 +1356,1837,1837,2023-05-26 11:53:00+00:00,173.48,173.5,173.48,173.49,963.0 +1357,1838,1838,2023-05-26 11:54:00+00:00,173.45,173.45,173.45,173.45,200.0 +1358,1839,1839,2023-05-26 11:55:00+00:00,173.42,173.42,173.42,173.42,175.0 +1359,1840,1840,2023-05-26 11:56:00+00:00,173.42,173.42,173.42,173.42,0.0 +1360,1841,1841,2023-05-26 11:57:00+00:00,173.44,173.44,173.44,173.44,100.0 +1361,1842,1842,2023-05-26 11:58:00+00:00,173.44,173.44,173.44,173.44,0.0 +1362,1843,1843,2023-05-26 11:59:00+00:00,173.44,173.44,173.44,173.44,0.0 +1363,1844,1844,2023-05-26 12:00:00+00:00,173.35,173.49,173.25,173.44,40991.0 +1364,1845,1845,2023-05-26 12:01:00+00:00,173.43,173.43,172.58,173.4,1367.0 +1365,1846,1846,2023-05-26 12:02:00+00:00,172.57,173.38,172.57,172.85,620.0 +1366,1847,1847,2023-05-26 12:03:00+00:00,173.36,173.4,173.36,173.4,248.0 +1367,1848,1848,2023-05-26 12:04:00+00:00,173.36,173.36,173.36,173.36,975.0 +1368,1849,1849,2023-05-26 12:05:00+00:00,173.31,173.35,173.31,173.35,1200.0 +1369,1850,1850,2023-05-26 12:06:00+00:00,173.4,173.4,173.32,173.32,747.0 +1370,1851,1851,2023-05-26 12:07:00+00:00,173.32,173.32,173.32,173.32,200.0 +1371,1852,1852,2023-05-26 12:08:00+00:00,173.35,173.35,173.35,173.35,200.0 +1372,1853,1853,2023-05-26 12:09:00+00:00,173.35,173.38,173.34,173.38,961.0 +1373,1854,1854,2023-05-26 12:10:00+00:00,173.36,173.36,173.35,173.35,656.0 +1374,1855,1855,2023-05-26 12:11:00+00:00,173.35,173.35,173.35,173.35,0.0 +1375,1856,1856,2023-05-26 12:12:00+00:00,173.39,173.39,173.36,173.36,822.0 +1376,1857,1857,2023-05-26 12:13:00+00:00,173.36,173.39,173.36,173.39,2201.0 +1377,1858,1858,2023-05-26 12:14:00+00:00,173.36,173.37,173.36,173.37,1736.0 +1378,1859,1859,2023-05-26 12:15:00+00:00,173.36,173.37,173.34,173.34,1089.0 +1379,1860,1860,2023-05-26 12:16:00+00:00,173.32,173.32,173.32,173.32,4055.0 +1380,1861,1861,2023-05-26 12:17:00+00:00,173.31,173.31,173.28,173.28,2443.0 +1381,1862,1862,2023-05-26 12:18:00+00:00,173.25,173.25,173.25,173.25,100.0 +1382,1863,1863,2023-05-26 12:19:00+00:00,173.25,173.25,173.25,173.25,147.0 +1383,1864,1864,2023-05-26 12:20:00+00:00,173.32,173.32,173.26,173.26,843.0 +1384,1865,1865,2023-05-26 12:21:00+00:00,173.23,173.24,173.23,173.24,300.0 +1385,1866,1866,2023-05-26 12:22:00+00:00,173.23,173.28,173.23,173.28,1530.0 +1386,1867,1867,2023-05-26 12:23:00+00:00,173.28,173.33,173.28,173.33,400.0 +1387,1868,1868,2023-05-26 12:24:00+00:00,173.33,173.33,173.33,173.33,500.0 +1388,1869,1869,2023-05-26 12:25:00+00:00,173.27,173.27,173.27,173.27,900.0 +1389,1870,1870,2023-05-26 12:26:00+00:00,173.23,173.27,173.23,173.27,1734.0 +1390,1871,1871,2023-05-26 12:27:00+00:00,173.3,173.3,173.28,173.28,219.0 +1391,1872,1872,2023-05-26 12:28:00+00:00,173.26,173.26,173.26,173.26,200.0 +1392,1873,1873,2023-05-26 12:29:00+00:00,173.26,173.3,173.26,173.3,1599.0 +1393,1874,1874,2023-05-26 12:30:00+00:00,173.4,173.4,173.09,173.1,7114.0 +1394,1875,1875,2023-05-26 12:31:00+00:00,173.19,173.2,173.19,173.2,1100.0 +1395,1876,1876,2023-05-26 12:32:00+00:00,173.22,173.22,173.06,173.09,17474.0 +1396,1877,1877,2023-05-26 12:33:00+00:00,173.1,173.11,173.1,173.1,300.0 +1397,1878,1878,2023-05-26 12:34:00+00:00,173.12,173.12,173.1,173.1,2449.0 +1398,1879,1879,2023-05-26 12:35:00+00:00,173.07,173.07,173.05,173.06,1109.0 +1399,1880,1880,2023-05-26 12:36:00+00:00,173.1,173.1,173.0,173.0,2605.0 +1400,1881,1881,2023-05-26 12:37:00+00:00,173.08,173.1,173.08,173.08,1070.0 +1401,1882,1882,2023-05-26 12:38:00+00:00,173.05,173.05,172.94,172.94,5672.0 +1402,1883,1883,2023-05-26 12:39:00+00:00,172.99,172.99,172.9,172.93,2974.0 +1403,1884,1884,2023-05-26 12:40:00+00:00,172.99,173.01,172.97,172.99,1300.0 +1404,1885,1885,2023-05-26 12:41:00+00:00,173.0,173.14,173.0,173.12,1400.0 +1405,1886,1886,2023-05-26 12:42:00+00:00,173.08,173.08,173.05,173.07,1000.0 +1406,1887,1887,2023-05-26 12:43:00+00:00,173.07,173.07,173.07,173.07,250.0 +1407,1888,1888,2023-05-26 12:44:00+00:00,173.12,173.14,173.1,173.1,1048.0 +1408,1889,1889,2023-05-26 12:45:00+00:00,173.1,173.1,172.96,173.02,804.0 +1409,1890,1890,2023-05-26 12:46:00+00:00,173.14,173.14,173.03,173.13,1400.0 +1410,1891,1891,2023-05-26 12:47:00+00:00,173.13,173.17,173.13,173.14,1519.0 +1411,1892,1892,2023-05-26 12:48:00+00:00,173.18,173.26,173.18,173.26,2638.0 +1412,1893,1893,2023-05-26 12:49:00+00:00,173.27,173.27,173.25,173.25,2250.0 +1413,1894,1894,2023-05-26 12:50:00+00:00,173.29,173.31,173.29,173.31,1000.0 +1414,1895,1895,2023-05-26 12:51:00+00:00,173.31,173.31,173.27,173.29,920.0 +1415,1896,1896,2023-05-26 12:52:00+00:00,173.21,173.21,173.11,173.11,875.0 +1416,1897,1897,2023-05-26 12:53:00+00:00,173.12,173.22,173.12,173.22,1100.0 +1417,1898,1898,2023-05-26 12:54:00+00:00,173.22,173.3,173.22,173.3,1105.0 +1418,1899,1899,2023-05-26 12:55:00+00:00,173.37,173.39,173.37,173.39,762.0 +1419,1900,1900,2023-05-26 12:56:00+00:00,173.35,173.35,173.25,173.25,3324.0 +1420,1901,1901,2023-05-26 12:57:00+00:00,173.3,173.3,173.28,173.28,500.0 +1421,1902,1902,2023-05-26 12:58:00+00:00,173.27,173.34,173.27,173.28,535.0 +1422,1903,1903,2023-05-26 12:59:00+00:00,173.28,173.28,173.28,173.28,0.0 +1423,1904,1904,2023-05-26 13:00:00+00:00,173.28,173.28,173.28,173.28,0.0 +1424,1905,1905,2023-05-26 13:01:00+00:00,173.39,173.4,173.39,173.4,1428.0 +1425,1906,1906,2023-05-26 13:02:00+00:00,173.44,173.44,173.35,173.39,1431.0 +1426,1907,1907,2023-05-26 13:03:00+00:00,173.4,173.4,173.36,173.36,2691.0 +1427,1908,1908,2023-05-26 13:04:00+00:00,173.33,173.36,173.33,173.36,815.0 +1428,1909,1909,2023-05-26 13:05:00+00:00,173.33,173.37,173.33,173.37,2415.0 +1429,1910,1910,2023-05-26 13:06:00+00:00,173.39,173.39,173.36,173.36,300.0 +1430,1911,1911,2023-05-26 13:07:00+00:00,173.36,173.36,173.35,173.35,1438.0 +1431,1912,1912,2023-05-26 13:08:00+00:00,173.35,173.4,173.35,173.4,2541.0 +1432,1913,1913,2023-05-26 13:09:00+00:00,173.4,173.4,173.37,173.4,3337.0 +1433,1914,1914,2023-05-26 13:10:00+00:00,173.49,173.49,173.49,173.49,585.0 +1434,1915,1915,2023-05-26 13:11:00+00:00,173.5,173.58,173.5,173.58,5028.0 +1435,1916,1916,2023-05-26 13:12:00+00:00,173.6,173.65,173.56,173.65,5496.0 +1436,1917,1917,2023-05-26 13:13:00+00:00,173.65,173.65,173.6,173.6,2350.0 +1437,1918,1918,2023-05-26 13:14:00+00:00,173.6,173.63,173.58,173.58,8951.0 +1438,1919,1919,2023-05-26 13:15:00+00:00,173.61,173.62,173.58,173.58,525.0 +1439,1920,1920,2023-05-26 13:16:00+00:00,173.56,173.57,173.55,173.56,2136.0 +1440,1921,1921,2023-05-26 13:17:00+00:00,173.52,173.53,173.52,173.53,1330.0 +1441,1922,1922,2023-05-26 13:18:00+00:00,173.53,173.6,173.51,173.6,2534.0 +1442,1923,1923,2023-05-26 13:19:00+00:00,173.59,173.62,173.59,173.62,2466.0 +1443,1924,1924,2023-05-26 13:20:00+00:00,173.63,173.64,173.61,173.64,5913.0 +1444,1925,1925,2023-05-26 13:21:00+00:00,173.68,173.68,173.63,173.63,1409.0 +1445,1926,1926,2023-05-26 13:22:00+00:00,173.62,173.62,173.52,173.52,3425.0 +1446,1927,1927,2023-05-26 13:23:00+00:00,173.52,173.53,173.45,173.45,4976.0 +1447,1928,1928,2023-05-26 13:24:00+00:00,173.45,173.48,173.45,173.45,1100.0 +1448,1929,1929,2023-05-26 13:25:00+00:00,173.41,173.57,173.2,173.4,10068.0 +1449,1930,1930,2023-05-26 13:26:00+00:00,173.39,173.45,173.3,173.3,4821.0 +1450,1931,1931,2023-05-26 13:27:00+00:00,173.33,173.5,173.26,173.5,5961.0 +1451,1932,1932,2023-05-26 13:28:00+00:00,173.4,173.5,173.33,173.35,2514.0 +1452,1933,1933,2023-05-26 13:29:00+00:00,173.35,173.63,173.31,173.31,8851.0 +1453,1934,1934,2023-05-26 13:30:00+00:00,173.31,173.6,173.11,173.32,673369.0 +1454,1935,1935,2023-05-26 13:31:00+00:00,173.32,173.74,173.27,173.64,220760.0 +1455,1936,1936,2023-05-26 13:32:00+00:00,173.62,173.72,173.47,173.66,159621.0 +1456,1937,1937,2023-05-26 13:33:00+00:00,173.66,173.83,173.61,173.83,220151.0 +1457,1938,1938,2023-05-26 13:34:00+00:00,173.83,173.87,173.49,173.5,134327.0 +1458,1939,1939,2023-05-26 13:35:00+00:00,173.48,173.69,173.37,173.62,158425.0 +1459,1940,1940,2023-05-26 13:36:00+00:00,173.62,173.98,173.59,173.94,192323.0 +1460,1941,1941,2023-05-26 13:37:00+00:00,173.95,174.25,173.92,174.11,289406.0 +1461,1942,1942,2023-05-26 13:38:00+00:00,174.11,174.27,174.08,174.22,126855.0 +1462,1943,1943,2023-05-26 13:39:00+00:00,174.22,174.3,174.13,174.29,142831.0 +1463,1944,1944,2023-05-26 13:40:00+00:00,174.28,174.42,174.23,174.41,176326.0 +1464,1945,1945,2023-05-26 13:41:00+00:00,174.4,174.62,174.34,174.53,198722.0 +1465,1946,1946,2023-05-26 13:42:00+00:00,174.53,174.55,174.38,174.53,118785.0 +1466,1947,1947,2023-05-26 13:43:00+00:00,174.53,174.7,174.46,174.68,143497.0 +1467,1948,1948,2023-05-26 13:44:00+00:00,174.68,174.69,174.46,174.5,184846.0 +1468,1949,1949,2023-05-26 13:45:00+00:00,174.5,174.75,174.5,174.65,170447.0 +1469,1950,1950,2023-05-26 13:46:00+00:00,174.66,174.72,174.51,174.53,113895.0 +1470,1951,1951,2023-05-26 13:47:00+00:00,174.52,174.61,174.44,174.5,127672.0 +1471,1952,1952,2023-05-26 13:48:00+00:00,174.49,174.61,174.4,174.43,112319.0 +1472,1953,1953,2023-05-26 13:49:00+00:00,174.43,174.58,174.38,174.42,104879.0 +1473,1954,1954,2023-05-26 13:50:00+00:00,174.43,174.53,174.33,174.33,144055.0 +1474,1955,1955,2023-05-26 13:51:00+00:00,174.34,174.49,174.34,174.43,93296.0 +1475,1956,1956,2023-05-26 13:52:00+00:00,174.42,174.53,174.34,174.36,118191.0 +1476,1957,1957,2023-05-26 13:53:00+00:00,174.36,174.41,174.3,174.32,82964.0 +1477,1958,1958,2023-05-26 13:54:00+00:00,174.33,174.45,174.27,174.44,114706.0 +1478,1959,1959,2023-05-26 13:55:00+00:00,174.45,174.55,174.41,174.51,183903.0 +1479,1960,1960,2023-05-26 13:56:00+00:00,174.52,174.6,174.49,174.58,146699.0 +1480,1961,1961,2023-05-26 13:57:00+00:00,174.57,174.6,174.51,174.53,150280.0 +1481,1962,1962,2023-05-26 13:58:00+00:00,174.54,174.61,174.5,174.51,140674.0 +1482,1963,1963,2023-05-26 13:59:00+00:00,174.5,174.62,174.34,174.6,207138.0 +1483,1964,1964,2023-05-26 14:00:00+00:00,174.6,174.85,174.51,174.81,263275.0 +1484,1965,1965,2023-05-26 14:01:00+00:00,174.8,174.87,174.71,174.75,136982.0 +1485,1966,1966,2023-05-26 14:02:00+00:00,174.75,174.76,174.59,174.7,180599.0 +1486,1967,1967,2023-05-26 14:03:00+00:00,174.69,174.7,174.54,174.59,102320.0 +1487,1968,1968,2023-05-26 14:04:00+00:00,174.56,174.74,174.54,174.6,95971.0 +1488,1969,1969,2023-05-26 14:05:00+00:00,174.61,174.67,174.54,174.54,77723.0 +1489,1970,1970,2023-05-26 14:06:00+00:00,174.56,174.68,174.53,174.56,138903.0 +1490,1971,1971,2023-05-26 14:07:00+00:00,174.57,174.62,174.55,174.59,59510.0 +1491,1972,1972,2023-05-26 14:08:00+00:00,174.58,174.71,174.57,174.71,73567.0 +1492,1973,1973,2023-05-26 14:09:00+00:00,174.71,174.95,174.71,174.91,187951.0 +1493,1974,1974,2023-05-26 14:10:00+00:00,174.91,174.96,174.82,174.86,136081.0 +1494,1975,1975,2023-05-26 14:11:00+00:00,174.86,174.93,174.79,174.88,83567.0 +1495,1976,1976,2023-05-26 14:12:00+00:00,174.87,174.93,174.79,174.8,72530.0 +1496,1977,1977,2023-05-26 14:13:00+00:00,174.79,174.9,174.78,174.83,60500.0 +1497,1978,1978,2023-05-26 14:14:00+00:00,174.83,174.96,174.77,174.93,104640.0 +1498,1979,1979,2023-05-26 14:15:00+00:00,174.93,175.0,174.92,174.99,183494.0 +1499,1980,1980,2023-05-26 14:16:00+00:00,174.99,175.14,174.96,175.09,381206.0 +1500,1981,1981,2023-05-26 14:17:00+00:00,175.08,175.11,174.97,175.03,64455.0 +1501,1982,1982,2023-05-26 14:18:00+00:00,175.02,175.19,175.01,175.19,121525.0 +1502,1983,1983,2023-05-26 14:19:00+00:00,175.18,175.22,175.11,175.17,98301.0 +1503,1984,1984,2023-05-26 14:20:00+00:00,175.17,175.24,175.12,175.24,119747.0 +1504,1985,1985,2023-05-26 14:21:00+00:00,175.23,175.27,175.1,175.12,136020.0 +1505,1986,1986,2023-05-26 14:22:00+00:00,175.12,175.18,175.1,175.11,85299.0 +1506,1987,1987,2023-05-26 14:23:00+00:00,175.11,175.27,175.06,175.18,90821.0 +1507,1988,1988,2023-05-26 14:24:00+00:00,175.2,175.28,175.18,175.19,84239.0 +1508,1989,1989,2023-05-26 14:25:00+00:00,175.2,175.34,175.19,175.31,111192.0 +1509,1990,1990,2023-05-26 14:26:00+00:00,175.31,175.33,175.19,175.22,80079.0 +1510,1991,1991,2023-05-26 14:27:00+00:00,175.21,175.24,175.11,175.19,108150.0 +1511,1992,1992,2023-05-26 14:28:00+00:00,175.18,175.32,175.18,175.31,109354.0 +1512,1993,1993,2023-05-26 14:29:00+00:00,175.31,175.39,175.28,175.34,144364.0 +1513,1994,1994,2023-05-26 14:30:00+00:00,175.36,175.55,175.36,175.47,208030.0 +1514,1995,1995,2023-05-26 14:31:00+00:00,175.48,175.58,175.45,175.45,139802.0 +1515,1996,1996,2023-05-26 14:32:00+00:00,175.45,175.49,175.41,175.47,123150.0 +1516,1997,1997,2023-05-26 14:33:00+00:00,175.47,175.48,175.35,175.36,122350.0 +1517,1998,1998,2023-05-26 14:34:00+00:00,175.34,175.46,175.31,175.44,97127.0 +1518,1999,1999,2023-05-26 14:35:00+00:00,175.44,175.47,175.33,175.4,121705.0 +1519,2000,2000,2023-05-26 14:36:00+00:00,175.39,175.49,175.34,175.47,83659.0 +1520,2001,2001,2023-05-26 14:37:00+00:00,175.46,175.47,175.29,175.32,128337.0 +1521,2002,2002,2023-05-26 14:38:00+00:00,175.33,175.34,175.26,175.3,102707.0 +1522,2003,2003,2023-05-26 14:39:00+00:00,175.29,175.35,175.24,175.28,100612.0 +1523,2004,2004,2023-05-26 14:40:00+00:00,175.28,175.4,175.26,175.38,80937.0 +1524,2005,2005,2023-05-26 14:41:00+00:00,175.39,175.52,175.34,175.48,180058.0 +1525,2006,2006,2023-05-26 14:42:00+00:00,175.49,175.5,175.35,175.46,77285.0 +1526,2007,2007,2023-05-26 14:43:00+00:00,175.47,175.5,175.32,175.4,147840.0 +1527,2008,2008,2023-05-26 14:44:00+00:00,175.41,175.42,175.23,175.35,137504.0 +1528,2009,2009,2023-05-26 14:45:00+00:00,175.36,175.38,175.24,175.25,81142.0 +1529,2010,2010,2023-05-26 14:46:00+00:00,175.26,175.32,175.25,175.27,62609.0 +1530,2011,2011,2023-05-26 14:47:00+00:00,175.26,175.39,175.24,175.35,47716.0 +1531,2012,2012,2023-05-26 14:48:00+00:00,175.36,175.49,175.33,175.49,105135.0 +1532,2013,2013,2023-05-26 14:49:00+00:00,175.49,175.49,175.41,175.44,94759.0 +1533,2014,2014,2023-05-26 14:50:00+00:00,175.44,175.45,175.27,175.3,95058.0 +1534,2015,2015,2023-05-26 14:51:00+00:00,175.29,175.41,175.24,175.28,93679.0 +1535,2016,2016,2023-05-26 14:52:00+00:00,175.27,175.32,175.21,175.32,100489.0 +1536,2017,2017,2023-05-26 14:53:00+00:00,175.33,175.34,175.26,175.28,75842.0 +1537,2018,2018,2023-05-26 14:54:00+00:00,175.3,175.39,175.28,175.3,77466.0 +1538,2019,2019,2023-05-26 14:55:00+00:00,175.3,175.38,175.27,175.3,132660.0 +1539,2020,2020,2023-05-26 14:56:00+00:00,175.29,175.48,175.29,175.44,100686.0 +1540,2021,2021,2023-05-26 14:57:00+00:00,175.43,175.44,175.36,175.37,64501.0 +1541,2022,2022,2023-05-26 14:58:00+00:00,175.37,175.43,175.35,175.41,61517.0 +1542,2023,2023,2023-05-26 14:59:00+00:00,175.41,175.5,175.41,175.43,120829.0 +1543,2024,2024,2023-05-26 15:00:00+00:00,175.43,175.74,175.43,175.72,205582.0 +1544,2025,2025,2023-05-26 15:01:00+00:00,175.72,175.77,175.67,175.72,132121.0 +1545,2026,2026,2023-05-26 15:02:00+00:00,175.72,175.72,175.59,175.62,79912.0 +1546,2027,2027,2023-05-26 15:03:00+00:00,175.63,175.63,175.51,175.55,103766.0 +1547,2028,2028,2023-05-26 15:04:00+00:00,175.54,175.6,175.45,175.53,156429.0 +1548,2029,2029,2023-05-26 15:05:00+00:00,175.53,175.61,175.53,175.54,72495.0 +1549,2030,2030,2023-05-26 15:06:00+00:00,175.54,175.56,175.45,175.47,114443.0 +1550,2031,2031,2023-05-26 15:07:00+00:00,175.47,175.6,175.44,175.58,85971.0 +1551,2032,2032,2023-05-26 15:08:00+00:00,175.58,175.58,175.44,175.54,97330.0 +1552,2033,2033,2023-05-26 15:09:00+00:00,175.54,175.56,175.35,175.38,110696.0 +1553,2034,2034,2023-05-26 15:10:00+00:00,175.37,175.38,175.27,175.31,137402.0 +1554,2035,2035,2023-05-26 15:11:00+00:00,175.31,175.36,175.25,175.33,92726.0 +1555,2036,2036,2023-05-26 15:12:00+00:00,175.33,175.37,175.27,175.27,68463.0 +1556,2037,2037,2023-05-26 15:13:00+00:00,175.27,175.34,175.19,175.31,111275.0 +1557,2038,2038,2023-05-26 15:14:00+00:00,175.31,175.48,175.31,175.46,101546.0 +1558,2039,2039,2023-05-26 15:15:00+00:00,175.48,175.52,175.43,175.45,110270.0 +1559,2040,2040,2023-05-26 15:16:00+00:00,175.45,175.47,175.39,175.43,65755.0 +1560,2041,2041,2023-05-26 15:17:00+00:00,175.42,175.43,175.34,175.43,73178.0 +1561,2042,2042,2023-05-26 15:18:00+00:00,175.42,175.45,175.39,175.4,44733.0 +1562,2043,2043,2023-05-26 15:19:00+00:00,175.4,175.41,175.21,175.29,97532.0 +1563,2044,2044,2023-05-26 15:20:00+00:00,175.29,175.39,175.22,175.28,122609.0 +1564,2045,2045,2023-05-26 15:21:00+00:00,175.25,175.28,175.22,175.28,67367.0 +1565,2046,2046,2023-05-26 15:22:00+00:00,175.27,175.29,175.04,175.07,166705.0 +1566,2047,2047,2023-05-26 15:23:00+00:00,175.06,175.06,174.92,174.97,181376.0 +1567,2048,2048,2023-05-26 15:24:00+00:00,174.96,174.99,174.88,174.99,87305.0 +1568,2049,2049,2023-05-26 15:25:00+00:00,175.0,175.04,174.93,175.02,75850.0 +1569,2050,2050,2023-05-26 15:26:00+00:00,175.02,175.16,175.0,175.14,141723.0 +1570,2051,2051,2023-05-26 15:27:00+00:00,175.15,175.22,175.15,175.19,103642.0 +1571,2052,2052,2023-05-26 15:28:00+00:00,175.21,175.21,175.03,175.04,68265.0 +1572,2053,2053,2023-05-26 15:29:00+00:00,175.04,175.05,174.96,175.03,70081.0 +1573,2054,2054,2023-05-26 15:30:00+00:00,175.03,175.18,175.0,175.17,71883.0 +1574,2055,2055,2023-05-26 15:31:00+00:00,175.16,175.17,175.03,175.07,55437.0 +1575,2056,2056,2023-05-26 15:32:00+00:00,175.07,175.22,175.07,175.21,53321.0 +1576,2057,2057,2023-05-26 15:33:00+00:00,175.22,175.25,175.08,175.09,94682.0 +1577,2058,2058,2023-05-26 15:34:00+00:00,175.09,175.15,175.03,175.07,99364.0 +1578,2059,2059,2023-05-26 15:35:00+00:00,175.06,175.18,175.06,175.18,45239.0 +1579,2060,2060,2023-05-26 15:36:00+00:00,175.18,175.19,175.1,175.16,66639.0 +1580,2061,2061,2023-05-26 15:37:00+00:00,175.16,175.18,175.11,175.15,37844.0 +1581,2062,2062,2023-05-26 15:38:00+00:00,175.15,175.15,175.05,175.06,83887.0 +1582,2063,2063,2023-05-26 15:39:00+00:00,175.07,175.18,175.05,175.18,61998.0 +1583,2064,2064,2023-05-26 15:40:00+00:00,175.18,175.2,175.14,175.2,54804.0 +1584,2065,2065,2023-05-26 15:41:00+00:00,175.19,175.43,175.18,175.41,179123.0 +1585,2066,2066,2023-05-26 15:42:00+00:00,175.41,175.49,175.41,175.47,107124.0 +1586,2067,2067,2023-05-26 15:43:00+00:00,175.46,175.54,175.41,175.44,136148.0 +1587,2068,2068,2023-05-26 15:44:00+00:00,175.44,175.45,175.31,175.38,88792.0 +1588,2069,2069,2023-05-26 15:45:00+00:00,175.39,175.47,175.31,175.35,116304.0 +1589,2070,2070,2023-05-26 15:46:00+00:00,175.35,175.36,175.27,175.31,42369.0 +1590,2071,2071,2023-05-26 15:47:00+00:00,175.31,175.38,175.25,175.38,79525.0 +1591,2072,2072,2023-05-26 15:48:00+00:00,175.38,175.43,175.37,175.41,31782.0 +1592,2073,2073,2023-05-26 15:49:00+00:00,175.41,175.45,175.35,175.4,96752.0 +1593,2074,2074,2023-05-26 15:50:00+00:00,175.42,175.53,175.39,175.52,97210.0 +1594,2075,2075,2023-05-26 15:51:00+00:00,175.53,175.54,175.44,175.47,83220.0 +1595,2076,2076,2023-05-26 15:52:00+00:00,175.47,175.49,175.37,175.38,47799.0 +1596,2077,2077,2023-05-26 15:53:00+00:00,175.36,175.36,175.25,175.25,61644.0 +1597,2078,2078,2023-05-26 15:54:00+00:00,175.25,175.27,175.2,175.25,48522.0 +1598,2079,2079,2023-05-26 15:55:00+00:00,175.25,175.31,175.2,175.3,57137.0 +1599,2080,2080,2023-05-26 15:56:00+00:00,175.29,175.31,175.2,175.27,45596.0 +1600,2081,2081,2023-05-26 15:57:00+00:00,175.27,175.29,175.14,175.18,85065.0 +1601,2082,2082,2023-05-26 15:58:00+00:00,175.17,175.24,175.17,175.21,38568.0 +1602,2083,2083,2023-05-26 15:59:00+00:00,175.22,175.22,175.09,175.12,55458.0 +1603,2084,2084,2023-05-26 16:00:00+00:00,175.12,175.12,175.05,175.07,58159.0 +1604,2085,2085,2023-05-26 16:01:00+00:00,175.08,175.11,175.02,175.04,77031.0 +1605,2086,2086,2023-05-26 16:02:00+00:00,175.04,175.19,175.02,175.18,67057.0 +1606,2087,2087,2023-05-26 16:03:00+00:00,175.18,175.27,175.15,175.25,74041.0 +1607,2088,2088,2023-05-26 16:04:00+00:00,175.25,175.25,175.12,175.18,61202.0 +1608,2089,2089,2023-05-26 16:05:00+00:00,175.18,175.18,175.1,175.14,51491.0 +1609,2090,2090,2023-05-26 16:06:00+00:00,175.14,175.15,175.08,175.13,32793.0 +1610,2091,2091,2023-05-26 16:07:00+00:00,175.12,175.23,175.12,175.23,72591.0 +1611,2092,2092,2023-05-26 16:08:00+00:00,175.24,175.24,175.1,175.12,59673.0 +1612,2093,2093,2023-05-26 16:09:00+00:00,175.12,175.13,175.02,175.04,81973.0 +1613,2094,2094,2023-05-26 16:10:00+00:00,175.05,175.16,175.04,175.07,128722.0 +1614,2095,2095,2023-05-26 16:11:00+00:00,175.07,175.2,175.06,175.2,48641.0 +1615,2096,2096,2023-05-26 16:12:00+00:00,175.2,175.2,175.11,175.13,55008.0 +1616,2097,2097,2023-05-26 16:13:00+00:00,175.13,175.15,175.08,175.1,74559.0 +1617,2098,2098,2023-05-26 16:14:00+00:00,175.1,175.19,175.09,175.19,49683.0 +1618,2099,2099,2023-05-26 16:15:00+00:00,175.19,175.27,175.16,175.22,97767.0 +1619,2100,2100,2023-05-26 16:16:00+00:00,175.22,175.23,175.13,175.15,55524.0 +1620,2101,2101,2023-05-26 16:17:00+00:00,175.14,175.21,175.11,175.2,92516.0 +1621,2102,2102,2023-05-26 16:18:00+00:00,175.2,175.2,175.08,175.11,60513.0 +1622,2103,2103,2023-05-26 16:19:00+00:00,175.11,175.13,175.06,175.08,63117.0 +1623,2104,2104,2023-05-26 16:20:00+00:00,175.09,175.14,175.07,175.13,50180.0 +1624,2105,2105,2023-05-26 16:21:00+00:00,175.13,175.24,175.1,175.19,82773.0 +1625,2106,2106,2023-05-26 16:22:00+00:00,175.19,175.24,175.12,175.13,79772.0 +1626,2107,2107,2023-05-26 16:23:00+00:00,175.13,175.17,175.08,175.11,57222.0 +1627,2108,2108,2023-05-26 16:24:00+00:00,175.11,175.12,175.07,175.1,30331.0 +1628,2109,2109,2023-05-26 16:25:00+00:00,175.1,175.11,175.02,175.07,61929.0 +1629,2110,2110,2023-05-26 16:26:00+00:00,175.06,175.12,175.04,175.07,48758.0 +1630,2111,2111,2023-05-26 16:27:00+00:00,175.07,175.18,175.06,175.15,75172.0 +1631,2112,2112,2023-05-26 16:28:00+00:00,175.14,175.21,175.13,175.19,67350.0 +1632,2113,2113,2023-05-26 16:29:00+00:00,175.19,175.32,175.17,175.31,149610.0 +1633,2114,2114,2023-05-26 16:30:00+00:00,175.31,175.31,175.21,175.24,65693.0 +1634,2115,2115,2023-05-26 16:31:00+00:00,175.24,175.3,175.21,175.26,45733.0 +1635,2116,2116,2023-05-26 16:32:00+00:00,175.26,175.28,175.15,175.15,52151.0 +1636,2117,2117,2023-05-26 16:33:00+00:00,175.15,175.16,175.06,175.1,55725.0 +1637,2118,2118,2023-05-26 16:34:00+00:00,175.09,175.13,175.06,175.07,39740.0 +1638,2119,2119,2023-05-26 16:35:00+00:00,175.07,175.15,175.06,175.14,43982.0 +1639,2120,2120,2023-05-26 16:36:00+00:00,175.14,175.17,175.12,175.13,29053.0 +1640,2121,2121,2023-05-26 16:37:00+00:00,175.14,175.18,175.13,175.15,26324.0 +1641,2122,2122,2023-05-26 16:38:00+00:00,175.14,175.22,175.09,175.1,67071.0 +1642,2123,2123,2023-05-26 16:39:00+00:00,175.1,175.11,175.06,175.11,68243.0 +1643,2124,2124,2023-05-26 16:40:00+00:00,175.11,175.16,175.07,175.16,35479.0 +1644,2125,2125,2023-05-26 16:41:00+00:00,175.16,175.19,175.13,175.16,45216.0 +1645,2126,2126,2023-05-26 16:42:00+00:00,175.17,175.25,175.16,175.19,61282.0 +1646,2127,2127,2023-05-26 16:43:00+00:00,175.19,175.25,175.18,175.22,83975.0 +1647,2128,2128,2023-05-26 16:44:00+00:00,175.22,175.3,175.21,175.29,49452.0 +1648,2129,2129,2023-05-26 16:45:00+00:00,175.3,175.32,175.26,175.32,110286.0 +1649,2130,2130,2023-05-26 16:46:00+00:00,175.31,175.32,175.26,175.28,63460.0 +1650,2131,2131,2023-05-26 16:47:00+00:00,175.29,175.29,175.26,175.27,36545.0 +1651,2132,2132,2023-05-26 16:48:00+00:00,175.28,175.28,175.16,175.21,77733.0 +1652,2133,2133,2023-05-26 16:49:00+00:00,175.21,175.31,175.18,175.29,99466.0 +1653,2134,2134,2023-05-26 16:50:00+00:00,175.3,175.3,175.21,175.23,44520.0 +1654,2135,2135,2023-05-26 16:51:00+00:00,175.22,175.3,175.19,175.28,84927.0 +1655,2136,2136,2023-05-26 16:52:00+00:00,175.27,175.34,175.25,175.33,64150.0 +1656,2137,2137,2023-05-26 16:53:00+00:00,175.32,175.35,175.2,175.24,81995.0 +1657,2138,2138,2023-05-26 16:54:00+00:00,175.24,175.25,175.17,175.23,60804.0 +1658,2139,2139,2023-05-26 16:55:00+00:00,175.23,175.3,175.23,175.28,44952.0 +1659,2140,2140,2023-05-26 16:56:00+00:00,175.28,175.3,175.21,175.28,56408.0 +1660,2141,2141,2023-05-26 16:57:00+00:00,175.28,175.3,175.28,175.3,35555.0 +1661,2142,2142,2023-05-26 16:58:00+00:00,175.3,175.3,175.22,175.26,27219.0 +1662,2143,2143,2023-05-26 16:59:00+00:00,175.25,175.28,175.21,175.24,36993.0 +1663,2144,2144,2023-05-26 17:00:00+00:00,175.24,175.3,175.22,175.28,54343.0 +1664,2145,2145,2023-05-26 17:01:00+00:00,175.28,175.29,175.25,175.29,19977.0 +1665,2146,2146,2023-05-26 17:02:00+00:00,175.29,175.35,175.28,175.35,82289.0 +1666,2147,2147,2023-05-26 17:03:00+00:00,175.35,175.35,175.29,175.33,47408.0 +1667,2148,2148,2023-05-26 17:04:00+00:00,175.32,175.34,175.3,175.32,28680.0 +1668,2149,2149,2023-05-26 17:05:00+00:00,175.32,175.35,175.27,175.35,36671.0 +1669,2150,2150,2023-05-26 17:06:00+00:00,175.35,175.44,175.35,175.44,78034.0 +1670,2151,2151,2023-05-26 17:07:00+00:00,175.44,175.46,175.42,175.44,54129.0 +1671,2152,2152,2023-05-26 17:08:00+00:00,175.44,175.47,175.42,175.44,43605.0 +1672,2153,2153,2023-05-26 17:09:00+00:00,175.44,175.45,175.38,175.43,50271.0 +1673,2154,2154,2023-05-26 17:10:00+00:00,175.43,175.45,175.4,175.45,30583.0 +1674,2155,2155,2023-05-26 17:11:00+00:00,175.45,175.52,175.43,175.52,106228.0 +1675,2156,2156,2023-05-26 17:12:00+00:00,175.51,175.53,175.49,175.52,71788.0 +1676,2157,2157,2023-05-26 17:13:00+00:00,175.52,175.52,175.47,175.47,47171.0 +1677,2158,2158,2023-05-26 17:14:00+00:00,175.47,175.48,175.43,175.43,50625.0 +1678,2159,2159,2023-05-26 17:15:00+00:00,175.44,175.45,175.39,175.41,72725.0 +1679,2160,2160,2023-05-26 17:16:00+00:00,175.41,175.43,175.36,175.36,68124.0 +1680,2161,2161,2023-05-26 17:17:00+00:00,175.37,175.4,175.35,175.39,48837.0 +1681,2162,2162,2023-05-26 17:18:00+00:00,175.38,175.4,175.28,175.3,92800.0 +1682,2163,2163,2023-05-26 17:19:00+00:00,175.29,175.39,175.28,175.39,51802.0 +1683,2164,2164,2023-05-26 17:20:00+00:00,175.4,175.47,175.36,175.47,64964.0 +1684,2165,2165,2023-05-26 17:21:00+00:00,175.47,175.49,175.43,175.48,47859.0 +1685,2166,2166,2023-05-26 17:22:00+00:00,175.48,175.49,175.43,175.45,52381.0 +1686,2167,2167,2023-05-26 17:23:00+00:00,175.46,175.49,175.44,175.47,54719.0 +1687,2168,2168,2023-05-26 17:24:00+00:00,175.47,175.47,175.41,175.43,59075.0 +1688,2169,2169,2023-05-26 17:25:00+00:00,175.42,175.46,175.37,175.39,52779.0 +1689,2170,2170,2023-05-26 17:26:00+00:00,175.38,175.4,175.29,175.29,48217.0 +1690,2171,2171,2023-05-26 17:27:00+00:00,175.29,175.36,175.28,175.36,52050.0 +1691,2172,2172,2023-05-26 17:28:00+00:00,175.35,175.42,175.31,175.4,72413.0 +1692,2173,2173,2023-05-26 17:29:00+00:00,175.41,175.41,175.36,175.39,21510.0 +1693,2174,2174,2023-05-26 17:30:00+00:00,175.39,175.4,175.28,175.3,55731.0 +1694,2175,2175,2023-05-26 17:31:00+00:00,175.28,175.36,175.25,175.36,46280.0 +1695,2176,2176,2023-05-26 17:32:00+00:00,175.36,175.43,175.35,175.43,57218.0 +1696,2177,2177,2023-05-26 17:33:00+00:00,175.42,175.49,175.39,175.47,92864.0 +1697,2178,2178,2023-05-26 17:34:00+00:00,175.47,175.47,175.43,175.47,46991.0 +1698,2179,2179,2023-05-26 17:35:00+00:00,175.47,175.49,175.43,175.44,64803.0 +1699,2180,2180,2023-05-26 17:36:00+00:00,175.44,175.45,175.32,175.33,76048.0 +1700,2181,2181,2023-05-26 17:37:00+00:00,175.34,175.36,175.32,175.33,48792.0 +1701,2182,2182,2023-05-26 17:38:00+00:00,175.33,175.38,175.33,175.38,20395.0 +1702,2183,2183,2023-05-26 17:39:00+00:00,175.38,175.48,175.38,175.48,55896.0 +1703,2184,2184,2023-05-26 17:40:00+00:00,175.48,175.48,175.4,175.43,57165.0 +1704,2185,2185,2023-05-26 17:41:00+00:00,175.42,175.42,175.37,175.37,30269.0 +1705,2186,2186,2023-05-26 17:42:00+00:00,175.37,175.38,175.33,175.33,54309.0 +1706,2187,2187,2023-05-26 17:43:00+00:00,175.33,175.36,175.22,175.33,75273.0 +1707,2188,2188,2023-05-26 17:44:00+00:00,175.32,175.39,175.32,175.38,38468.0 +1708,2189,2189,2023-05-26 17:45:00+00:00,175.37,175.38,175.29,175.29,39651.0 +1709,2190,2190,2023-05-26 17:46:00+00:00,175.29,175.35,175.28,175.31,26077.0 +1710,2191,2191,2023-05-26 17:47:00+00:00,175.31,175.33,175.28,175.3,37695.0 +1711,2192,2192,2023-05-26 17:48:00+00:00,175.3,175.35,175.27,175.34,35864.0 +1712,2193,2193,2023-05-26 17:49:00+00:00,175.34,175.36,175.29,175.33,94411.0 +1713,2194,2194,2023-05-26 17:50:00+00:00,175.33,175.37,175.27,175.28,66115.0 +1714,2195,2195,2023-05-26 17:51:00+00:00,175.28,175.28,175.2,175.24,40145.0 +1715,2196,2196,2023-05-26 17:52:00+00:00,175.24,175.28,175.22,175.26,46731.0 +1716,2197,2197,2023-05-26 17:53:00+00:00,175.26,175.27,175.12,175.13,80471.0 +1717,2198,2198,2023-05-26 17:54:00+00:00,175.12,175.22,175.11,175.21,63375.0 +1718,2199,2199,2023-05-26 17:55:00+00:00,175.23,175.4,175.23,175.4,100788.0 +1719,2200,2200,2023-05-26 17:56:00+00:00,175.39,175.39,175.34,175.34,83451.0 +1720,2201,2201,2023-05-26 17:57:00+00:00,175.35,175.35,175.27,175.28,53933.0 +1721,2202,2202,2023-05-26 17:58:00+00:00,175.28,175.34,175.25,175.26,35239.0 +1722,2203,2203,2023-05-26 17:59:00+00:00,175.26,175.27,175.18,175.22,42170.0 +1723,2204,2204,2023-05-26 18:00:00+00:00,175.22,175.24,175.16,175.19,66100.0 +1724,2205,2205,2023-05-26 18:01:00+00:00,175.19,175.19,175.12,175.15,38771.0 +1725,2206,2206,2023-05-26 18:02:00+00:00,175.15,175.16,175.05,175.06,74765.0 +1726,2207,2207,2023-05-26 18:03:00+00:00,175.06,175.08,175.0,175.06,82940.0 +1727,2208,2208,2023-05-26 18:04:00+00:00,175.06,175.1,175.0,175.04,99263.0 +1728,2209,2209,2023-05-26 18:05:00+00:00,175.05,175.08,174.96,175.0,95290.0 +1729,2210,2210,2023-05-26 18:06:00+00:00,175.0,175.01,174.93,174.93,52478.0 +1730,2211,2211,2023-05-26 18:07:00+00:00,174.94,174.95,174.9,174.93,79720.0 +1731,2212,2212,2023-05-26 18:08:00+00:00,174.93,174.98,174.91,174.93,50264.0 +1732,2213,2213,2023-05-26 18:09:00+00:00,174.93,174.93,174.84,174.88,72158.0 +1733,2214,2214,2023-05-26 18:10:00+00:00,174.87,175.04,174.87,175.01,82135.0 +1734,2215,2215,2023-05-26 18:11:00+00:00,175.01,175.03,174.98,175.02,53979.0 +1735,2216,2216,2023-05-26 18:12:00+00:00,175.02,175.09,175.02,175.09,75499.0 +1736,2217,2217,2023-05-26 18:13:00+00:00,175.09,175.09,175.01,175.03,45077.0 +1737,2218,2218,2023-05-26 18:14:00+00:00,175.02,175.04,174.98,174.99,34643.0 +1738,2219,2219,2023-05-26 18:15:00+00:00,174.99,175.02,174.93,174.95,83914.0 +1739,2220,2220,2023-05-26 18:16:00+00:00,174.94,174.99,174.94,174.97,21013.0 +1740,2221,2221,2023-05-26 18:17:00+00:00,174.98,175.0,174.95,174.98,30715.0 +1741,2222,2222,2023-05-26 18:18:00+00:00,174.99,175.05,174.97,174.98,85251.0 +1742,2223,2223,2023-05-26 18:19:00+00:00,174.97,175.02,174.95,174.97,59524.0 +1743,2224,2224,2023-05-26 18:20:00+00:00,174.96,175.01,174.9,175.01,56990.0 +1744,2225,2225,2023-05-26 18:21:00+00:00,175.02,175.09,175.02,175.08,45230.0 +1745,2226,2226,2023-05-26 18:22:00+00:00,175.08,175.13,175.05,175.12,61062.0 +1746,2227,2227,2023-05-26 18:23:00+00:00,175.11,175.16,175.08,175.15,66004.0 +1747,2228,2228,2023-05-26 18:24:00+00:00,175.15,175.21,175.08,175.08,117508.0 +1748,2229,2229,2023-05-26 18:25:00+00:00,175.1,175.14,175.1,175.11,50022.0 +1749,2230,2230,2023-05-26 18:26:00+00:00,175.11,175.12,175.04,175.09,47203.0 +1750,2231,2231,2023-05-26 18:27:00+00:00,175.1,175.12,175.06,175.12,27303.0 +1751,2232,2232,2023-05-26 18:28:00+00:00,175.13,175.16,175.07,175.08,60289.0 +1752,2233,2233,2023-05-26 18:29:00+00:00,175.09,175.1,175.0,175.02,39342.0 +1753,2234,2234,2023-05-26 18:30:00+00:00,175.02,175.08,175.0,175.06,54777.0 +1754,2235,2235,2023-05-26 18:31:00+00:00,175.07,175.1,175.01,175.06,43030.0 +1755,2236,2236,2023-05-26 18:32:00+00:00,175.06,175.11,174.98,175.06,69352.0 +1756,2237,2237,2023-05-26 18:33:00+00:00,175.06,175.12,175.03,175.12,62429.0 +1757,2238,2238,2023-05-26 18:34:00+00:00,175.12,175.12,175.02,175.07,49290.0 +1758,2239,2239,2023-05-26 18:35:00+00:00,175.09,175.13,175.06,175.09,50622.0 +1759,2240,2240,2023-05-26 18:36:00+00:00,175.09,175.16,175.06,175.08,44654.0 +1760,2241,2241,2023-05-26 18:37:00+00:00,175.07,175.14,175.06,175.14,36303.0 +1761,2242,2242,2023-05-26 18:38:00+00:00,175.15,175.22,175.12,175.19,73318.0 +1762,2243,2243,2023-05-26 18:39:00+00:00,175.2,175.22,175.11,175.11,65634.0 +1763,2244,2244,2023-05-26 18:40:00+00:00,175.11,175.18,175.1,175.15,67077.0 +1764,2245,2245,2023-05-26 18:41:00+00:00,175.14,175.19,175.11,175.18,36732.0 +1765,2246,2246,2023-05-26 18:42:00+00:00,175.18,175.21,175.14,175.15,49343.0 +1766,2247,2247,2023-05-26 18:43:00+00:00,175.16,175.22,175.16,175.19,34089.0 +1767,2248,2248,2023-05-26 18:44:00+00:00,175.19,175.2,175.17,175.19,37321.0 +1768,2249,2249,2023-05-26 18:45:00+00:00,175.2,175.23,175.17,175.21,55306.0 +1769,2250,2250,2023-05-26 18:46:00+00:00,175.21,175.26,175.21,175.25,94255.0 +1770,2251,2251,2023-05-26 18:47:00+00:00,175.25,175.25,175.09,175.14,144060.0 +1771,2252,2252,2023-05-26 18:48:00+00:00,175.14,175.22,175.14,175.2,62287.0 +1772,2253,2253,2023-05-26 18:49:00+00:00,175.21,175.22,175.17,175.2,45258.0 +1773,2254,2254,2023-05-26 18:50:00+00:00,175.2,175.23,175.15,175.16,41654.0 +1774,2255,2255,2023-05-26 18:51:00+00:00,175.15,175.22,175.14,175.2,37656.0 +1775,2256,2256,2023-05-26 18:52:00+00:00,175.21,175.26,175.21,175.22,61854.0 +1776,2257,2257,2023-05-26 18:53:00+00:00,175.22,175.25,175.18,175.18,33857.0 +1777,2258,2258,2023-05-26 18:54:00+00:00,175.19,175.24,175.16,175.24,50239.0 +1778,2259,2259,2023-05-26 18:55:00+00:00,175.23,175.26,175.21,175.24,42230.0 +1779,2260,2260,2023-05-26 18:56:00+00:00,175.24,175.25,175.2,175.24,37113.0 +1780,2261,2261,2023-05-26 18:57:00+00:00,175.24,175.26,175.16,175.17,47564.0 +1781,2262,2262,2023-05-26 18:58:00+00:00,175.16,175.18,175.13,175.15,41345.0 +1782,2263,2263,2023-05-26 18:59:00+00:00,175.15,175.16,175.1,175.13,59334.0 +1783,2264,2264,2023-05-26 19:00:00+00:00,175.13,175.16,175.03,175.03,108121.0 +1784,2265,2265,2023-05-26 19:01:00+00:00,175.04,175.15,175.03,175.13,65930.0 +1785,2266,2266,2023-05-26 19:02:00+00:00,175.14,175.15,175.11,175.15,31817.0 +1786,2267,2267,2023-05-26 19:03:00+00:00,175.15,175.19,175.13,175.15,70527.0 +1787,2268,2268,2023-05-26 19:04:00+00:00,175.16,175.16,175.04,175.06,72521.0 +1788,2269,2269,2023-05-26 19:05:00+00:00,175.05,175.05,174.96,175.03,98333.0 +1789,2270,2270,2023-05-26 19:06:00+00:00,175.03,175.11,175.02,175.11,66400.0 +1790,2271,2271,2023-05-26 19:07:00+00:00,175.11,175.13,175.04,175.12,52504.0 +1791,2272,2272,2023-05-26 19:08:00+00:00,175.12,175.15,175.08,175.15,66892.0 +1792,2273,2273,2023-05-26 19:09:00+00:00,175.15,175.17,175.13,175.17,43127.0 +1793,2274,2274,2023-05-26 19:10:00+00:00,175.17,175.24,175.17,175.21,97832.0 +1794,2275,2275,2023-05-26 19:11:00+00:00,175.21,175.22,175.14,175.15,71944.0 +1795,2276,2276,2023-05-26 19:12:00+00:00,175.15,175.15,175.07,175.11,75511.0 +1796,2277,2277,2023-05-26 19:13:00+00:00,175.11,175.17,175.07,175.13,55071.0 +1797,2278,2278,2023-05-26 19:14:00+00:00,175.14,175.26,175.13,175.24,78819.0 +1798,2279,2279,2023-05-26 19:15:00+00:00,175.24,175.29,175.21,175.24,82375.0 +1799,2280,2280,2023-05-26 19:16:00+00:00,175.24,175.3,175.21,175.27,72350.0 +1800,2281,2281,2023-05-26 19:17:00+00:00,175.27,175.31,175.22,175.3,84660.0 +1801,2282,2282,2023-05-26 19:18:00+00:00,175.29,175.33,175.28,175.31,71468.0 +1802,2283,2283,2023-05-26 19:19:00+00:00,175.31,175.33,175.29,175.31,92901.0 +1803,2284,2284,2023-05-26 19:20:00+00:00,175.31,175.32,175.27,175.28,64258.0 +1804,2285,2285,2023-05-26 19:21:00+00:00,175.28,175.37,175.27,175.36,84509.0 +1805,2286,2286,2023-05-26 19:22:00+00:00,175.35,175.37,175.33,175.34,90884.0 +1806,2287,2287,2023-05-26 19:23:00+00:00,175.34,175.39,175.3,175.31,119382.0 +1807,2288,2288,2023-05-26 19:24:00+00:00,175.31,175.36,175.27,175.29,59385.0 +1808,2289,2289,2023-05-26 19:25:00+00:00,175.3,175.4,175.29,175.38,62937.0 +1809,2290,2290,2023-05-26 19:26:00+00:00,175.39,175.4,175.35,175.39,49807.0 +1810,2291,2291,2023-05-26 19:27:00+00:00,175.39,175.4,175.33,175.37,64576.0 +1811,2292,2292,2023-05-26 19:28:00+00:00,175.37,175.43,175.36,175.41,133619.0 +1812,2293,2293,2023-05-26 19:29:00+00:00,175.42,175.45,175.29,175.38,205714.0 +1813,2294,2294,2023-05-26 19:30:00+00:00,175.38,175.39,175.28,175.31,132910.0 +1814,2295,2295,2023-05-26 19:31:00+00:00,175.3,175.4,175.3,175.4,68905.0 +1815,2296,2296,2023-05-26 19:32:00+00:00,175.4,175.49,175.39,175.4,155077.0 +1816,2297,2297,2023-05-26 19:33:00+00:00,175.4,175.45,175.34,175.45,125009.0 +1817,2298,2298,2023-05-26 19:34:00+00:00,175.45,175.47,175.42,175.44,74354.0 +1818,2299,2299,2023-05-26 19:35:00+00:00,175.44,175.47,175.41,175.41,80796.0 +1819,2300,2300,2023-05-26 19:36:00+00:00,175.41,175.44,175.36,175.4,81102.0 +1820,2301,2301,2023-05-26 19:37:00+00:00,175.41,175.49,175.39,175.48,90731.0 +1821,2302,2302,2023-05-26 19:38:00+00:00,175.48,175.49,175.39,175.43,104488.0 +1822,2303,2303,2023-05-26 19:39:00+00:00,175.42,175.46,175.4,175.45,78915.0 +1823,2304,2304,2023-05-26 19:40:00+00:00,175.44,175.45,175.35,175.43,103619.0 +1824,2305,2305,2023-05-26 19:41:00+00:00,175.44,175.66,175.43,175.6,306612.0 +1825,2306,2306,2023-05-26 19:42:00+00:00,175.6,175.65,175.59,175.62,137270.0 +1826,2307,2307,2023-05-26 19:43:00+00:00,175.62,175.66,175.49,175.53,208768.0 +1827,2308,2308,2023-05-26 19:44:00+00:00,175.53,175.62,175.53,175.6,106388.0 +1828,2309,2309,2023-05-26 19:45:00+00:00,175.59,175.63,175.55,175.62,114799.0 +1829,2310,2310,2023-05-26 19:46:00+00:00,175.62,175.67,175.59,175.59,122415.0 +1830,2311,2311,2023-05-26 19:47:00+00:00,175.59,175.6,175.5,175.5,139977.0 +1831,2312,2312,2023-05-26 19:48:00+00:00,175.5,175.53,175.44,175.46,192944.0 +1832,2313,2313,2023-05-26 19:49:00+00:00,175.46,175.54,175.42,175.52,111427.0 +1833,2314,2314,2023-05-26 19:50:00+00:00,175.51,175.51,175.28,175.34,224124.0 +1834,2315,2315,2023-05-26 19:51:00+00:00,175.34,175.4,175.27,175.29,193491.0 +1835,2316,2316,2023-05-26 19:52:00+00:00,175.29,175.41,175.28,175.39,172307.0 +1836,2317,2317,2023-05-26 19:53:00+00:00,175.39,175.41,175.27,175.31,234378.0 +1837,2318,2318,2023-05-26 19:54:00+00:00,175.3,175.44,175.21,175.4,318399.0 +1838,2319,2319,2023-05-26 19:55:00+00:00,175.41,175.51,175.39,175.48,236706.0 +1839,2320,2320,2023-05-26 19:56:00+00:00,175.48,175.49,175.42,175.47,174197.0 +1840,2321,2321,2023-05-26 19:57:00+00:00,175.47,175.52,175.37,175.5,307248.0 +1841,2322,2322,2023-05-26 19:58:00+00:00,175.49,175.49,175.32,175.33,397927.0 +1842,2323,2323,2023-05-26 19:59:00+00:00,175.34,175.41,175.23,175.38,1175682.0 +1843,2324,2324,2023-05-26 20:00:00+00:00,175.38,175.5,175.31,175.43,7501324.0 +1844,2325,2325,2023-05-26 20:01:00+00:00,175.43,175.45,175.43,175.44,7200.0 +1845,2326,2326,2023-05-26 20:02:00+00:00,175.45,175.48,175.44,175.48,2859.0 +1846,2327,2327,2023-05-26 20:03:00+00:00,175.45,175.48,175.45,175.45,5547.0 +1847,2328,2328,2023-05-26 20:04:00+00:00,175.47,175.53,175.44,175.52,8533.0 +1848,2329,2329,2023-05-26 20:05:00+00:00,175.53,175.6,175.53,175.57,11317.0 +1849,2330,2330,2023-05-26 20:06:00+00:00,175.49,175.55,175.48,175.55,1175.0 +1850,2331,2331,2023-05-26 20:07:00+00:00,175.51,175.51,175.43,175.5,107458.0 +1851,2332,2332,2023-05-26 20:08:00+00:00,175.49,175.52,175.47,175.5,8076.0 +1852,2333,2333,2023-05-26 20:09:00+00:00,175.48,175.55,175.48,175.52,4664.0 +1853,2334,2334,2023-05-26 20:10:00+00:00,175.52,175.52,175.43,175.52,19388.0 +1854,2335,2335,2023-05-26 20:11:00+00:00,175.54,175.54,175.52,175.52,980.0 +1855,2336,2336,2023-05-26 20:12:00+00:00,175.52,175.52,175.43,175.43,15108.0 +1856,2337,2337,2023-05-26 20:13:00+00:00,175.5,175.59,175.5,175.57,4720.0 +1857,2338,2338,2023-05-26 20:14:00+00:00,175.55,175.6,175.54,175.55,4722.0 +1858,2339,2339,2023-05-26 20:15:00+00:00,175.58,175.58,175.52,175.52,1090.0 +1859,2340,2340,2023-05-26 20:16:00+00:00,175.54,175.54,175.53,175.54,842.0 +1860,2341,2341,2023-05-26 20:17:00+00:00,175.54,175.54,175.51,175.54,1273.0 +1861,2342,2342,2023-05-26 20:18:00+00:00,175.53,175.54,175.52,175.52,595.0 +1862,2343,2343,2023-05-26 20:19:00+00:00,175.49,175.5,175.49,175.49,126.0 +1863,2344,2344,2023-05-26 20:20:00+00:00,175.54,175.54,175.52,175.54,1167.0 +1864,2345,2345,2023-05-26 20:21:00+00:00,175.55,175.55,175.54,175.55,734.0 +1865,2346,2346,2023-05-26 20:22:00+00:00,175.55,175.55,175.54,175.54,907.0 +1866,2347,2347,2023-05-26 20:23:00+00:00,175.52,175.55,175.52,175.55,1120.0 +1867,2348,2348,2023-05-26 20:24:00+00:00,175.53,175.53,175.52,175.52,230.0 +1868,2349,2349,2023-05-26 20:25:00+00:00,175.56,175.57,175.52,175.54,1523.0 +1869,2350,2350,2023-05-26 20:26:00+00:00,175.55,175.55,175.55,175.55,100.0 +1870,2351,2351,2023-05-26 20:27:00+00:00,175.54,175.54,175.53,175.53,1706.0 +1871,2352,2352,2023-05-26 20:28:00+00:00,175.55,175.55,175.54,175.54,300.0 +1872,2353,2353,2023-05-26 20:29:00+00:00,175.55,175.55,175.52,175.52,900.0 +1873,2354,2354,2023-05-26 20:30:00+00:00,175.52,175.52,175.51,175.51,2362.0 +1874,2355,2355,2023-05-26 20:31:00+00:00,175.54,175.55,175.54,175.55,800.0 +1875,2356,2356,2023-05-26 20:32:00+00:00,175.55,175.55,175.55,175.55,0.0 +1876,2357,2357,2023-05-26 20:33:00+00:00,175.55,175.55,175.55,175.55,0.0 +1877,2358,2358,2023-05-26 20:34:00+00:00,175.57,175.6,175.57,175.6,400.0 +1878,2359,2359,2023-05-26 20:35:00+00:00,175.6,175.6,175.59,175.6,5101.0 +1879,2360,2360,2023-05-26 20:36:00+00:00,175.6,175.6,175.6,175.6,100.0 +1880,2361,2361,2023-05-26 20:37:00+00:00,175.6,175.6,175.6,175.6,0.0 +1881,2362,2362,2023-05-26 20:38:00+00:00,175.58,175.58,175.54,175.54,700.0 +1882,2363,2363,2023-05-26 20:39:00+00:00,175.58,175.58,175.58,175.58,400.0 +1883,2364,2364,2023-05-26 20:40:00+00:00,175.56,175.57,175.56,175.56,257.0 +1884,2365,2365,2023-05-26 20:41:00+00:00,175.56,175.56,175.56,175.56,0.0 +1885,2366,2366,2023-05-26 20:42:00+00:00,175.57,175.6,175.57,175.58,2260.0 +1886,2367,2367,2023-05-26 20:43:00+00:00,175.6,175.6,175.59,175.6,1376.0 +1887,2368,2368,2023-05-26 20:44:00+00:00,175.6,175.6,175.6,175.6,939.0 +1888,2369,2369,2023-05-26 20:45:00+00:00,175.57,175.57,175.57,175.57,250.0 +1889,2370,2370,2023-05-26 20:46:00+00:00,175.57,175.6,175.57,175.6,1420.0 +1890,2371,2371,2023-05-26 20:47:00+00:00,175.57,175.63,175.57,175.63,1222.0 +1891,2372,2372,2023-05-26 20:48:00+00:00,175.57,175.65,175.54,175.65,3101.0 +1892,2373,2373,2023-05-26 20:49:00+00:00,175.65,175.68,175.65,175.68,210.0 +1893,2374,2374,2023-05-26 20:50:00+00:00,175.68,175.68,175.68,175.68,0.0 +1894,2375,2375,2023-05-26 20:51:00+00:00,175.68,175.68,175.65,175.65,750.0 +1895,2376,2376,2023-05-26 20:52:00+00:00,175.68,175.68,175.68,175.68,300.0 +1896,2377,2377,2023-05-26 20:53:00+00:00,175.68,175.68,175.68,175.68,0.0 +1897,2378,2378,2023-05-26 20:54:00+00:00,175.68,175.68,175.68,175.68,100.0 +1898,2379,2379,2023-05-26 20:55:00+00:00,175.65,175.65,175.64,175.64,269.0 +1899,2380,2380,2023-05-26 20:56:00+00:00,175.64,175.64,175.43,175.43,2662.0 +1900,2381,2381,2023-05-26 20:57:00+00:00,175.64,175.64,175.64,175.64,200.0 +1901,2382,2382,2023-05-26 20:58:00+00:00,175.64,175.64,175.64,175.64,300.0 +1902,2383,2383,2023-05-26 20:59:00+00:00,175.64,175.64,175.64,175.64,265.0 +1903,2384,2384,2023-05-26 21:00:00+00:00,175.64,175.64,175.63,175.63,337.0 +1904,2385,2385,2023-05-26 21:01:00+00:00,175.63,175.63,175.63,175.63,0.0 +1905,2386,2386,2023-05-26 21:02:00+00:00,175.63,175.63,175.63,175.63,0.0 +1906,2387,2387,2023-05-26 21:03:00+00:00,175.62,175.62,175.62,175.62,100.0 +1907,2388,2388,2023-05-26 21:04:00+00:00,175.65,175.65,175.62,175.62,449.0 +1908,2389,2389,2023-05-26 21:05:00+00:00,175.63,175.63,175.62,175.62,733.0 +1909,2390,2390,2023-05-26 21:06:00+00:00,175.65,175.65,175.58,175.58,325.0 +1910,2391,2391,2023-05-26 21:07:00+00:00,175.57,175.6,175.57,175.59,1100.0 +1911,2392,2392,2023-05-26 21:08:00+00:00,175.59,175.59,175.59,175.59,0.0 +1912,2393,2393,2023-05-26 21:09:00+00:00,175.59,175.59,175.59,175.59,0.0 +1913,2394,2394,2023-05-26 21:10:00+00:00,175.63,175.63,175.63,175.63,100.0 +1914,2395,2395,2023-05-26 21:11:00+00:00,175.63,175.63,175.63,175.63,0.0 +1915,2396,2396,2023-05-26 21:12:00+00:00,175.6,175.61,175.6,175.61,284.0 +1916,2397,2397,2023-05-26 21:13:00+00:00,175.61,175.61,175.6,175.6,533.0 +1917,2398,2398,2023-05-26 21:14:00+00:00,175.6,175.6,175.59,175.59,763.0 +1918,2399,2399,2023-05-26 21:15:00+00:00,175.59,175.59,175.59,175.59,0.0 +1919,2400,2400,2023-05-26 21:16:00+00:00,175.61,175.61,175.6,175.61,100.0 +1920,3038,3038,2023-05-26 21:17:00+00:00,175.58,175.58,175.58,175.58,300.0 +1921,3039,3039,2023-05-26 21:18:00+00:00,175.58,175.58,175.58,175.58,0.0 +1922,3040,3040,2023-05-26 21:19:00+00:00,175.58,175.58,175.58,175.58,0.0 +1923,3041,3041,2023-05-26 21:20:00+00:00,175.58,175.58,175.58,175.58,0.0 +1924,3042,3042,2023-05-26 21:21:00+00:00,175.58,175.58,175.58,175.58,0.0 +1925,3043,3043,2023-05-26 21:22:00+00:00,175.58,175.58,175.58,175.58,0.0 +1926,3044,3044,2023-05-26 21:23:00+00:00,175.58,175.58,175.58,175.58,125.0 +1927,3045,3045,2023-05-26 21:24:00+00:00,175.58,175.58,175.57,175.58,108.0 +1928,3046,3046,2023-05-26 21:25:00+00:00,175.57,175.57,175.57,175.57,300.0 +1929,3047,3047,2023-05-26 21:26:00+00:00,175.56,175.56,175.55,175.55,2530.0 +1930,3048,3048,2023-05-26 21:27:00+00:00,175.55,175.56,175.55,175.55,301.0 +1931,3049,3049,2023-05-26 21:28:00+00:00,175.53,175.53,175.52,175.53,100.0 +1932,3050,3050,2023-05-26 21:29:00+00:00,175.53,175.53,175.52,175.53,800.0 +1933,3051,3051,2023-05-26 21:30:00+00:00,175.53,175.53,175.52,175.52,253.0 +1934,3052,3052,2023-05-26 21:31:00+00:00,175.52,175.52,175.52,175.52,0.0 +1935,3053,3053,2023-05-26 21:32:00+00:00,175.52,175.52,175.52,175.52,0.0 +1936,3054,3054,2023-05-26 21:33:00+00:00,175.52,175.52,175.52,175.52,0.0 +1937,3055,3055,2023-05-26 21:34:00+00:00,175.52,175.52,175.52,175.52,0.0 +1938,3056,3056,2023-05-26 21:35:00+00:00,175.52,175.52,175.52,175.52,0.0 +1939,3057,3057,2023-05-26 21:36:00+00:00,175.5,175.51,175.5,175.5,300.0 +1940,3058,3058,2023-05-26 21:37:00+00:00,175.5,175.5,175.5,175.5,0.0 +1941,3059,3059,2023-05-26 21:38:00+00:00,175.5,175.5,175.5,175.5,365.0 +1942,3060,3060,2023-05-26 21:39:00+00:00,175.5,175.5,175.5,175.5,0.0 +1943,3061,3061,2023-05-26 21:40:00+00:00,175.5,175.5,175.5,175.5,0.0 +1944,3062,3062,2023-05-26 21:41:00+00:00,175.5,175.5,175.5,175.5,0.0 +1945,3063,3063,2023-05-26 21:42:00+00:00,175.5,175.5,175.5,175.5,0.0 +1946,3064,3064,2023-05-26 21:43:00+00:00,175.5,175.5,175.5,175.5,0.0 +1947,3065,3065,2023-05-26 21:44:00+00:00,175.5,175.5,175.5,175.5,0.0 +1948,3066,3066,2023-05-26 21:45:00+00:00,175.5,175.5,175.5,175.5,1100.0 +1949,3067,3067,2023-05-26 21:46:00+00:00,175.55,175.55,175.54,175.55,400.0 +1950,3068,3068,2023-05-26 21:47:00+00:00,175.55,175.55,175.55,175.55,0.0 +1951,3069,3069,2023-05-26 21:48:00+00:00,175.55,175.55,175.55,175.55,0.0 +1952,3070,3070,2023-05-26 21:49:00+00:00,175.55,175.55,175.55,175.55,0.0 +1953,3071,3071,2023-05-26 21:50:00+00:00,175.5,175.5,175.5,175.5,100.0 +1954,3072,3072,2023-05-26 21:51:00+00:00,175.5,175.5,175.5,175.5,100.0 +1955,3073,3073,2023-05-26 21:52:00+00:00,175.5,175.5,175.5,175.5,0.0 +1956,3074,3074,2023-05-26 21:53:00+00:00,175.5,175.5,175.5,175.5,0.0 +1957,3075,3075,2023-05-26 21:54:00+00:00,175.55,175.55,175.55,175.55,365.0 +1958,3076,3076,2023-05-26 21:55:00+00:00,175.55,175.55,175.55,175.55,0.0 +1959,3077,3077,2023-05-26 21:56:00+00:00,175.55,175.55,175.55,175.55,0.0 +1960,3078,3078,2023-05-26 21:57:00+00:00,175.55,175.55,175.5,175.5,300.0 +1961,3079,3079,2023-05-26 21:58:00+00:00,175.5,175.5,175.5,175.5,0.0 +1962,3080,3080,2023-05-26 21:59:00+00:00,175.5,175.5,175.5,175.5,0.0 +1963,3081,3081,2023-05-26 22:00:00+00:00,175.5,175.5,175.5,175.5,0.0 +1964,3082,3082,2023-05-26 22:01:00+00:00,175.5,175.5,175.5,175.5,0.0 +1965,3083,3083,2023-05-26 22:02:00+00:00,175.5,175.5,175.5,175.5,0.0 +1966,3084,3084,2023-05-26 22:03:00+00:00,175.51,175.51,175.51,175.51,123.0 +1967,3085,3085,2023-05-26 22:04:00+00:00,175.55,175.55,175.55,175.55,430.0 +1968,3086,3086,2023-05-26 22:05:00+00:00,175.59,175.59,175.59,175.59,560.0 +1969,3087,3087,2023-05-26 22:06:00+00:00,175.59,175.59,175.59,175.59,0.0 +1970,3088,3088,2023-05-26 22:07:00+00:00,175.52,175.52,175.51,175.51,1877.0 +1971,3089,3089,2023-05-26 22:08:00+00:00,175.51,175.51,175.51,175.51,0.0 +1972,3090,3090,2023-05-26 22:09:00+00:00,175.48,175.48,175.45,175.45,1485.0 +1973,3091,3091,2023-05-26 22:10:00+00:00,175.44,175.44,175.3,175.3,5122.0 +1974,3092,3092,2023-05-26 22:11:00+00:00,175.3,175.4,175.3,175.4,1900.0 +1975,3093,3093,2023-05-26 22:12:00+00:00,175.43,175.45,175.43,175.45,4000.0 +1976,3094,3094,2023-05-26 22:13:00+00:00,175.43,175.45,175.43,175.45,1100.0 +1977,3095,3095,2023-05-26 22:14:00+00:00,175.45,175.45,175.45,175.45,0.0 +1978,3096,3096,2023-05-26 22:15:00+00:00,175.45,175.45,175.45,175.45,0.0 +1979,3097,3097,2023-05-26 22:16:00+00:00,175.43,175.43,175.43,175.43,150.0 +1980,3098,3098,2023-05-26 22:17:00+00:00,175.45,175.47,175.45,175.47,200.0 +1981,3099,3099,2023-05-26 22:18:00+00:00,175.49,175.5,175.49,175.5,1487.0 +1982,3100,3100,2023-05-26 22:19:00+00:00,175.47,175.47,175.45,175.45,2999.0 +1983,3101,3101,2023-05-26 22:20:00+00:00,175.45,175.45,175.45,175.45,0.0 +1984,3102,3102,2023-05-26 22:21:00+00:00,175.49,175.5,175.49,175.5,939.0 +1985,3103,3103,2023-05-26 22:22:00+00:00,175.5,175.5,175.5,175.5,0.0 +1986,3104,3104,2023-05-26 22:23:00+00:00,175.5,175.5,175.5,175.5,0.0 +1987,3105,3105,2023-05-26 22:24:00+00:00,175.5,175.5,175.5,175.5,0.0 +1988,3106,3106,2023-05-26 22:25:00+00:00,175.5,175.5,175.5,175.5,0.0 +1989,3107,3107,2023-05-26 22:26:00+00:00,175.5,175.5,175.5,175.5,0.0 +1990,3108,3108,2023-05-26 22:27:00+00:00,175.5,175.5,175.5,175.5,0.0 +1991,3109,3109,2023-05-26 22:28:00+00:00,175.5,175.5,175.5,175.5,0.0 +1992,3110,3110,2023-05-26 22:29:00+00:00,175.5,175.5,175.5,175.5,0.0 +1993,3111,3111,2023-05-26 22:30:00+00:00,175.46,175.46,175.46,175.46,250.0 +1994,3112,3112,2023-05-26 22:31:00+00:00,175.46,175.46,175.46,175.46,0.0 +1995,3113,3113,2023-05-26 22:32:00+00:00,175.46,175.46,175.46,175.46,466.0 +1996,3114,3114,2023-05-26 22:33:00+00:00,175.46,175.46,175.46,175.46,0.0 +1997,3115,3115,2023-05-26 22:34:00+00:00,175.48,175.48,175.45,175.45,1021.0 +1998,3116,3116,2023-05-26 22:35:00+00:00,175.45,175.45,175.45,175.45,275.0 +1999,3117,3117,2023-05-26 22:36:00+00:00,175.54,175.54,175.53,175.54,1000.0 +2000,3118,3118,2023-05-26 22:37:00+00:00,175.45,175.5,175.45,175.5,200.0 +2001,3119,3119,2023-05-26 22:38:00+00:00,175.5,175.5,175.5,175.5,350.0 +2002,3120,3120,2023-05-26 22:39:00+00:00,175.5,175.5,175.5,175.5,250.0 +2003,3121,3121,2023-05-26 22:40:00+00:00,175.5,175.5,175.5,175.5,125.0 +2004,3122,3122,2023-05-26 22:41:00+00:00,175.5,175.5,175.5,175.5,0.0 +2005,3123,3123,2023-05-26 22:42:00+00:00,175.54,175.54,175.53,175.54,100.0 +2006,3124,3124,2023-05-26 22:43:00+00:00,175.54,175.54,175.54,175.54,0.0 +2007,3125,3125,2023-05-26 22:44:00+00:00,175.54,175.54,175.54,175.54,0.0 +2008,3126,3126,2023-05-26 22:45:00+00:00,175.54,175.54,175.54,175.54,0.0 +2009,3127,3127,2023-05-26 22:46:00+00:00,175.54,175.54,175.53,175.54,264.0 +2010,3128,3128,2023-05-26 22:47:00+00:00,175.54,175.54,175.54,175.54,0.0 +2011,3129,3129,2023-05-26 22:48:00+00:00,175.54,175.54,175.54,175.54,0.0 +2012,3130,3130,2023-05-26 22:49:00+00:00,175.54,175.54,175.54,175.54,0.0 +2013,3131,3131,2023-05-26 22:50:00+00:00,175.54,175.54,175.54,175.54,0.0 +2014,3132,3132,2023-05-26 22:51:00+00:00,175.54,175.54,175.54,175.54,0.0 +2015,3133,3133,2023-05-26 22:52:00+00:00,175.54,175.54,175.54,175.54,0.0 +2016,3134,3134,2023-05-26 22:53:00+00:00,175.54,175.54,175.54,175.54,0.0 +2017,3135,3135,2023-05-26 22:54:00+00:00,175.5,175.5,175.5,175.5,252.0 +2018,3136,3136,2023-05-26 22:55:00+00:00,175.5,175.5,175.46,175.46,786.0 +2019,3137,3137,2023-05-26 22:56:00+00:00,175.5,175.5,175.5,175.5,425.0 +2020,3138,3138,2023-05-26 22:57:00+00:00,175.5,175.5,175.5,175.5,0.0 +2021,3139,3139,2023-05-26 22:58:00+00:00,175.5,175.5,175.5,175.5,0.0 +2022,3140,3140,2023-05-26 22:59:00+00:00,175.5,175.5,175.5,175.5,0.0 +2023,3141,3141,2023-05-26 23:00:00+00:00,175.5,175.5,175.5,175.5,0.0 +2024,3142,3142,2023-05-26 23:01:00+00:00,175.46,175.46,175.46,175.46,200.0 +2025,3143,3143,2023-05-26 23:02:00+00:00,175.46,175.46,175.46,175.46,0.0 +2026,3144,3144,2023-05-26 23:03:00+00:00,175.46,175.46,175.46,175.46,0.0 +2027,3145,3145,2023-05-26 23:04:00+00:00,175.46,175.46,175.46,175.46,0.0 +2028,3146,3146,2023-05-26 23:05:00+00:00,175.46,175.46,175.46,175.46,0.0 +2029,3147,3147,2023-05-26 23:06:00+00:00,175.5,175.5,175.5,175.5,170.0 +2030,3148,3148,2023-05-26 23:07:00+00:00,175.5,175.5,175.5,175.5,0.0 +2031,3149,3149,2023-05-26 23:08:00+00:00,175.5,175.5,175.5,175.5,0.0 +2032,3150,3150,2023-05-26 23:09:00+00:00,175.47,175.47,175.47,175.47,200.0 +2033,3151,3151,2023-05-26 23:10:00+00:00,175.45,175.45,175.45,175.45,200.0 +2034,3152,3152,2023-05-26 23:11:00+00:00,175.45,175.45,175.45,175.45,0.0 +2035,3153,3153,2023-05-26 23:12:00+00:00,175.45,175.45,175.45,175.45,0.0 +2036,3154,3154,2023-05-26 23:13:00+00:00,175.49,175.49,175.49,175.49,300.0 +2037,3155,3155,2023-05-26 23:14:00+00:00,175.5,175.5,175.5,175.5,1052.0 +2038,3156,3156,2023-05-26 23:15:00+00:00,175.45,175.45,175.45,175.45,100.0 +2039,3157,3157,2023-05-26 23:16:00+00:00,175.45,175.45,175.45,175.45,0.0 +2040,3158,3158,2023-05-26 23:17:00+00:00,175.45,175.45,175.45,175.45,0.0 +2041,3159,3159,2023-05-26 23:18:00+00:00,175.45,175.45,175.45,175.45,0.0 +2042,3160,3160,2023-05-26 23:19:00+00:00,175.45,175.45,175.45,175.45,0.0 +2043,3161,3161,2023-05-26 23:20:00+00:00,175.45,175.45,175.45,175.45,0.0 +2044,3162,3162,2023-05-26 23:21:00+00:00,175.45,175.45,175.45,175.45,0.0 +2045,3163,3163,2023-05-26 23:22:00+00:00,175.45,175.45,175.45,175.45,0.0 +2046,3164,3164,2023-05-26 23:23:00+00:00,175.49,175.49,175.49,175.49,100.0 +2047,3165,3165,2023-05-26 23:24:00+00:00,175.49,175.49,175.49,175.49,0.0 +2048,3166,3166,2023-05-26 23:25:00+00:00,175.49,175.49,175.49,175.49,0.0 +2049,3167,3167,2023-05-26 23:26:00+00:00,175.5,175.5,175.5,175.5,500.0 +2050,3168,3168,2023-05-26 23:27:00+00:00,175.5,175.5,175.49,175.5,200.0 +2051,3169,3169,2023-05-26 23:28:00+00:00,175.5,175.5,175.5,175.5,0.0 +2052,3170,3170,2023-05-26 23:29:00+00:00,175.5,175.5,175.5,175.5,0.0 +2053,3171,3171,2023-05-26 23:30:00+00:00,175.45,175.45,175.45,175.45,110.0 +2054,3172,3172,2023-05-26 23:31:00+00:00,175.5,175.5,175.5,175.5,300.0 +2055,3173,3173,2023-05-26 23:32:00+00:00,175.5,175.5,175.5,175.5,0.0 +2056,3174,3174,2023-05-26 23:33:00+00:00,175.5,175.5,175.5,175.5,0.0 +2057,3175,3175,2023-05-26 23:34:00+00:00,175.5,175.5,175.43,175.43,2747.0 +2058,3176,3176,2023-05-26 23:35:00+00:00,175.45,175.45,175.45,175.45,2934.0 +2059,3177,3177,2023-05-26 23:36:00+00:00,175.45,175.45,175.45,175.45,0.0 +2060,3178,3178,2023-05-26 23:37:00+00:00,175.45,175.45,175.45,175.45,0.0 +2061,3179,3179,2023-05-26 23:38:00+00:00,175.45,175.45,175.45,175.45,0.0 +2062,3180,3180,2023-05-26 23:39:00+00:00,175.45,175.45,175.45,175.45,0.0 +2063,3181,3181,2023-05-26 23:40:00+00:00,175.49,175.49,175.49,175.49,130.0 +2064,3182,3182,2023-05-26 23:41:00+00:00,175.5,175.5,175.5,175.5,2500.0 +2065,3183,3183,2023-05-26 23:42:00+00:00,175.5,175.5,175.47,175.47,619.0 +2066,3184,3184,2023-05-26 23:43:00+00:00,175.47,175.47,175.47,175.47,0.0 +2067,3185,3185,2023-05-26 23:44:00+00:00,175.46,175.46,175.46,175.46,300.0 +2068,3186,3186,2023-05-26 23:45:00+00:00,175.45,175.45,175.45,175.45,200.0 +2069,3187,3187,2023-05-26 23:46:00+00:00,175.45,175.45,175.45,175.45,0.0 +2070,3188,3188,2023-05-26 23:47:00+00:00,175.45,175.45,175.45,175.45,0.0 +2071,3189,3189,2023-05-26 23:48:00+00:00,175.45,175.45,175.45,175.45,0.0 +2072,3190,3190,2023-05-26 23:49:00+00:00,175.46,175.46,175.46,175.46,100.0 +2073,3191,3191,2023-05-26 23:50:00+00:00,175.46,175.46,175.46,175.46,0.0 +2074,3192,3192,2023-05-26 23:51:00+00:00,175.5,175.5,175.5,175.5,100.0 +2075,3193,3193,2023-05-26 23:52:00+00:00,175.45,175.45,175.45,175.45,300.0 +2076,3194,3194,2023-05-26 23:53:00+00:00,175.46,175.5,175.46,175.5,901.0 +2077,3195,3195,2023-05-26 23:54:00+00:00,175.45,175.49,175.45,175.49,200.0 +2078,3196,3196,2023-05-26 23:55:00+00:00,175.5,175.5,175.5,175.5,100.0 +2079,3197,3197,2023-05-26 23:56:00+00:00,175.5,175.5,175.49,175.49,400.0 +2080,3198,3198,2023-05-26 23:57:00+00:00,175.5,175.5,175.49,175.49,250.0 +2081,3199,3199,2023-05-26 23:58:00+00:00,175.49,175.5,175.49,175.5,300.0 +2082,3200,3200,2023-05-26 23:59:00+00:00,175.5,175.5,175.49,175.5,1210.0 diff --git a/examples/6_async/bar_data/AAPL_30min.csv b/examples/6_async/bar_data/AAPL_30min.csv new file mode 100644 index 0000000..a371f34 --- /dev/null +++ b/examples/6_async/bar_data/AAPL_30min.csv @@ -0,0 +1,2371 @@ +,Unnamed: 0,date,open,high,low,close,volume +0,0,2023-02-02 09:00:00+00:00,147.14,147.49,146.56,147.0,79604.0 +1,1,2023-02-02 09:30:00+00:00,147.0,147.02,146.9,146.98,16681.0 +2,2,2023-02-02 10:00:00+00:00,146.98,147.15,146.96,146.99,34126.0 +3,3,2023-02-02 10:30:00+00:00,146.98,147.0,146.83,146.96,9968.0 +4,4,2023-02-02 11:00:00+00:00,147.0,147.09,146.7,147.03,14450.0 +5,5,2023-02-02 11:30:00+00:00,146.99,147.06,146.82,146.94,18256.0 +6,6,2023-02-02 12:00:00+00:00,146.95,147.25,146.7,147.15,76507.0 +7,7,2023-02-02 12:30:00+00:00,147.16,147.7,147.15,147.69,95430.0 +8,8,2023-02-02 13:00:00+00:00,147.66,147.8,146.0,147.71,427283.0 +9,9,2023-02-02 13:30:00+00:00,147.7,148.38,147.45,148.33,404778.0 +10,10,2023-02-02 14:00:00+00:00,148.33,149.0,148.06,148.8,523176.0 +11,11,2023-02-02 14:30:00+00:00,148.82,149.51,148.35,148.59,10261065.0 +12,12,2023-02-02 15:00:00+00:00,148.59,149.06,148.17,148.97,5260049.0 +13,13,2023-02-02 15:30:00+00:00,148.98,150.5,148.94,150.15,6969267.0 +14,14,2023-02-02 16:00:00+00:00,150.16,150.2,149.57,150.03,4384421.0 +15,15,2023-02-02 16:30:00+00:00,150.04,150.44,149.72,149.76,3952430.0 +16,16,2023-02-02 17:00:00+00:00,149.77,150.09,149.43,149.92,3724962.0 +17,17,2023-02-02 17:30:00+00:00,149.92,150.28,149.63,149.92,3256920.0 +18,18,2023-02-02 18:00:00+00:00,149.93,150.31,149.9,149.95,3681934.0 +19,19,2023-02-02 18:30:00+00:00,149.95,150.99,149.91,150.96,4006437.0 +20,20,2023-02-02 19:00:00+00:00,150.96,151.18,150.12,150.23,4126212.0 +21,21,2023-02-02 19:30:00+00:00,150.23,150.31,148.95,149.05,5204725.0 +22,22,2023-02-02 20:00:00+00:00,149.05,149.76,148.72,149.59,5749150.0 +23,23,2023-02-02 20:30:00+00:00,149.59,150.92,149.46,150.91,9596446.0 +24,24,2023-02-02 21:00:00+00:00,150.92,152.08,149.02,151.4,11647651.0 +25,25,2023-02-02 21:30:00+00:00,151.18,151.4,142.3,145.0,5813442.0 +26,26,2023-02-02 22:00:00+00:00,144.9,150.82,143.95,145.4,2011334.0 +27,27,2023-02-02 22:30:00+00:00,145.4,151.51,145.05,149.88,2565876.0 +28,28,2023-02-02 23:00:00+00:00,149.77,149.89,146.75,147.65,823894.0 +29,29,2023-02-02 23:30:00+00:00,147.65,148.45,145.75,145.9,451376.0 +30,30,2023-02-03 00:00:00+00:00,145.85,146.22,145.17,145.9,275923.0 +31,31,2023-02-03 00:30:00+00:00,145.96,146.0,145.5,145.99,209954.0 +32,32,2023-02-03 09:00:00+00:00,145.45,145.5,144.8,145.5,38041.0 +33,33,2023-02-03 09:30:00+00:00,145.46,146.24,145.46,146.05,32170.0 +34,34,2023-02-03 10:00:00+00:00,146.01,146.2,145.68,145.77,22678.0 +35,35,2023-02-03 10:30:00+00:00,145.67,145.85,145.65,145.78,4779.0 +36,36,2023-02-03 11:00:00+00:00,145.77,145.9,145.51,145.83,13432.0 +37,37,2023-02-03 11:30:00+00:00,145.85,146.93,145.85,146.71,80662.0 +38,38,2023-02-03 12:00:00+00:00,146.71,148.26,146.63,147.0,469416.0 +39,39,2023-02-03 12:30:00+00:00,147.0,149.0,147.0,148.4,312073.0 +40,40,2023-02-03 13:00:00+00:00,147.62,150.09,144.0,149.17,1128071.0 +41,41,2023-02-03 13:30:00+00:00,149.04,149.5,147.34,147.74,1189873.0 +42,42,2023-02-03 14:00:00+00:00,147.76,148.69,147.5,147.94,712029.0 +43,43,2023-02-03 14:30:00+00:00,148.03,153.45,147.83,153.25,18791445.0 +44,44,2023-02-03 15:00:00+00:00,153.24,156.77,152.57,156.22,19630585.0 +45,45,2023-02-03 15:30:00+00:00,156.22,157.38,155.3,155.77,11489319.0 +46,46,2023-02-03 16:00:00+00:00,155.79,156.56,155.52,156.49,6668469.0 +47,47,2023-02-03 16:30:00+00:00,156.5,157.2,155.61,155.72,7528425.0 +48,48,2023-02-03 17:00:00+00:00,155.72,156.99,155.49,156.28,5541447.0 +49,49,2023-02-03 17:30:00+00:00,156.29,156.41,154.44,154.58,5188534.0 +50,50,2023-02-03 18:00:00+00:00,154.58,155.15,154.26,155.06,4978254.0 +51,51,2023-02-03 18:30:00+00:00,155.03,155.84,154.39,155.35,6442978.0 +52,52,2023-02-03 19:00:00+00:00,155.35,155.58,154.69,155.18,3915933.0 +53,53,2023-02-03 19:30:00+00:00,155.18,155.69,154.4,154.68,4859279.0 +54,54,2023-02-03 20:00:00+00:00,154.68,155.33,154.09,154.91,5102203.0 +55,55,2023-02-03 20:30:00+00:00,154.9,155.15,154.3,154.5,8337625.0 +56,56,2023-02-03 21:00:00+00:00,154.5,154.77,154.11,154.19,13720066.0 +57,57,2023-02-03 21:30:00+00:00,154.2,154.5,154.2,154.44,84515.0 +58,58,2023-02-03 22:00:00+00:00,154.43,154.5,154.26,154.39,96234.0 +59,59,2023-02-03 22:30:00+00:00,154.36,154.36,154.03,154.2,28058.0 +60,60,2023-02-03 23:00:00+00:00,154.15,154.35,154.05,154.28,25233.0 +61,61,2023-02-03 23:30:00+00:00,154.32,154.32,154.21,154.28,14200.0 +62,62,2023-02-04 00:00:00+00:00,154.29,154.36,154.25,154.35,14545.0 +63,63,2023-02-04 00:30:00+00:00,154.35,154.39,154.3,154.39,14010.0 +64,64,2023-02-06 09:00:00+00:00,153.51,153.51,152.87,153.29,39887.0 +65,65,2023-02-06 09:30:00+00:00,153.24,153.33,152.96,152.96,32190.0 +66,66,2023-02-06 10:00:00+00:00,153.03,153.04,152.68,152.78,19721.0 +67,67,2023-02-06 10:30:00+00:00,152.78,153.01,152.65,152.93,18892.0 +68,68,2023-02-06 11:00:00+00:00,152.84,152.93,152.71,152.86,11684.0 +69,69,2023-02-06 11:30:00+00:00,152.75,152.87,152.5,152.7,34194.0 +70,70,2023-02-06 12:00:00+00:00,152.85,153.1,152.65,152.75,74029.0 +71,71,2023-02-06 12:30:00+00:00,152.71,153.24,152.6,152.97,86950.0 +72,72,2023-02-06 13:00:00+00:00,152.97,154.12,152.58,153.16,215759.0 +73,73,2023-02-06 13:30:00+00:00,153.2,153.24,152.55,152.87,176838.0 +74,74,2023-02-06 14:00:00+00:00,152.89,153.24,152.23,152.5,338481.0 +75,75,2023-02-06 14:30:00+00:00,152.58,153.1,151.71,152.48,9694020.0 +76,76,2023-02-06 15:00:00+00:00,152.48,152.72,151.33,151.37,5720326.0 +77,77,2023-02-06 15:30:00+00:00,151.38,152.37,150.9,152.27,4717473.0 +78,78,2023-02-06 16:00:00+00:00,152.28,153.06,152.11,152.89,3571664.0 +79,79,2023-02-06 16:30:00+00:00,152.9,153.1,151.98,152.04,2694879.0 +80,80,2023-02-06 17:00:00+00:00,152.03,152.42,151.81,152.21,2386932.0 +81,81,2023-02-06 17:30:00+00:00,152.2,152.79,152.16,152.43,1932279.0 +82,82,2023-02-06 18:00:00+00:00,152.42,152.52,151.8,151.81,2273244.0 +83,83,2023-02-06 18:30:00+00:00,151.81,152.22,151.58,152.15,2320159.0 +84,84,2023-02-06 19:00:00+00:00,152.16,152.52,152.13,152.36,2417425.0 +85,85,2023-02-06 19:30:00+00:00,152.36,152.37,151.51,151.65,2835978.0 +86,86,2023-02-06 20:00:00+00:00,151.64,151.91,150.97,150.99,3132550.0 +87,87,2023-02-06 20:30:00+00:00,150.99,151.88,150.78,151.68,5703438.0 +88,88,2023-02-06 21:00:00+00:00,151.68,152.03,151.58,151.76,6270422.0 +89,89,2023-02-06 21:30:00+00:00,151.82,151.82,151.61,151.65,60130.0 +90,90,2023-02-06 22:00:00+00:00,151.67,151.73,151.63,151.73,10898.0 +91,91,2023-02-06 22:30:00+00:00,151.67,151.73,151.63,151.7,11309.0 +92,92,2023-02-06 23:00:00+00:00,151.68,151.8,151.64,151.76,19789.0 +93,93,2023-02-06 23:30:00+00:00,151.78,151.89,151.65,151.74,18184.0 +94,94,2023-02-07 00:00:00+00:00,151.82,151.93,151.82,151.93,16191.0 +95,95,2023-02-07 00:30:00+00:00,151.91,152.0,151.84,151.98,22586.0 +96,96,2023-02-07 09:00:00+00:00,151.79,152.01,151.67,151.93,24655.0 +97,97,2023-02-07 09:30:00+00:00,152.0,152.09,151.96,151.96,6656.0 +98,98,2023-02-07 10:00:00+00:00,152.01,152.01,151.74,151.98,3210.0 +99,99,2023-02-07 10:30:00+00:00,152.01,152.01,151.7,151.7,4906.0 +100,100,2023-02-07 11:00:00+00:00,151.71,151.77,151.6,151.7,7657.0 +101,101,2023-02-07 11:30:00+00:00,151.7,151.7,151.61,151.64,2193.0 +102,102,2023-02-07 12:00:00+00:00,151.78,152.1,151.68,151.96,35430.0 +103,103,2023-02-07 12:30:00+00:00,152.01,152.03,151.86,151.95,24208.0 +104,104,2023-02-07 13:00:00+00:00,151.7,152.39,151.35,151.63,111569.0 +105,105,2023-02-07 13:30:00+00:00,151.62,151.65,151.19,151.37,117887.0 +106,106,2023-02-07 14:00:00+00:00,151.39,151.39,150.33,150.71,255714.0 +107,107,2023-02-07 14:30:00+00:00,150.73,152.93,150.63,152.32,8296536.0 +108,108,2023-02-07 15:00:00+00:00,152.31,152.44,151.84,152.14,3638572.0 +109,109,2023-02-07 15:30:00+00:00,152.14,153.19,152.1,152.6,4275259.0 +110,110,2023-02-07 16:00:00+00:00,152.6,153.37,152.56,153.19,3284401.0 +111,111,2023-02-07 16:30:00+00:00,153.19,153.6,152.99,153.01,2253726.0 +112,112,2023-02-07 17:00:00+00:00,153.02,153.19,152.52,152.63,1820071.0 +113,113,2023-02-07 17:30:00+00:00,152.63,155.23,152.38,154.81,5537939.0 +114,114,2023-02-07 18:00:00+00:00,154.83,155.15,152.85,152.88,5362187.0 +115,115,2023-02-07 18:30:00+00:00,152.88,152.91,151.36,152.13,5113876.0 +116,116,2023-02-07 19:00:00+00:00,152.12,153.93,152.04,153.65,4003133.0 +117,117,2023-02-07 19:30:00+00:00,153.68,154.47,153.56,154.22,3230270.0 +118,118,2023-02-07 20:00:00+00:00,154.22,154.58,153.43,154.3,3758108.0 +119,119,2023-02-07 20:30:00+00:00,154.29,155.22,154.07,154.64,8982480.0 +120,120,2023-02-07 21:00:00+00:00,154.64,154.66,153.87,154.07,11232697.0 +121,121,2023-02-07 21:30:00+00:00,154.08,154.65,153.94,153.99,69702.0 +122,122,2023-02-07 22:00:00+00:00,154.0,154.09,153.99,154.08,12642.0 +123,123,2023-02-07 22:30:00+00:00,154.1,154.2,154.03,154.19,30777.0 +124,124,2023-02-07 23:00:00+00:00,154.15,154.6,154.15,154.43,61553.0 +125,125,2023-02-07 23:30:00+00:00,154.47,154.49,154.12,154.2,22904.0 +126,126,2023-02-08 00:00:00+00:00,154.19,154.25,153.91,154.0,20674.0 +127,127,2023-02-08 00:30:00+00:00,154.04,154.15,154.0,154.15,26351.0 +128,128,2023-02-08 09:00:00+00:00,154.15,154.38,153.87,154.0,31266.0 +129,129,2023-02-08 09:30:00+00:00,154.0,154.0,153.55,153.68,21185.0 +130,130,2023-02-08 10:00:00+00:00,153.86,153.88,153.5,153.68,14808.0 +131,131,2023-02-08 10:30:00+00:00,153.68,153.82,153.51,153.76,28600.0 +132,132,2023-02-08 11:00:00+00:00,153.76,153.88,153.52,153.53,10276.0 +133,133,2023-02-08 11:30:00+00:00,153.66,153.76,153.52,153.76,6418.0 +134,134,2023-02-08 12:00:00+00:00,153.74,154.24,153.74,154.0,36725.0 +135,135,2023-02-08 12:30:00+00:00,153.97,154.19,153.7,153.83,41798.0 +136,136,2023-02-08 13:00:00+00:00,153.91,154.5,153.55,153.79,131098.0 +137,137,2023-02-08 13:30:00+00:00,153.81,154.38,153.74,153.94,102720.0 +138,138,2023-02-08 14:00:00+00:00,153.9,154.28,153.66,153.77,166036.0 +139,139,2023-02-08 14:30:00+00:00,153.77,154.58,153.16,153.45,6747333.0 +140,140,2023-02-08 15:00:00+00:00,153.44,153.77,152.76,152.96,4262753.0 +141,141,2023-02-08 15:30:00+00:00,152.95,153.46,152.25,153.16,4051973.0 +142,142,2023-02-08 16:00:00+00:00,153.16,153.19,151.71,152.05,3937951.0 +143,143,2023-02-08 16:30:00+00:00,152.04,152.31,151.46,152.23,3208166.0 +144,144,2023-02-08 17:00:00+00:00,152.24,152.25,151.58,152.03,2087001.0 +145,145,2023-02-08 17:30:00+00:00,152.03,152.14,151.16,151.78,2197109.0 +146,146,2023-02-08 18:00:00+00:00,151.78,152.14,151.59,151.66,2175294.0 +147,147,2023-02-08 18:30:00+00:00,151.66,151.97,151.22,151.96,2060753.0 +148,148,2023-02-08 19:00:00+00:00,151.96,152.31,151.77,151.92,2102698.0 +149,149,2023-02-08 19:30:00+00:00,151.92,152.27,151.67,152.19,2035235.0 +150,150,2023-02-08 20:00:00+00:00,152.19,152.3,151.56,151.64,2831716.0 +151,151,2023-02-08 20:30:00+00:00,151.64,152.16,151.49,151.94,7006418.0 +152,152,2023-02-08 21:00:00+00:00,151.96,152.35,151.92,152.26,9698993.0 +153,153,2023-02-08 21:30:00+00:00,152.25,152.49,151.92,152.43,88584.0 +154,154,2023-02-08 22:00:00+00:00,152.43,152.43,151.92,152.29,50224.0 +155,155,2023-02-08 22:30:00+00:00,152.2,152.27,152.1,152.14,11204.0 +156,156,2023-02-08 23:00:00+00:00,152.14,152.26,152.1,152.2,10286.0 +157,157,2023-02-08 23:30:00+00:00,152.25,152.36,152.25,152.31,31711.0 +158,158,2023-02-09 00:00:00+00:00,152.33,152.5,152.33,152.49,16333.0 +159,159,2023-02-09 00:30:00+00:00,152.49,152.5,152.36,152.4,12627.0 +160,160,2023-02-09 09:00:00+00:00,152.98,153.31,152.93,153.12,29637.0 +161,161,2023-02-09 09:30:00+00:00,153.14,153.69,153.14,153.69,22457.0 +162,162,2023-02-09 10:00:00+00:00,153.68,153.72,153.53,153.58,12262.0 +163,163,2023-02-09 10:30:00+00:00,153.59,153.78,153.54,153.76,8959.0 +164,164,2023-02-09 11:00:00+00:00,153.76,153.79,153.57,153.6,11486.0 +165,165,2023-02-09 11:30:00+00:00,153.63,153.71,153.5,153.6,18037.0 +166,166,2023-02-09 12:00:00+00:00,153.63,153.7,153.5,153.64,48991.0 +167,167,2023-02-09 12:30:00+00:00,153.62,153.74,153.35,153.37,24763.0 +168,168,2023-02-09 13:00:00+00:00,153.5,153.76,151.54,153.54,157427.0 +169,169,2023-02-09 13:30:00+00:00,153.56,153.95,153.56,153.88,133092.0 +170,170,2023-02-09 14:00:00+00:00,153.87,153.9,153.6,153.79,144317.0 +171,171,2023-02-09 14:30:00+00:00,153.78,154.33,152.8,153.27,6103856.0 +172,172,2023-02-09 15:00:00+00:00,153.27,153.76,152.65,152.82,3722384.0 +173,173,2023-02-09 15:30:00+00:00,152.82,153.33,152.6,153.31,2788083.0 +174,174,2023-02-09 16:00:00+00:00,153.31,153.49,152.62,152.87,3181052.0 +175,175,2023-02-09 16:30:00+00:00,152.89,153.26,152.73,153.24,2311380.0 +176,176,2023-02-09 17:00:00+00:00,153.24,153.61,153.1,153.11,2211089.0 +177,177,2023-02-09 17:30:00+00:00,153.11,153.18,152.23,152.73,2496987.0 +178,178,2023-02-09 18:00:00+00:00,152.73,152.73,152.1,152.44,1935145.0 +179,179,2023-02-09 18:30:00+00:00,152.46,152.76,151.94,152.1,1701212.0 +180,180,2023-02-09 19:00:00+00:00,152.11,152.32,151.86,151.96,1837887.0 +181,181,2023-02-09 19:30:00+00:00,151.95,152.19,151.73,151.77,1897235.0 +182,182,2023-02-09 20:00:00+00:00,151.77,151.79,150.89,150.97,2463523.0 +183,183,2023-02-09 20:30:00+00:00,150.96,151.48,150.42,150.88,6077231.0 +184,184,2023-02-09 21:00:00+00:00,150.88,150.97,150.7,150.96,7121947.0 +185,185,2023-02-09 21:30:00+00:00,150.97,151.55,150.87,151.29,124187.0 +186,186,2023-02-09 22:00:00+00:00,151.3,151.3,151.03,151.04,17678.0 +187,187,2023-02-09 22:30:00+00:00,151.06,151.13,151.0,151.03,15411.0 +188,188,2023-02-09 23:00:00+00:00,151.03,151.21,150.9,151.19,20645.0 +189,189,2023-02-09 23:30:00+00:00,151.1,151.1,150.95,151.01,12843.0 +190,190,2023-02-10 00:00:00+00:00,151.0,151.0,150.6,150.6,15407.0 +191,191,2023-02-10 00:30:00+00:00,150.6,150.83,150.55,150.75,24665.0 +192,192,2023-02-10 09:00:00+00:00,150.4,150.75,149.78,149.91,19128.0 +193,193,2023-02-10 09:30:00+00:00,149.9,149.95,149.34,149.34,13283.0 +194,194,2023-02-10 10:00:00+00:00,149.39,149.48,149.0,149.07,14937.0 +195,195,2023-02-10 10:30:00+00:00,149.19,149.37,149.09,149.37,10186.0 +196,196,2023-02-10 11:00:00+00:00,149.25,149.25,148.8,148.84,15677.0 +197,197,2023-02-10 11:30:00+00:00,148.81,148.89,148.7,148.73,16888.0 +198,198,2023-02-10 12:00:00+00:00,148.86,149.07,148.75,149.07,63517.0 +199,199,2023-02-10 12:30:00+00:00,149.01,149.09,148.9,148.93,25838.0 +200,200,2023-02-10 13:00:00+00:00,148.86,150.3,148.73,149.36,174385.0 +201,201,2023-02-10 13:30:00+00:00,149.37,149.72,149.25,149.46,64825.0 +202,202,2023-02-10 14:00:00+00:00,149.44,149.54,149.1,149.42,65346.0 +203,203,2023-02-10 14:30:00+00:00,149.49,150.56,149.22,149.93,6071324.0 +204,204,2023-02-10 15:00:00+00:00,149.94,151.35,149.35,150.78,4747929.0 +205,205,2023-02-10 15:30:00+00:00,150.78,150.91,150.0,150.37,3371693.0 +206,206,2023-02-10 16:00:00+00:00,150.35,150.91,150.17,150.29,2310967.0 +207,207,2023-02-10 16:30:00+00:00,150.3,150.35,149.7,149.82,1912798.0 +208,208,2023-02-10 17:00:00+00:00,149.81,149.9,149.43,149.76,2041771.0 +209,209,2023-02-10 17:30:00+00:00,149.76,150.19,149.7,150.16,1814159.0 +210,210,2023-02-10 18:00:00+00:00,150.16,151.12,150.06,150.76,2516192.0 +211,211,2023-02-10 18:30:00+00:00,150.77,150.83,150.38,150.46,1871012.0 +212,212,2023-02-10 19:00:00+00:00,150.47,150.59,150.23,150.24,1779655.0 +213,213,2023-02-10 19:30:00+00:00,150.24,150.66,150.01,150.65,2134233.0 +214,214,2023-02-10 20:00:00+00:00,150.66,150.82,150.29,150.47,2334331.0 +215,215,2023-02-10 20:30:00+00:00,150.47,151.16,150.46,151.02,4793566.0 +216,216,2023-02-10 21:00:00+00:00,151.01,151.05,150.91,151.0,6562799.0 +217,217,2023-02-10 21:30:00+00:00,151.0,151.01,150.91,150.92,22192.0 +218,218,2023-02-10 22:00:00+00:00,150.93,151.01,150.91,150.91,14050.0 +219,219,2023-02-10 22:30:00+00:00,150.91,151.0,150.91,150.99,28189.0 +220,220,2023-02-10 23:00:00+00:00,150.96,151.0,150.96,150.99,7979.0 +221,221,2023-02-10 23:30:00+00:00,150.99,151.02,150.99,151.02,5650.0 +222,222,2023-02-11 00:00:00+00:00,151.0,151.05,150.97,151.04,6320.0 +223,223,2023-02-11 00:30:00+00:00,151.03,151.26,151.01,151.26,14491.0 +224,224,2023-02-13 09:00:00+00:00,150.78,151.03,150.43,150.73,11415.0 +225,225,2023-02-13 09:30:00+00:00,150.8,150.88,150.51,150.62,7776.0 +226,226,2023-02-13 10:00:00+00:00,150.59,150.7,150.57,150.6,10371.0 +227,227,2023-02-13 10:30:00+00:00,150.64,150.89,150.64,150.82,6742.0 +228,228,2023-02-13 11:00:00+00:00,150.88,150.95,150.74,150.82,5275.0 +229,229,2023-02-13 11:30:00+00:00,150.93,150.96,150.77,150.92,6604.0 +230,230,2023-02-13 12:00:00+00:00,150.98,151.7,150.98,151.62,39959.0 +231,231,2023-02-13 12:30:00+00:00,151.6,151.61,151.3,151.38,17231.0 +232,232,2023-02-13 13:00:00+00:00,151.07,151.69,149.98,151.33,128576.0 +233,233,2023-02-13 13:30:00+00:00,151.3,151.37,151.05,151.05,79306.0 +234,234,2023-02-13 14:00:00+00:00,151.05,151.36,150.75,150.96,146529.0 +235,235,2023-02-13 14:30:00+00:00,150.96,152.19,150.92,152.18,5150447.0 +236,236,2023-02-13 15:00:00+00:00,152.19,152.58,151.86,152.43,3201055.0 +237,237,2023-02-13 15:30:00+00:00,152.36,152.79,152.01,152.62,3382338.0 +238,238,2023-02-13 16:00:00+00:00,152.64,153.21,152.64,153.14,3769681.0 +239,239,2023-02-13 16:30:00+00:00,153.15,153.69,152.96,153.42,3206000.0 +240,240,2023-02-13 17:00:00+00:00,153.44,154.26,153.41,154.07,3599508.0 +241,241,2023-02-13 17:30:00+00:00,154.07,154.26,153.73,153.81,2410344.0 +242,242,2023-02-13 18:00:00+00:00,153.81,154.02,153.47,153.96,2467709.0 +243,243,2023-02-13 18:30:00+00:00,153.97,154.17,153.7,153.98,2086553.0 +244,244,2023-02-13 19:00:00+00:00,153.98,154.02,153.3,153.38,1785494.0 +245,245,2023-02-13 19:30:00+00:00,153.38,153.41,152.76,153.07,2624939.0 +246,246,2023-02-13 20:00:00+00:00,153.07,153.64,152.76,153.63,3222529.0 +247,247,2023-02-13 20:30:00+00:00,153.63,153.98,153.45,153.84,6116324.0 +248,248,2023-02-13 21:00:00+00:00,153.84,153.85,153.66,153.85,9918962.0 +249,249,2023-02-13 21:30:00+00:00,153.78,153.85,153.71,153.71,44974.0 +250,250,2023-02-13 22:00:00+00:00,153.74,153.88,153.71,153.76,180048.0 +251,251,2023-02-13 22:30:00+00:00,153.84,153.89,153.76,153.8,18064.0 +252,252,2023-02-13 23:00:00+00:00,153.83,153.84,153.75,153.8,8105.0 +253,253,2023-02-13 23:30:00+00:00,153.76,153.8,153.63,153.71,11561.0 +254,254,2023-02-14 00:00:00+00:00,153.7,153.7,153.61,153.65,18810.0 +255,255,2023-02-14 00:30:00+00:00,153.66,153.7,153.6,153.7,27966.0 +256,256,2023-02-14 09:00:00+00:00,153.5,154.05,153.4,153.76,8552.0 +257,257,2023-02-14 09:30:00+00:00,153.7,153.76,153.63,153.72,3886.0 +258,258,2023-02-14 10:00:00+00:00,153.75,153.78,153.72,153.75,1799.0 +259,259,2023-02-14 10:30:00+00:00,153.86,154.2,153.84,154.09,4833.0 +260,260,2023-02-14 11:00:00+00:00,154.15,154.34,154.15,154.24,5318.0 +261,261,2023-02-14 11:30:00+00:00,154.24,154.26,154.0,154.0,4751.0 +262,262,2023-02-14 12:00:00+00:00,154.0,154.15,153.95,154.08,35861.0 +263,263,2023-02-14 12:30:00+00:00,154.08,154.09,153.98,154.04,15036.0 +264,264,2023-02-14 13:00:00+00:00,153.65,154.26,153.03,154.0,122391.0 +265,265,2023-02-14 13:30:00+00:00,154.0,155.2,152.75,153.07,486113.0 +266,266,2023-02-14 14:00:00+00:00,153.09,153.24,152.04,152.07,317345.0 +267,267,2023-02-14 14:30:00+00:00,152.12,153.0,151.0,152.84,8744312.0 +268,268,2023-02-14 15:00:00+00:00,152.84,153.77,152.8,152.94,4734984.0 +269,269,2023-02-14 15:30:00+00:00,152.94,153.08,150.86,151.87,4911147.0 +270,270,2023-02-14 16:00:00+00:00,151.88,152.59,151.44,151.54,3566874.0 +271,271,2023-02-14 16:30:00+00:00,151.55,151.83,151.04,151.7,3083269.0 +272,272,2023-02-14 17:00:00+00:00,151.69,152.23,151.57,151.89,2250204.0 +273,273,2023-02-14 17:30:00+00:00,151.89,152.34,151.75,152.11,1819777.0 +274,274,2023-02-14 18:00:00+00:00,152.11,153.22,152.06,152.75,2814116.0 +275,275,2023-02-14 18:30:00+00:00,152.77,153.21,152.53,153.04,1796801.0 +276,276,2023-02-14 19:00:00+00:00,153.04,153.3,152.43,153.14,2135757.0 +277,277,2023-02-14 19:30:00+00:00,153.13,153.57,153.12,153.24,1791022.0 +278,278,2023-02-14 20:00:00+00:00,153.25,153.47,152.94,153.27,1888965.0 +279,279,2023-02-14 20:30:00+00:00,153.27,153.73,153.08,153.1,4493318.0 +280,280,2023-02-14 21:00:00+00:00,153.14,153.2,152.85,153.15,7681128.0 +281,281,2023-02-14 21:30:00+00:00,153.2,153.2,153.07,153.09,56080.0 +282,282,2023-02-14 22:00:00+00:00,153.08,153.12,153.01,153.11,13825.0 +283,283,2023-02-14 22:30:00+00:00,153.1,153.2,153.03,153.18,25216.0 +284,284,2023-02-14 23:00:00+00:00,153.2,153.2,153.06,153.09,25563.0 +285,285,2023-02-14 23:30:00+00:00,153.09,153.09,153.07,153.09,8509.0 +286,286,2023-02-15 00:00:00+00:00,153.08,153.09,152.82,153.03,15259.0 +287,287,2023-02-15 00:30:00+00:00,153.01,153.02,152.7,152.84,26786.0 +288,288,2023-02-15 09:00:00+00:00,152.8,152.91,152.36,152.5,17932.0 +289,289,2023-02-15 09:30:00+00:00,152.51,152.63,152.5,152.51,3238.0 +290,290,2023-02-15 10:00:00+00:00,152.51,152.55,152.44,152.51,2219.0 +291,291,2023-02-15 10:30:00+00:00,152.49,152.66,152.49,152.65,1601.0 +292,292,2023-02-15 11:00:00+00:00,152.66,152.76,152.54,152.75,3728.0 +293,293,2023-02-15 11:30:00+00:00,152.69,152.76,152.62,152.72,6101.0 +294,294,2023-02-15 12:00:00+00:00,152.7,153.15,152.69,153.04,31478.0 +295,295,2023-02-15 12:30:00+00:00,153.09,153.15,152.71,152.87,32301.0 +296,296,2023-02-15 13:00:00+00:00,152.75,153.15,151.7,152.66,101037.0 +297,297,2023-02-15 13:30:00+00:00,152.6,153.4,151.99,152.96,203294.0 +298,298,2023-02-15 14:00:00+00:00,152.99,153.12,152.34,153.12,144658.0 +299,299,2023-02-15 14:30:00+00:00,153.11,154.52,152.88,153.57,7373556.0 +300,300,2023-02-15 15:00:00+00:00,153.57,153.98,153.05,153.72,4259517.0 +301,301,2023-02-15 15:30:00+00:00,153.73,154.4,153.57,153.83,3952620.0 +302,302,2023-02-15 16:00:00+00:00,153.82,154.71,153.81,154.65,3215103.0 +303,303,2023-02-15 16:30:00+00:00,154.65,155.5,154.36,155.25,4751391.0 +304,304,2023-02-15 17:00:00+00:00,155.26,155.4,154.57,154.65,2497462.0 +305,305,2023-02-15 17:30:00+00:00,154.65,154.98,153.5,154.07,4608355.0 +306,306,2023-02-15 18:00:00+00:00,154.09,154.4,153.71,154.38,2345556.0 +307,307,2023-02-15 18:30:00+00:00,154.38,155.05,154.15,155.01,2672878.0 +308,308,2023-02-15 19:00:00+00:00,155.01,155.33,154.9,155.23,2174249.0 +309,309,2023-02-15 19:30:00+00:00,155.24,155.47,154.92,155.02,2153780.0 +310,310,2023-02-15 20:00:00+00:00,155.02,155.28,154.72,154.85,2211937.0 +311,311,2023-02-15 20:30:00+00:00,154.85,155.38,154.67,155.36,4445342.0 +312,312,2023-02-15 21:00:00+00:00,155.36,155.45,155.08,155.35,5566588.0 +313,313,2023-02-15 21:30:00+00:00,155.33,155.38,155.28,155.3,40910.0 +314,314,2023-02-15 22:00:00+00:00,155.29,155.31,155.24,155.28,13902.0 +315,315,2023-02-15 22:30:00+00:00,155.27,155.33,155.26,155.29,22769.0 +316,316,2023-02-15 23:00:00+00:00,155.26,155.32,155.26,155.32,15510.0 +317,317,2023-02-15 23:30:00+00:00,155.33,155.39,155.32,155.33,12074.0 +318,318,2023-02-16 00:00:00+00:00,155.31,155.5,155.3,155.47,21341.0 +319,319,2023-02-16 00:30:00+00:00,155.46,155.51,155.4,155.48,29524.0 +320,320,2023-02-16 09:00:00+00:00,155.41,155.41,155.09,155.15,10422.0 +321,321,2023-02-16 09:30:00+00:00,155.2,155.2,155.02,155.03,11269.0 +322,322,2023-02-16 10:00:00+00:00,155.02,155.1,155.0,155.1,2085.0 +323,323,2023-02-16 10:30:00+00:00,155.15,155.2,155.1,155.1,3086.0 +324,324,2023-02-16 11:00:00+00:00,155.06,155.29,155.06,155.22,12739.0 +325,325,2023-02-16 11:30:00+00:00,155.26,155.33,155.2,155.3,12268.0 +326,326,2023-02-16 12:00:00+00:00,155.29,155.42,154.85,154.9,30160.0 +327,327,2023-02-16 12:30:00+00:00,154.9,154.97,154.9,154.94,2856.0 +328,328,2023-02-16 13:00:00+00:00,154.93,155.7,154.64,154.75,111151.0 +329,329,2023-02-16 13:30:00+00:00,154.68,154.68,153.1,153.49,277039.0 +330,330,2023-02-16 14:00:00+00:00,153.46,153.78,153.02,153.3,235219.0 +331,331,2023-02-16 14:30:00+00:00,153.43,154.66,153.34,154.08,7098539.0 +332,332,2023-02-16 15:00:00+00:00,154.08,154.93,153.8,154.75,4213771.0 +333,333,2023-02-16 15:30:00+00:00,154.75,155.22,154.56,155.15,3458522.0 +334,334,2023-02-16 16:00:00+00:00,155.16,155.46,154.88,155.25,3274872.0 +335,335,2023-02-16 16:30:00+00:00,155.25,155.5,155.01,155.07,2468242.0 +336,336,2023-02-16 17:00:00+00:00,155.06,155.5,154.75,155.41,2607586.0 +337,337,2023-02-16 17:30:00+00:00,155.42,156.17,155.36,155.93,3319164.0 +338,338,2023-02-16 18:00:00+00:00,155.94,156.19,155.53,155.85,2847489.0 +339,339,2023-02-16 18:30:00+00:00,155.86,156.16,155.76,155.95,1947499.0 +340,340,2023-02-16 19:00:00+00:00,155.95,156.24,155.72,156.15,2470022.0 +341,341,2023-02-16 19:30:00+00:00,156.15,156.33,156.06,156.19,2433197.0 +342,342,2023-02-16 20:00:00+00:00,156.2,156.25,154.3,154.32,4331969.0 +343,343,2023-02-16 20:30:00+00:00,154.31,154.4,153.59,153.69,6599036.0 +344,344,2023-02-16 21:00:00+00:00,153.71,153.73,153.06,153.1,8713516.0 +345,345,2023-02-16 21:30:00+00:00,153.06,153.71,153.06,153.27,78563.0 +346,346,2023-02-16 22:00:00+00:00,153.29,153.29,153.2,153.25,29349.0 +347,347,2023-02-16 22:30:00+00:00,153.27,153.32,153.23,153.27,15906.0 +348,348,2023-02-16 23:00:00+00:00,153.3,153.38,152.8,152.88,88433.0 +349,349,2023-02-16 23:30:00+00:00,152.9,153.0,152.75,152.98,14809.0 +350,350,2023-02-17 00:00:00+00:00,152.97,153.08,152.88,152.91,16929.0 +351,351,2023-02-17 00:30:00+00:00,152.95,153.01,152.81,152.81,22457.0 +352,352,2023-02-17 09:00:00+00:00,152.8,152.8,151.85,152.4,28362.0 +353,353,2023-02-17 09:30:00+00:00,152.4,152.53,152.12,152.12,18224.0 +354,354,2023-02-17 10:00:00+00:00,152.19,152.3,152.01,152.27,7886.0 +355,355,2023-02-17 10:30:00+00:00,152.16,152.2,152.02,152.02,3942.0 +356,356,2023-02-17 11:00:00+00:00,152.01,152.1,151.86,152.1,19338.0 +357,357,2023-02-17 11:30:00+00:00,152.02,152.1,151.86,152.07,7668.0 +358,358,2023-02-17 12:00:00+00:00,152.12,152.26,152.1,152.1,20472.0 +359,359,2023-02-17 12:30:00+00:00,152.11,152.5,152.11,152.38,16846.0 +360,360,2023-02-17 13:00:00+00:00,152.22,152.99,152.0,152.1,116784.0 +361,361,2023-02-17 13:30:00+00:00,152.12,152.6,152.11,152.5,68999.0 +362,362,2023-02-17 14:00:00+00:00,152.5,153.39,152.07,152.39,237191.0 +363,363,2023-02-17 14:30:00+00:00,152.35,153.0,151.5,151.69,7967337.0 +364,364,2023-02-17 15:00:00+00:00,151.68,152.65,151.63,152.02,4612198.0 +365,365,2023-02-17 15:30:00+00:00,152.0,152.68,151.87,152.01,3156881.0 +366,366,2023-02-17 16:00:00+00:00,151.99,152.27,151.49,151.65,2502527.0 +367,367,2023-02-17 16:30:00+00:00,151.66,151.94,151.37,151.58,2265339.0 +368,368,2023-02-17 17:00:00+00:00,151.57,152.17,151.51,151.71,2293738.0 +369,369,2023-02-17 17:30:00+00:00,151.71,151.8,150.91,151.08,2187880.0 +370,370,2023-02-17 18:00:00+00:00,151.09,151.49,150.85,150.99,1953077.0 +371,371,2023-02-17 18:30:00+00:00,151.0,151.44,150.85,151.44,1693959.0 +372,372,2023-02-17 19:00:00+00:00,151.44,152.0,151.34,151.68,2326503.0 +373,373,2023-02-17 19:30:00+00:00,151.68,152.36,151.68,152.35,2602805.0 +374,374,2023-02-17 20:00:00+00:00,152.36,152.63,151.93,152.03,2988860.0 +375,375,2023-02-17 20:30:00+00:00,152.03,152.55,151.96,152.54,5195701.0 +376,376,2023-02-17 21:00:00+00:00,152.54,152.55,152.4,152.51,6499111.0 +377,377,2023-02-17 21:30:00+00:00,152.5,152.55,152.46,152.52,72867.0 +378,378,2023-02-17 22:00:00+00:00,152.52,152.52,152.41,152.46,79789.0 +379,379,2023-02-17 22:30:00+00:00,152.48,152.54,152.46,152.5,24871.0 +380,380,2023-02-17 23:00:00+00:00,152.5,152.64,152.48,152.64,14983.0 +381,381,2023-02-17 23:30:00+00:00,152.63,152.69,152.56,152.62,6781.0 +382,382,2023-02-18 00:00:00+00:00,152.62,152.63,152.55,152.57,5582.0 +383,383,2023-02-18 00:30:00+00:00,152.56,152.64,152.55,152.64,10713.0 +384,384,2023-02-21 09:00:00+00:00,150.86,151.0,150.22,150.49,28975.0 +385,385,2023-02-21 09:30:00+00:00,150.49,151.22,150.45,151.1,28614.0 +386,386,2023-02-21 10:00:00+00:00,150.97,150.97,150.58,150.73,5151.0 +387,387,2023-02-21 10:30:00+00:00,150.65,150.74,150.41,150.51,22375.0 +388,388,2023-02-21 11:00:00+00:00,150.5,150.9,150.45,150.77,8087.0 +389,389,2023-02-21 11:30:00+00:00,150.78,150.86,150.63,150.75,7414.0 +390,390,2023-02-21 12:00:00+00:00,150.8,151.02,150.53,150.54,45300.0 +391,391,2023-02-21 12:30:00+00:00,150.63,150.74,150.63,150.66,5873.0 +392,392,2023-02-21 13:00:00+00:00,150.55,151.77,150.29,150.36,121585.0 +393,393,2023-02-21 13:30:00+00:00,150.47,150.66,150.4,150.45,88385.0 +394,394,2023-02-21 14:00:00+00:00,150.44,150.58,150.12,150.34,103815.0 +395,395,2023-02-21 14:30:00+00:00,150.33,151.3,150.08,150.36,6649444.0 +396,396,2023-02-21 15:00:00+00:00,150.36,150.61,149.65,149.69,4342381.0 +397,397,2023-02-21 15:30:00+00:00,149.69,150.3,149.6,149.91,2867523.0 +398,398,2023-02-21 16:00:00+00:00,149.93,150.06,149.42,149.51,2394242.0 +399,399,2023-02-21 16:30:00+00:00,149.5,149.94,149.36,149.8,2026925.0 +400,400,2023-02-21 17:00:00+00:00,149.8,149.99,149.62,149.68,1944805.0 +401,401,2023-02-21 17:30:00+00:00,149.69,150.15,149.66,150.02,1606098.0 +402,402,2023-02-21 18:00:00+00:00,150.01,150.04,149.31,149.46,1901442.0 +403,403,2023-02-21 18:30:00+00:00,149.47,149.67,149.29,149.4,1541101.0 +404,404,2023-02-21 19:00:00+00:00,149.41,149.41,148.86,148.89,2106758.0 +405,405,2023-02-21 19:30:00+00:00,148.89,149.18,148.56,148.67,2210052.0 +406,406,2023-02-21 20:00:00+00:00,148.68,148.94,148.4,148.59,2301792.0 +407,407,2023-02-21 20:30:00+00:00,148.59,148.94,148.41,148.48,5530006.0 +408,408,2023-02-21 21:00:00+00:00,148.48,148.69,148.43,148.58,11309597.0 +409,409,2023-02-21 21:30:00+00:00,148.58,148.59,148.45,148.51,153074.0 +410,410,2023-02-21 22:00:00+00:00,148.5,148.59,148.48,148.56,107271.0 +411,411,2023-02-21 22:30:00+00:00,148.59,148.59,148.51,148.55,20934.0 +412,412,2023-02-21 23:00:00+00:00,148.56,148.8,148.53,148.69,47632.0 +413,413,2023-02-21 23:30:00+00:00,148.68,148.88,148.68,148.8,21310.0 +414,414,2023-02-22 00:00:00+00:00,148.82,148.88,148.76,148.8,12551.0 +415,415,2023-02-22 00:30:00+00:00,148.85,148.87,148.65,148.72,22569.0 +416,416,2023-02-22 09:00:00+00:00,148.94,150.0,148.25,148.5,22698.0 +417,417,2023-02-22 09:30:00+00:00,148.5,148.81,148.25,148.74,15418.0 +418,418,2023-02-22 10:00:00+00:00,148.75,148.77,148.5,148.55,6847.0 +419,419,2023-02-22 10:30:00+00:00,148.52,148.53,148.45,148.53,1220.0 +420,420,2023-02-22 11:00:00+00:00,148.5,148.5,148.32,148.36,2836.0 +421,421,2023-02-22 11:30:00+00:00,148.36,148.47,148.11,148.46,15818.0 +422,422,2023-02-22 12:00:00+00:00,148.5,149.24,148.22,149.19,57889.0 +423,423,2023-02-22 12:30:00+00:00,149.17,149.46,148.91,149.18,65226.0 +424,424,2023-02-22 13:00:00+00:00,148.41,149.47,148.27,148.79,133385.0 +425,425,2023-02-22 13:30:00+00:00,148.84,149.1,148.76,148.98,59922.0 +426,426,2023-02-22 14:00:00+00:00,149.0,149.08,148.59,148.92,83398.0 +427,427,2023-02-22 14:30:00+00:00,148.81,149.5,147.86,147.93,6392605.0 +428,428,2023-02-22 15:00:00+00:00,147.93,148.21,147.18,147.48,3859521.0 +429,429,2023-02-22 15:30:00+00:00,147.49,148.4,147.16,148.14,2571899.0 +430,430,2023-02-22 16:00:00+00:00,148.15,148.28,147.7,147.86,1716493.0 +431,431,2023-02-22 16:30:00+00:00,147.88,148.32,147.69,148.06,1660167.0 +432,432,2023-02-22 17:00:00+00:00,148.08,148.34,147.84,148.11,1372430.0 +433,433,2023-02-22 17:30:00+00:00,148.12,149.11,148.12,148.93,3060909.0 +434,434,2023-02-22 18:00:00+00:00,148.93,149.43,148.76,149.38,2024246.0 +435,435,2023-02-22 18:30:00+00:00,149.38,149.42,148.93,149.17,1576872.0 +436,436,2023-02-22 19:00:00+00:00,149.17,149.95,148.57,148.96,3928933.0 +437,437,2023-02-22 19:30:00+00:00,148.96,149.09,148.26,148.37,2765664.0 +438,438,2023-02-22 20:00:00+00:00,148.37,148.81,148.21,148.38,2509655.0 +439,439,2023-02-22 20:30:00+00:00,148.39,149.01,148.18,148.93,4238843.0 +440,440,2023-02-22 21:00:00+00:00,148.94,148.96,148.78,148.8,7009476.0 +441,441,2023-02-22 21:30:00+00:00,148.83,149.6,148.61,149.35,102834.0 +442,442,2023-02-22 22:00:00+00:00,149.36,149.48,149.26,149.34,40415.0 +443,443,2023-02-22 22:30:00+00:00,149.35,149.44,149.25,149.35,33913.0 +444,444,2023-02-22 23:00:00+00:00,149.31,149.31,149.02,149.23,30730.0 +445,445,2023-02-22 23:30:00+00:00,149.26,149.26,149.06,149.16,13289.0 +446,446,2023-02-23 00:00:00+00:00,149.18,149.3,149.18,149.19,12261.0 +447,447,2023-02-23 00:30:00+00:00,149.23,149.25,149.1,149.18,16979.0 +448,448,2023-02-23 09:00:00+00:00,149.74,149.81,149.06,149.39,20326.0 +449,449,2023-02-23 09:30:00+00:00,149.4,149.4,149.26,149.36,4515.0 +450,450,2023-02-23 10:00:00+00:00,149.35,149.38,149.28,149.28,2254.0 +451,451,2023-02-23 10:30:00+00:00,149.26,149.38,149.2,149.38,3066.0 +452,452,2023-02-23 11:00:00+00:00,149.38,149.6,149.32,149.35,3511.0 +453,453,2023-02-23 11:30:00+00:00,149.34,149.56,149.34,149.5,4508.0 +454,454,2023-02-23 12:00:00+00:00,149.58,149.8,149.51,149.79,21202.0 +455,455,2023-02-23 12:30:00+00:00,149.78,149.9,149.63,149.73,38301.0 +456,456,2023-02-23 13:00:00+00:00,149.58,149.99,149.31,149.84,121939.0 +457,457,2023-02-23 13:30:00+00:00,149.83,149.95,149.18,149.6,114490.0 +458,458,2023-02-23 14:00:00+00:00,149.66,150.28,149.63,150.0,171636.0 +459,459,2023-02-23 14:30:00+00:00,150.09,150.34,149.36,149.58,5417595.0 +460,460,2023-02-23 15:00:00+00:00,149.58,149.79,148.72,148.85,3596365.0 +461,461,2023-02-23 15:30:00+00:00,148.84,149.04,147.67,147.98,3541192.0 +462,462,2023-02-23 16:00:00+00:00,147.97,148.25,147.65,147.81,2525937.0 +463,463,2023-02-23 16:30:00+00:00,147.82,147.99,147.47,147.54,2485296.0 +464,464,2023-02-23 17:00:00+00:00,147.53,147.69,147.24,147.47,1895785.0 +465,465,2023-02-23 17:30:00+00:00,147.46,147.82,147.43,147.73,1476545.0 +466,466,2023-02-23 18:00:00+00:00,147.74,147.91,147.43,147.79,1419812.0 +467,467,2023-02-23 18:30:00+00:00,147.8,148.4,147.65,148.2,1813374.0 +468,468,2023-02-23 19:00:00+00:00,148.19,149.28,148.05,149.2,2419223.0 +469,469,2023-02-23 19:30:00+00:00,149.22,149.66,149.1,149.25,2231212.0 +470,470,2023-02-23 20:00:00+00:00,149.24,149.86,149.24,149.8,2269523.0 +471,471,2023-02-23 20:30:00+00:00,149.8,149.93,149.33,149.42,4174222.0 +472,472,2023-02-23 21:00:00+00:00,149.42,149.46,149.1,149.2,5651101.0 +473,473,2023-02-23 21:30:00+00:00,149.16,149.4,149.11,149.23,12045.0 +474,474,2023-02-23 22:00:00+00:00,149.2,149.28,149.2,149.28,4400.0 +475,475,2023-02-23 22:30:00+00:00,149.22,149.22,149.16,149.18,7186.0 +476,476,2023-02-23 23:00:00+00:00,149.16,149.16,149.0,149.03,8153.0 +477,477,2023-02-23 23:30:00+00:00,149.08,149.08,148.91,148.94,9351.0 +478,478,2023-02-24 00:00:00+00:00,148.94,149.05,148.94,149.04,4562.0 +479,479,2023-02-24 00:30:00+00:00,149.04,149.18,148.95,148.95,14484.0 +480,480,2023-02-24 09:00:00+00:00,148.19,148.74,148.19,148.5,3755.0 +481,481,2023-02-24 09:30:00+00:00,148.47,148.49,148.31,148.37,3784.0 +482,482,2023-02-24 10:00:00+00:00,148.34,148.34,148.15,148.2,6882.0 +483,483,2023-02-24 10:30:00+00:00,148.2,148.29,148.19,148.29,2056.0 +484,484,2023-02-24 11:00:00+00:00,148.16,148.2,148.0,148.06,7618.0 +485,485,2023-02-24 11:30:00+00:00,148.04,148.07,147.75,147.99,6223.0 +486,486,2023-02-24 12:00:00+00:00,147.98,148.11,147.93,148.05,21405.0 +487,487,2023-02-24 12:30:00+00:00,148.04,148.07,147.94,148.0,14461.0 +488,488,2023-02-24 13:00:00+00:00,148.0,149.39,147.9,148.14,58646.0 +489,489,2023-02-24 13:30:00+00:00,148.05,148.05,146.75,146.99,207731.0 +490,490,2023-02-24 14:00:00+00:00,147.05,147.28,146.95,147.13,131783.0 +491,491,2023-02-24 14:30:00+00:00,147.1,147.19,146.12,146.41,6289245.0 +492,492,2023-02-24 15:00:00+00:00,146.4,146.91,146.19,146.29,4702360.0 +493,493,2023-02-24 15:30:00+00:00,146.29,146.48,145.95,146.09,3460552.0 +494,494,2023-02-24 16:00:00+00:00,146.1,146.58,145.73,146.39,2644357.0 +495,495,2023-02-24 16:30:00+00:00,146.4,146.9,146.11,146.42,2331969.0 +496,496,2023-02-24 17:00:00+00:00,146.42,146.51,146.06,146.25,1785497.0 +497,497,2023-02-24 17:30:00+00:00,146.26,146.44,145.88,145.98,1651822.0 +498,498,2023-02-24 18:00:00+00:00,145.98,146.36,145.72,146.22,2096161.0 +499,499,2023-02-24 18:30:00+00:00,146.22,146.24,145.89,146.1,1830332.0 +500,500,2023-02-24 19:00:00+00:00,146.1,146.37,145.93,146.11,1883573.0 +501,501,2023-02-24 19:30:00+00:00,146.12,146.62,145.77,146.5,2402380.0 +502,502,2023-02-24 20:00:00+00:00,146.51,146.69,146.11,146.12,2359509.0 +503,503,2023-02-24 20:30:00+00:00,146.12,146.8,145.8,146.71,6298584.0 +504,504,2023-02-24 21:00:00+00:00,146.72,146.8,146.52,146.68,8806923.0 +505,505,2023-02-24 21:30:00+00:00,146.67,146.71,146.62,146.62,92796.0 +506,506,2023-02-24 22:00:00+00:00,146.62,146.63,146.5,146.51,33500.0 +507,507,2023-02-24 22:30:00+00:00,146.55,146.59,146.46,146.46,26186.0 +508,508,2023-02-24 23:00:00+00:00,146.5,146.55,146.5,146.51,5110.0 +509,509,2023-02-24 23:30:00+00:00,146.59,146.59,146.5,146.51,10683.0 +510,510,2023-02-25 00:00:00+00:00,146.53,146.53,146.49,146.49,8185.0 +511,511,2023-02-25 00:30:00+00:00,146.5,146.5,146.3,146.4,19156.0 +512,672,2023-02-27 09:00:00+00:00,146.95,147.17,146.85,147.08,15795.0 +513,673,2023-02-27 09:30:00+00:00,147.07,147.07,146.8,146.85,9031.0 +514,674,2023-02-27 10:00:00+00:00,146.87,147.09,146.87,147.0,2392.0 +515,675,2023-02-27 10:30:00+00:00,147.0,147.0,146.93,146.93,1785.0 +516,676,2023-02-27 11:00:00+00:00,146.97,147.0,146.95,147.0,1954.0 +517,677,2023-02-27 11:30:00+00:00,147.08,147.09,146.99,147.02,2211.0 +518,678,2023-02-27 12:00:00+00:00,147.0,147.2,146.97,147.07,19738.0 +519,679,2023-02-27 12:30:00+00:00,147.05,147.33,147.04,147.07,26105.0 +520,680,2023-02-27 13:00:00+00:00,147.05,147.35,146.34,147.25,87450.0 +521,681,2023-02-27 13:30:00+00:00,147.24,148.25,147.24,148.02,110077.0 +522,682,2023-02-27 14:00:00+00:00,148.06,148.09,147.57,147.71,80813.0 +523,683,2023-02-27 14:30:00+00:00,147.71,148.56,147.67,148.53,4892381.0 +524,684,2023-02-27 15:00:00+00:00,148.53,149.17,148.24,148.71,3455525.0 +525,685,2023-02-27 15:30:00+00:00,148.72,148.76,147.78,148.17,3319254.0 +526,686,2023-02-27 16:00:00+00:00,148.17,148.25,147.57,147.85,2425959.0 +527,687,2023-02-27 16:30:00+00:00,147.85,147.97,147.45,147.93,1563451.0 +528,688,2023-02-27 17:00:00+00:00,147.95,148.16,147.68,148.1,1499982.0 +529,689,2023-02-27 17:30:00+00:00,148.1,148.45,147.95,148.34,1822049.0 +530,690,2023-02-27 18:00:00+00:00,148.36,148.65,148.28,148.46,1590960.0 +531,691,2023-02-27 18:30:00+00:00,148.47,148.53,148.05,148.48,1558332.0 +532,692,2023-02-27 19:00:00+00:00,148.48,148.8,148.26,148.41,2150465.0 +533,693,2023-02-27 19:30:00+00:00,148.41,148.59,148.06,148.06,1575661.0 +534,694,2023-02-27 20:00:00+00:00,148.06,148.22,147.85,148.16,1847515.0 +535,695,2023-02-27 20:30:00+00:00,148.16,148.17,147.7,147.92,4317805.0 +536,696,2023-02-27 21:00:00+00:00,147.92,148.1,147.89,148.08,6590409.0 +537,697,2023-02-27 21:30:00+00:00,148.03,148.09,147.92,147.95,24277.0 +538,698,2023-02-27 22:00:00+00:00,147.95,148.0,147.94,147.96,5519.0 +539,699,2023-02-27 22:30:00+00:00,147.96,147.99,147.95,147.99,1159.0 +540,700,2023-02-27 23:00:00+00:00,147.99,148.12,147.99,148.02,7957.0 +541,701,2023-02-27 23:30:00+00:00,148.01,148.08,148.01,148.02,2865.0 +542,702,2023-02-28 00:00:00+00:00,148.03,148.15,147.99,147.99,11463.0 +543,703,2023-02-28 00:30:00+00:00,148.0,148.07,147.99,148.03,22333.0 +544,704,2023-02-28 09:00:00+00:00,147.04,147.43,147.04,147.23,14016.0 +545,705,2023-02-28 09:30:00+00:00,147.16,147.2,147.06,147.2,6137.0 +546,706,2023-02-28 10:00:00+00:00,147.2,147.4,147.18,147.39,8015.0 +547,707,2023-02-28 10:30:00+00:00,147.39,147.69,147.39,147.61,5690.0 +548,708,2023-02-28 11:00:00+00:00,147.63,147.67,147.46,147.57,7175.0 +549,709,2023-02-28 11:30:00+00:00,147.58,147.85,147.55,147.83,3340.0 +550,710,2023-02-28 12:00:00+00:00,147.83,148.23,147.75,148.18,18144.0 +551,711,2023-02-28 12:30:00+00:00,148.13,148.13,147.95,148.11,16495.0 +552,712,2023-02-28 13:00:00+00:00,147.89,148.26,147.28,147.7,75888.0 +553,713,2023-02-28 13:30:00+00:00,147.68,147.71,147.41,147.59,48773.0 +554,714,2023-02-28 14:00:00+00:00,147.64,147.64,146.75,147.05,122955.0 +555,715,2023-02-28 14:30:00+00:00,147.05,147.78,146.83,147.71,4408217.0 +556,716,2023-02-28 15:00:00+00:00,147.71,148.0,147.1,147.26,3425840.0 +557,717,2023-02-28 15:30:00+00:00,147.27,147.67,147.08,147.52,2275533.0 +558,718,2023-02-28 16:00:00+00:00,147.53,148.18,147.51,147.92,1897663.0 +559,719,2023-02-28 16:30:00+00:00,147.91,148.09,147.62,147.95,1379159.0 +560,720,2023-02-28 17:00:00+00:00,147.96,148.41,147.96,148.32,1382209.0 +561,721,2023-02-28 17:30:00+00:00,148.32,148.83,148.21,148.67,1642948.0 +562,722,2023-02-28 18:00:00+00:00,148.67,148.97,148.62,148.96,1575089.0 +563,723,2023-02-28 18:30:00+00:00,148.96,149.08,148.72,148.83,1582655.0 +564,724,2023-02-28 19:00:00+00:00,148.83,148.99,148.53,148.62,1426739.0 +565,725,2023-02-28 19:30:00+00:00,148.62,148.76,148.26,148.32,1671961.0 +566,726,2023-02-28 20:00:00+00:00,148.31,148.38,148.01,148.07,1850221.0 +567,727,2023-02-28 20:30:00+00:00,148.08,148.12,147.37,147.4,5686759.0 +568,728,2023-02-28 21:00:00+00:00,147.39,147.65,147.0,147.15,12657679.0 +569,729,2023-02-28 21:30:00+00:00,147.2,147.41,147.06,147.13,54786.0 +570,730,2023-02-28 22:00:00+00:00,147.19,147.41,147.1,147.2,14079.0 +571,731,2023-02-28 22:30:00+00:00,147.14,147.27,147.1,147.17,13153.0 +572,732,2023-02-28 23:00:00+00:00,147.26,147.37,147.1,147.1,13504.0 +573,733,2023-02-28 23:30:00+00:00,147.12,147.14,147.03,147.13,11184.0 +574,734,2023-03-01 00:00:00+00:00,147.1,147.1,146.99,147.01,32106.0 +575,735,2023-03-01 00:30:00+00:00,147.05,147.08,146.85,146.93,22259.0 +576,736,2023-03-01 09:00:00+00:00,147.66,148.33,147.66,148.02,17022.0 +577,737,2023-03-01 09:30:00+00:00,148.09,148.29,148.08,148.17,4238.0 +578,738,2023-03-01 10:00:00+00:00,148.16,148.21,148.12,148.21,1801.0 +579,739,2023-03-01 10:30:00+00:00,148.22,148.45,148.17,148.37,9538.0 +580,740,2023-03-01 11:00:00+00:00,148.4,148.49,148.35,148.42,4357.0 +581,741,2023-03-01 11:30:00+00:00,148.44,148.45,148.19,148.24,14336.0 +582,742,2023-03-01 12:00:00+00:00,148.19,148.25,148.04,148.12,39673.0 +583,743,2023-03-01 12:30:00+00:00,148.12,148.14,148.04,148.09,9954.0 +584,744,2023-03-01 13:00:00+00:00,148.14,148.21,147.5,147.5,90001.0 +585,745,2023-03-01 13:30:00+00:00,147.45,147.58,147.05,147.05,111165.0 +586,746,2023-03-01 14:00:00+00:00,147.07,147.31,146.56,146.85,180267.0 +587,747,2023-03-01 14:30:00+00:00,146.83,147.23,146.31,146.92,5444563.0 +588,748,2023-03-01 15:00:00+00:00,146.93,147.15,145.49,145.66,4300336.0 +589,749,2023-03-01 15:30:00+00:00,145.65,146.77,145.6,146.49,3101297.0 +590,750,2023-03-01 16:00:00+00:00,146.47,146.47,145.41,145.95,3030935.0 +591,751,2023-03-01 16:30:00+00:00,145.96,146.63,145.74,146.45,1944008.0 +592,752,2023-03-01 17:00:00+00:00,146.46,146.88,146.32,146.43,1701505.0 +593,753,2023-03-01 17:30:00+00:00,146.42,146.61,146.31,146.39,1321542.0 +594,754,2023-03-01 18:00:00+00:00,146.38,146.4,145.95,145.97,1468188.0 +595,755,2023-03-01 18:30:00+00:00,145.97,146.02,145.72,145.88,1458459.0 +596,756,2023-03-01 19:00:00+00:00,145.88,145.93,145.35,145.36,1948497.0 +597,757,2023-03-01 19:30:00+00:00,145.37,145.6,145.26,145.49,2073648.0 +598,758,2023-03-01 20:00:00+00:00,145.49,145.69,145.18,145.22,2971887.0 +599,759,2023-03-01 20:30:00+00:00,145.22,145.68,145.01,145.33,6380922.0 +600,760,2023-03-01 21:00:00+00:00,145.33,145.53,145.22,145.35,9664561.0 +601,761,2023-03-01 21:30:00+00:00,145.35,145.55,145.27,145.32,69145.0 +602,762,2023-03-01 22:00:00+00:00,145.33,145.4,145.11,145.15,19204.0 +603,763,2023-03-01 22:30:00+00:00,145.12,145.22,145.12,145.22,19325.0 +604,764,2023-03-01 23:00:00+00:00,145.21,145.35,145.16,145.33,53184.0 +605,765,2023-03-01 23:30:00+00:00,145.32,145.4,145.3,145.33,7899.0 +606,766,2023-03-02 00:00:00+00:00,145.35,145.75,145.31,145.66,28552.0 +607,767,2023-03-02 00:30:00+00:00,145.69,145.69,145.1,145.12,18402.0 +608,768,2023-03-02 09:00:00+00:00,144.96,144.96,144.01,144.01,23284.0 +609,769,2023-03-02 09:30:00+00:00,144.22,144.22,143.88,143.88,11672.0 +610,770,2023-03-02 10:00:00+00:00,143.85,143.97,143.6,143.94,13420.0 +611,771,2023-03-02 10:30:00+00:00,143.97,144.02,143.85,144.02,14070.0 +612,772,2023-03-02 11:00:00+00:00,144.1,144.37,144.06,144.2,8896.0 +613,773,2023-03-02 11:30:00+00:00,144.21,144.39,144.16,144.39,5733.0 +614,774,2023-03-02 12:00:00+00:00,144.4,144.82,144.38,144.42,21647.0 +615,775,2023-03-02 12:30:00+00:00,144.42,144.44,144.11,144.22,29582.0 +616,776,2023-03-02 13:00:00+00:00,144.39,144.95,144.0,144.0,110503.0 +617,777,2023-03-02 13:30:00+00:00,144.06,144.06,143.54,143.69,144290.0 +618,778,2023-03-02 14:00:00+00:00,143.68,144.43,143.68,144.39,174922.0 +619,779,2023-03-02 14:30:00+00:00,144.4,144.79,144.03,144.34,5567045.0 +620,780,2023-03-02 15:00:00+00:00,144.36,144.71,143.9,144.55,3668658.0 +621,781,2023-03-02 15:30:00+00:00,144.56,144.66,144.18,144.49,2273883.0 +622,782,2023-03-02 16:00:00+00:00,144.49,144.74,144.13,144.21,1778841.0 +623,783,2023-03-02 16:30:00+00:00,144.2,144.38,143.97,144.35,1724490.0 +624,784,2023-03-02 17:00:00+00:00,144.36,144.62,144.34,144.36,1554127.0 +625,785,2023-03-02 17:30:00+00:00,144.36,144.66,144.22,144.45,1838823.0 +626,786,2023-03-02 18:00:00+00:00,144.46,144.66,144.28,144.56,1414009.0 +627,787,2023-03-02 18:30:00+00:00,144.55,145.56,144.54,145.54,2728742.0 +628,788,2023-03-02 19:00:00+00:00,145.55,145.99,145.39,145.87,3335653.0 +629,789,2023-03-02 19:30:00+00:00,145.88,146.05,145.68,145.86,2012595.0 +630,790,2023-03-02 20:00:00+00:00,145.84,146.31,145.56,146.19,2619038.0 +631,791,2023-03-02 20:30:00+00:00,146.19,146.71,145.73,145.91,6130870.0 +632,792,2023-03-02 21:00:00+00:00,145.94,146.0,145.72,145.79,8477100.0 +633,793,2023-03-02 21:30:00+00:00,145.79,145.91,145.71,145.8,74605.0 +634,794,2023-03-02 22:00:00+00:00,145.81,145.81,145.53,145.53,22212.0 +635,795,2023-03-02 22:30:00+00:00,145.6,145.6,145.3,145.31,13500.0 +636,796,2023-03-02 23:00:00+00:00,145.38,145.58,145.32,145.58,7075.0 +637,797,2023-03-02 23:30:00+00:00,145.48,145.55,145.4,145.45,5800.0 +638,798,2023-03-03 00:00:00+00:00,145.43,145.6,145.3,145.3,9121.0 +639,799,2023-03-03 00:30:00+00:00,145.31,145.68,145.3,145.6,11514.0 +640,800,2023-03-03 09:00:00+00:00,145.92,147.1,145.92,146.79,32313.0 +641,801,2023-03-03 09:30:00+00:00,146.79,146.89,146.71,146.79,4493.0 +642,802,2023-03-03 10:00:00+00:00,146.92,147.2,146.92,147.01,10376.0 +643,803,2023-03-03 10:30:00+00:00,147.01,147.09,146.93,147.06,9356.0 +644,804,2023-03-03 11:00:00+00:00,147.1,147.55,147.02,147.55,23716.0 +645,805,2023-03-03 11:30:00+00:00,147.56,147.87,147.43,147.76,32447.0 +646,806,2023-03-03 12:00:00+00:00,147.73,147.85,147.33,147.52,61324.0 +647,807,2023-03-03 12:30:00+00:00,147.5,147.63,147.16,147.32,35251.0 +648,808,2023-03-03 13:00:00+00:00,147.66,147.85,145.23,147.54,151345.0 +649,809,2023-03-03 13:30:00+00:00,147.51,148.12,147.39,148.09,173932.0 +650,810,2023-03-03 14:00:00+00:00,148.12,148.39,147.58,148.09,284467.0 +651,811,2023-03-03 14:30:00+00:00,148.05,149.48,147.33,149.47,8650164.0 +652,812,2023-03-03 15:00:00+00:00,149.47,150.16,149.03,150.15,6080826.0 +653,813,2023-03-03 15:30:00+00:00,150.14,150.17,149.44,149.64,3800239.0 +654,814,2023-03-03 16:00:00+00:00,149.64,149.94,149.37,149.57,2622353.0 +655,815,2023-03-03 16:30:00+00:00,149.58,149.98,149.26,149.84,2804982.0 +656,816,2023-03-03 17:00:00+00:00,149.84,150.03,149.71,149.91,2187841.0 +657,817,2023-03-03 17:30:00+00:00,149.92,150.24,149.6,150.21,2343794.0 +658,818,2023-03-03 18:00:00+00:00,150.23,150.32,149.88,150.1,2373736.0 +659,819,2023-03-03 18:30:00+00:00,150.11,150.25,149.91,150.23,2063510.0 +660,820,2023-03-03 19:00:00+00:00,150.22,150.81,150.1,150.76,2899012.0 +661,821,2023-03-03 19:30:00+00:00,150.76,150.89,150.62,150.83,2232955.0 +662,822,2023-03-03 20:00:00+00:00,150.84,150.97,150.65,150.92,3111027.0 +663,823,2023-03-03 20:30:00+00:00,150.91,151.11,150.53,151.1,6573593.0 +664,824,2023-03-03 21:00:00+00:00,151.1,151.14,150.93,151.11,11887772.0 +665,825,2023-03-03 21:30:00+00:00,151.1,151.25,151.03,151.22,114633.0 +666,826,2023-03-03 22:00:00+00:00,151.2,151.23,151.06,151.1,26200.0 +667,827,2023-03-03 22:30:00+00:00,151.1,151.13,151.07,151.1,12922.0 +668,828,2023-03-03 23:00:00+00:00,151.1,151.14,151.06,151.11,5955.0 +669,829,2023-03-03 23:30:00+00:00,151.14,151.15,151.08,151.1,13574.0 +670,830,2023-03-04 00:00:00+00:00,151.1,151.19,151.08,151.15,11152.0 +671,831,2023-03-04 00:30:00+00:00,151.18,151.42,151.16,151.42,23842.0 +672,832,2023-03-06 09:00:00+00:00,152.05,152.86,152.05,152.28,34939.0 +673,833,2023-03-06 09:30:00+00:00,152.27,152.36,152.17,152.27,15797.0 +674,834,2023-03-06 10:00:00+00:00,152.32,152.57,152.31,152.47,7558.0 +675,835,2023-03-06 10:30:00+00:00,152.45,152.87,152.3,152.81,20381.0 +676,836,2023-03-06 11:00:00+00:00,152.76,152.88,152.55,152.55,21966.0 +677,837,2023-03-06 11:30:00+00:00,152.55,152.75,152.28,152.75,25712.0 +678,838,2023-03-06 12:00:00+00:00,152.68,153.29,152.5,152.92,111831.0 +679,839,2023-03-06 12:30:00+00:00,152.94,153.49,152.88,153.45,92539.0 +680,840,2023-03-06 13:00:00+00:00,152.7,153.8,150.65,153.8,365591.0 +681,841,2023-03-06 13:30:00+00:00,153.8,154.01,153.6,153.72,294872.0 +682,842,2023-03-06 14:00:00+00:00,153.74,153.91,153.47,153.77,360634.0 +683,843,2023-03-06 14:30:00+00:00,153.77,155.0,153.46,154.43,12721199.0 +684,844,2023-03-06 15:00:00+00:00,154.41,155.25,154.14,155.03,5973527.0 +685,845,2023-03-06 15:30:00+00:00,155.03,155.58,154.76,155.15,5212832.0 +686,846,2023-03-06 16:00:00+00:00,155.15,156.07,155.15,155.4,5726454.0 +687,847,2023-03-06 16:30:00+00:00,155.4,155.88,155.31,155.74,3457045.0 +688,848,2023-03-06 17:00:00+00:00,155.74,156.3,155.67,155.91,4568383.0 +689,849,2023-03-06 17:30:00+00:00,155.9,155.91,154.96,155.06,4278474.0 +690,850,2023-03-06 18:00:00+00:00,155.06,155.45,154.84,155.11,3720359.0 +691,851,2023-03-06 18:30:00+00:00,155.1,155.18,154.5,154.55,3315715.0 +692,852,2023-03-06 19:00:00+00:00,154.55,154.63,154.01,154.27,3902989.0 +693,853,2023-03-06 19:30:00+00:00,154.26,154.5,153.96,154.12,3385259.0 +694,854,2023-03-06 20:00:00+00:00,154.12,154.3,153.8,153.94,3527250.0 +695,855,2023-03-06 20:30:00+00:00,153.95,154.19,153.7,153.87,5587997.0 +696,856,2023-03-06 21:00:00+00:00,153.89,153.89,153.65,153.73,7430887.0 +697,857,2023-03-06 21:30:00+00:00,153.65,153.83,153.6,153.62,40232.0 +698,858,2023-03-06 22:00:00+00:00,153.62,153.67,153.56,153.64,19903.0 +699,859,2023-03-06 22:30:00+00:00,153.6,153.83,153.6,153.7,51139.0 +700,860,2023-03-06 23:00:00+00:00,153.71,153.83,153.65,153.77,53683.0 +701,861,2023-03-06 23:30:00+00:00,153.73,153.9,153.65,153.89,28634.0 +702,862,2023-03-07 00:00:00+00:00,153.85,153.88,153.72,153.81,10999.0 +703,863,2023-03-07 00:30:00+00:00,153.88,153.98,153.78,153.78,47938.0 +704,864,2023-03-07 09:00:00+00:00,154.0,154.72,153.98,154.29,11518.0 +705,865,2023-03-07 09:30:00+00:00,154.29,154.36,154.15,154.15,6409.0 +706,866,2023-03-07 10:00:00+00:00,154.16,154.29,154.16,154.29,1256.0 +707,867,2023-03-07 10:30:00+00:00,154.19,154.33,154.19,154.2,2414.0 +708,868,2023-03-07 11:00:00+00:00,154.26,154.33,154.15,154.15,3121.0 +709,869,2023-03-07 11:30:00+00:00,154.16,154.28,154.15,154.18,9396.0 +710,870,2023-03-07 12:00:00+00:00,154.3,154.38,154.14,154.14,27604.0 +711,871,2023-03-07 12:30:00+00:00,154.12,154.2,154.06,154.13,8990.0 +712,872,2023-03-07 13:00:00+00:00,154.19,154.7,153.44,153.99,98829.0 +713,873,2023-03-07 13:30:00+00:00,154.0,154.19,153.95,153.95,68376.0 +714,874,2023-03-07 14:00:00+00:00,153.97,153.97,153.49,153.64,128951.0 +715,875,2023-03-07 14:30:00+00:00,153.64,154.03,153.15,153.86,5220308.0 +716,876,2023-03-07 15:00:00+00:00,153.86,153.86,151.78,152.45,6170085.0 +717,877,2023-03-07 15:30:00+00:00,152.45,153.63,152.08,152.19,4397942.0 +718,878,2023-03-07 16:00:00+00:00,152.21,152.67,152.08,152.25,2691551.0 +719,879,2023-03-07 16:30:00+00:00,152.25,152.77,151.97,152.07,2757442.0 +720,880,2023-03-07 17:00:00+00:00,152.06,153.09,151.8,152.65,2738927.0 +721,881,2023-03-07 17:30:00+00:00,152.65,152.73,152.34,152.43,1929790.0 +722,882,2023-03-07 18:00:00+00:00,152.42,152.54,152.1,152.49,1905641.0 +723,883,2023-03-07 18:30:00+00:00,152.48,152.69,151.74,151.83,2446477.0 +724,884,2023-03-07 19:00:00+00:00,151.82,152.04,151.46,151.5,2279189.0 +725,885,2023-03-07 19:30:00+00:00,151.49,151.67,151.14,151.18,2162863.0 +726,886,2023-03-07 20:00:00+00:00,151.18,151.44,151.13,151.19,2218143.0 +727,887,2023-03-07 20:30:00+00:00,151.19,151.77,151.16,151.58,4723012.0 +728,888,2023-03-07 21:00:00+00:00,151.57,151.65,151.45,151.58,5263761.0 +729,889,2023-03-07 21:30:00+00:00,151.59,151.72,151.54,151.6,42607.0 +730,890,2023-03-07 22:00:00+00:00,151.57,151.64,151.53,151.58,8015.0 +731,891,2023-03-07 22:30:00+00:00,151.55,151.58,151.53,151.53,4897.0 +732,892,2023-03-07 23:00:00+00:00,151.57,151.7,151.57,151.58,11247.0 +733,893,2023-03-07 23:30:00+00:00,151.65,151.75,151.58,151.64,11367.0 +734,894,2023-03-08 00:00:00+00:00,151.69,151.75,151.4,151.48,14057.0 +735,895,2023-03-08 00:30:00+00:00,151.49,151.55,151.37,151.43,11911.0 +736,896,2023-03-08 09:00:00+00:00,151.5,151.94,151.5,151.56,5034.0 +737,897,2023-03-08 09:30:00+00:00,151.6,151.66,151.6,151.6,1737.0 +738,898,2023-03-08 10:00:00+00:00,151.7,151.7,151.62,151.62,1403.0 +739,899,2023-03-08 10:30:00+00:00,151.63,151.89,151.63,151.79,3142.0 +740,900,2023-03-08 11:00:00+00:00,151.87,152.2,151.84,152.11,23398.0 +741,901,2023-03-08 11:30:00+00:00,152.12,152.17,151.95,152.0,13523.0 +742,902,2023-03-08 12:00:00+00:00,151.92,152.1,151.78,151.88,24945.0 +743,903,2023-03-08 12:30:00+00:00,151.9,152.0,151.63,151.94,15027.0 +744,904,2023-03-08 13:00:00+00:00,152.02,152.22,151.06,152.11,122841.0 +745,905,2023-03-08 13:30:00+00:00,152.18,152.34,152.0,152.25,97176.0 +746,906,2023-03-08 14:00:00+00:00,152.19,152.84,152.08,152.77,139340.0 +747,907,2023-03-08 14:30:00+00:00,152.77,153.1,152.3,152.65,5891456.0 +748,908,2023-03-08 15:00:00+00:00,152.66,153.04,151.83,152.64,4658471.0 +749,909,2023-03-08 15:30:00+00:00,152.64,153.21,152.33,152.61,3040370.0 +750,910,2023-03-08 16:00:00+00:00,152.6,153.02,152.5,152.59,2179899.0 +751,911,2023-03-08 16:30:00+00:00,152.6,153.47,152.35,153.34,2756582.0 +752,912,2023-03-08 17:00:00+00:00,153.35,153.41,152.68,152.75,2076596.0 +753,913,2023-03-08 17:30:00+00:00,152.73,153.06,152.35,152.83,2132872.0 +754,914,2023-03-08 18:00:00+00:00,152.84,152.95,152.25,152.34,1904031.0 +755,915,2023-03-08 18:30:00+00:00,152.34,152.41,152.05,152.29,1763390.0 +756,916,2023-03-08 19:00:00+00:00,152.28,152.81,152.23,152.79,1722166.0 +757,917,2023-03-08 19:30:00+00:00,152.79,152.99,152.49,152.5,1800434.0 +758,918,2023-03-08 20:00:00+00:00,152.51,152.61,152.07,152.24,2381778.0 +759,919,2023-03-08 20:30:00+00:00,152.25,153.26,152.21,152.89,4855524.0 +760,920,2023-03-08 21:00:00+00:00,152.9,152.98,152.79,152.87,4026230.0 +761,921,2023-03-08 21:30:00+00:00,152.85,152.94,152.81,152.93,24773.0 +762,922,2023-03-08 22:00:00+00:00,152.95,152.95,152.9,152.94,6392.0 +763,923,2023-03-08 22:30:00+00:00,152.9,153.04,152.87,153.02,40971.0 +764,924,2023-03-08 23:00:00+00:00,153.0,153.0,152.87,152.92,30616.0 +765,925,2023-03-08 23:30:00+00:00,153.0,153.06,152.94,153.0,8215.0 +766,926,2023-03-09 00:00:00+00:00,152.95,152.99,152.9,152.96,10419.0 +767,927,2023-03-09 00:30:00+00:00,152.96,152.96,152.25,152.65,26144.0 +768,928,2023-03-09 09:00:00+00:00,152.16,152.3,151.97,152.04,12519.0 +769,929,2023-03-09 09:30:00+00:00,151.99,151.99,151.86,151.86,4808.0 +770,930,2023-03-09 10:00:00+00:00,151.87,151.99,151.73,151.73,3086.0 +771,931,2023-03-09 10:30:00+00:00,151.99,151.99,151.91,151.91,1509.0 +772,932,2023-03-09 11:00:00+00:00,151.97,152.29,151.97,152.29,5016.0 +773,933,2023-03-09 11:30:00+00:00,152.23,152.39,152.23,152.24,8427.0 +774,934,2023-03-09 12:00:00+00:00,152.3,152.57,152.22,152.57,22911.0 +775,935,2023-03-09 12:30:00+00:00,152.58,152.66,152.32,152.52,21913.0 +776,936,2023-03-09 13:00:00+00:00,152.35,152.8,151.86,152.55,61337.0 +777,937,2023-03-09 13:30:00+00:00,152.57,153.65,152.57,153.65,176278.0 +778,938,2023-03-09 14:00:00+00:00,153.65,153.86,153.29,153.45,234090.0 +779,939,2023-03-09 14:30:00+00:00,153.49,154.39,152.94,154.29,5409141.0 +780,940,2023-03-09 15:00:00+00:00,154.3,154.54,153.63,153.99,3557515.0 +781,941,2023-03-09 15:30:00+00:00,154.0,154.51,153.87,153.89,2750029.0 +782,942,2023-03-09 16:00:00+00:00,153.88,154.4,153.7,154.09,2268137.0 +783,943,2023-03-09 16:30:00+00:00,154.1,154.46,153.99,154.1,1804448.0 +784,944,2023-03-09 17:00:00+00:00,154.11,154.22,153.56,154.13,2112152.0 +785,945,2023-03-09 17:30:00+00:00,154.14,154.2,153.45,153.55,1991465.0 +786,946,2023-03-09 18:00:00+00:00,153.56,153.63,152.52,152.65,2554766.0 +787,947,2023-03-09 18:30:00+00:00,152.64,152.64,151.83,151.95,2691258.0 +788,948,2023-03-09 19:00:00+00:00,151.96,152.12,151.51,151.63,2763214.0 +789,949,2023-03-09 19:30:00+00:00,151.64,151.9,151.22,151.3,2502660.0 +790,950,2023-03-09 20:00:00+00:00,151.31,151.41,150.22,150.43,3603969.0 +791,951,2023-03-09 20:30:00+00:00,150.46,151.18,150.28,150.55,5953830.0 +792,952,2023-03-09 21:00:00+00:00,150.56,150.67,150.37,150.56,6376729.0 +793,953,2023-03-09 21:30:00+00:00,150.56,150.7,150.55,150.61,50718.0 +794,954,2023-03-09 22:00:00+00:00,150.61,150.75,150.57,150.66,155197.0 +795,955,2023-03-09 22:30:00+00:00,150.66,150.69,150.55,150.56,38755.0 +796,956,2023-03-09 23:00:00+00:00,150.57,150.57,150.11,150.35,40440.0 +797,957,2023-03-09 23:30:00+00:00,150.38,150.5,150.33,150.4,4935.0 +798,958,2023-03-10 00:00:00+00:00,150.4,150.5,150.19,150.25,18308.0 +799,959,2023-03-10 00:30:00+00:00,150.29,150.48,150.23,150.4,22519.0 +800,960,2023-03-10 09:00:00+00:00,150.29,150.4,149.77,150.4,11658.0 +801,961,2023-03-10 09:30:00+00:00,150.66,150.91,150.41,150.64,6778.0 +802,962,2023-03-10 10:00:00+00:00,150.58,150.95,150.58,150.95,2995.0 +803,963,2023-03-10 10:30:00+00:00,150.71,150.71,150.51,150.51,7831.0 +804,964,2023-03-10 11:00:00+00:00,150.48,150.5,149.01,149.91,46524.0 +805,965,2023-03-10 11:30:00+00:00,149.84,150.29,149.84,150.06,20059.0 +806,966,2023-03-10 12:00:00+00:00,150.02,150.7,150.01,150.51,31156.0 +807,967,2023-03-10 12:30:00+00:00,150.4,150.81,150.05,150.64,20276.0 +808,968,2023-03-10 13:00:00+00:00,150.3,150.89,149.6,150.55,129998.0 +809,969,2023-03-10 13:30:00+00:00,150.6,152.0,149.99,151.04,304369.0 +810,970,2023-03-10 14:00:00+00:00,151.04,151.5,150.12,150.21,191587.0 +811,971,2023-03-10 14:30:00+00:00,150.21,150.51,148.89,149.78,7183681.0 +812,972,2023-03-10 15:00:00+00:00,149.79,150.49,149.27,149.45,4756588.0 +813,973,2023-03-10 15:30:00+00:00,149.47,150.52,149.17,150.46,3730296.0 +814,974,2023-03-10 16:00:00+00:00,150.44,150.62,149.77,150.44,3396311.0 +815,975,2023-03-10 16:30:00+00:00,150.44,150.94,149.75,149.85,3228246.0 +816,976,2023-03-10 17:00:00+00:00,149.86,150.05,149.04,149.42,2369652.0 +817,977,2023-03-10 17:30:00+00:00,149.42,150.0,149.03,149.17,2317553.0 +818,978,2023-03-10 18:00:00+00:00,149.17,149.4,148.19,148.4,3015076.0 +819,979,2023-03-10 18:30:00+00:00,148.4,148.42,147.85,148.2,3363530.0 +820,980,2023-03-10 19:00:00+00:00,148.2,148.84,147.84,147.93,3289454.0 +821,981,2023-03-10 19:30:00+00:00,147.92,149.0,147.92,148.65,3571191.0 +822,982,2023-03-10 20:00:00+00:00,148.66,148.77,147.92,148.38,3894371.0 +823,983,2023-03-10 20:30:00+00:00,148.37,148.66,147.6,148.48,6614166.0 +824,984,2023-03-10 21:00:00+00:00,148.48,148.6,148.34,148.42,8289431.0 +825,985,2023-03-10 21:30:00+00:00,148.42,149.16,148.34,149.08,75974.0 +826,986,2023-03-10 22:00:00+00:00,149.04,149.04,148.5,148.8,60089.0 +827,987,2023-03-10 22:30:00+00:00,148.8,148.82,148.75,148.76,8242.0 +828,988,2023-03-10 23:00:00+00:00,148.76,148.81,148.65,148.65,4850.0 +829,989,2023-03-10 23:30:00+00:00,148.68,148.68,148.5,148.51,11186.0 +830,990,2023-03-11 00:00:00+00:00,148.45,148.5,148.25,148.38,6193.0 +831,991,2023-03-11 00:30:00+00:00,148.35,148.6,148.34,148.6,14471.0 +832,992,2023-03-13 08:00:00+00:00,150.02,150.98,149.02,150.21,47095.0 +833,993,2023-03-13 08:30:00+00:00,150.13,150.2,149.16,149.16,20155.0 +834,994,2023-03-13 09:00:00+00:00,149.11,149.44,148.35,148.85,28456.0 +835,995,2023-03-13 09:30:00+00:00,148.85,149.9,148.61,149.03,24077.0 +836,996,2023-03-13 10:00:00+00:00,149.0,149.49,148.81,149.18,12048.0 +837,997,2023-03-13 10:30:00+00:00,149.25,150.0,148.96,149.79,22780.0 +838,998,2023-03-13 11:00:00+00:00,149.52,150.1,149.33,149.47,41906.0 +839,999,2023-03-13 11:30:00+00:00,149.53,149.74,148.94,149.3,49191.0 +840,1000,2023-03-13 12:00:00+00:00,149.8,150.95,148.12,148.43,224376.0 +841,1001,2023-03-13 12:30:00+00:00,148.49,148.57,146.28,147.63,198588.0 +842,1002,2023-03-13 13:00:00+00:00,147.62,148.04,146.8,147.87,267957.0 +843,1003,2023-03-13 13:30:00+00:00,147.81,151.14,147.7,150.74,8965809.0 +844,1004,2023-03-13 14:00:00+00:00,150.74,151.47,150.27,150.85,6504525.0 +845,1005,2023-03-13 14:30:00+00:00,150.87,151.87,150.19,151.56,6199640.0 +846,1006,2023-03-13 15:00:00+00:00,151.56,152.66,151.34,152.56,6081883.0 +847,1007,2023-03-13 15:30:00+00:00,152.56,153.14,152.23,152.61,5045323.0 +848,1008,2023-03-13 16:00:00+00:00,152.61,153.1,151.98,152.24,4069455.0 +849,1009,2023-03-13 16:30:00+00:00,152.23,152.59,151.47,151.8,3366098.0 +850,1010,2023-03-13 17:00:00+00:00,151.8,151.9,150.99,151.24,3329868.0 +851,1011,2023-03-13 17:30:00+00:00,151.23,151.93,150.88,151.58,2196079.0 +852,1096,2023-03-13 18:00:00+00:00,151.92,152.54,151.76,152.23,3260137.0 +853,1097,2023-03-13 18:30:00+00:00,152.22,152.7,151.73,152.11,3204304.0 +854,1098,2023-03-13 19:00:00+00:00,152.11,152.35,150.82,151.03,4006950.0 +855,1099,2023-03-13 19:30:00+00:00,151.05,151.62,150.35,150.46,6588385.0 +856,1100,2023-03-13 20:00:00+00:00,150.45,150.7,150.31,150.51,8476233.0 +857,1101,2023-03-13 20:30:00+00:00,150.5,150.67,150.13,150.64,51936.0 +858,1102,2023-03-13 21:00:00+00:00,150.52,150.61,150.44,150.53,11874.0 +859,1103,2023-03-13 21:30:00+00:00,150.55,150.67,150.55,150.61,12289.0 +860,1104,2023-03-13 22:00:00+00:00,150.64,150.77,150.47,150.77,28247.0 +861,1105,2023-03-13 22:30:00+00:00,150.76,150.94,150.75,150.94,11765.0 +862,1106,2023-03-13 23:00:00+00:00,150.94,150.96,150.65,150.66,11307.0 +863,1107,2023-03-13 23:30:00+00:00,150.7,150.9,150.7,150.9,12815.0 +864,1108,2023-03-14 08:00:00+00:00,150.95,150.98,150.67,150.91,5122.0 +865,1109,2023-03-14 08:30:00+00:00,150.94,151.32,150.92,151.07,10004.0 +866,1110,2023-03-14 09:00:00+00:00,151.08,151.08,150.82,150.96,7287.0 +867,1111,2023-03-14 09:30:00+00:00,151.03,151.18,150.95,151.0,5226.0 +868,1112,2023-03-14 10:00:00+00:00,150.98,151.15,150.92,151.14,8499.0 +869,1113,2023-03-14 10:30:00+00:00,151.1,151.14,150.99,151.14,4801.0 +870,1114,2023-03-14 11:00:00+00:00,151.14,151.8,151.14,151.65,14210.0 +871,1115,2023-03-14 11:30:00+00:00,151.66,151.74,151.52,151.56,14315.0 +872,1116,2023-03-14 12:00:00+00:00,151.18,151.8,150.09,151.64,87852.0 +873,1117,2023-03-14 12:30:00+00:00,151.57,152.68,150.0,152.19,324558.0 +874,1118,2023-03-14 13:00:00+00:00,152.16,152.7,150.99,151.27,347922.0 +875,1119,2023-03-14 13:30:00+00:00,151.28,152.79,151.18,152.54,6680286.0 +876,1120,2023-03-14 14:00:00+00:00,152.52,153.03,152.18,152.78,3635815.0 +877,1121,2023-03-14 14:30:00+00:00,152.77,153.2,152.61,152.65,3194102.0 +878,1122,2023-03-14 15:00:00+00:00,152.64,153.32,152.62,153.07,2435075.0 +879,1123,2023-03-14 15:30:00+00:00,153.06,153.4,152.66,152.68,2732021.0 +880,1124,2023-03-14 16:00:00+00:00,152.68,153.07,152.5,152.71,2513396.0 +881,1125,2023-03-14 16:30:00+00:00,152.71,152.91,152.3,152.56,2354026.0 +882,1126,2023-03-14 17:00:00+00:00,152.57,152.81,151.23,151.81,3549363.0 +883,1127,2023-03-14 17:30:00+00:00,151.81,152.16,150.52,150.98,4867703.0 +884,1128,2023-03-14 18:00:00+00:00,150.98,151.45,150.43,151.36,3315363.0 +885,1129,2023-03-14 18:30:00+00:00,151.36,151.64,150.94,151.01,2503957.0 +886,1130,2023-03-14 19:00:00+00:00,151.01,151.24,150.1,150.87,3635787.0 +887,1131,2023-03-14 19:30:00+00:00,150.86,152.81,150.69,152.55,8983048.0 +888,1132,2023-03-14 20:00:00+00:00,152.5,152.69,152.44,152.6,12518042.0 +889,1133,2023-03-14 20:30:00+00:00,152.6,152.82,152.57,152.78,164267.0 +890,1134,2023-03-14 21:00:00+00:00,152.75,152.81,152.6,152.7,11574.0 +891,1135,2023-03-14 21:30:00+00:00,152.67,152.7,152.44,152.51,48394.0 +892,1136,2023-03-14 22:00:00+00:00,152.55,152.67,152.47,152.67,19015.0 +893,1137,2023-03-14 22:30:00+00:00,152.66,152.66,152.51,152.58,15207.0 +894,1138,2023-03-14 23:00:00+00:00,152.6,152.7,152.6,152.68,6804.0 +895,1139,2023-03-14 23:30:00+00:00,152.74,152.77,152.62,152.77,16841.0 +896,1140,2023-03-15 08:00:00+00:00,152.87,152.98,152.46,152.73,7963.0 +897,1141,2023-03-15 08:30:00+00:00,152.6,152.9,152.59,152.7,2705.0 +898,1142,2023-03-15 09:00:00+00:00,152.71,152.71,152.12,152.12,8498.0 +899,1143,2023-03-15 09:30:00+00:00,152.14,152.2,151.75,151.81,7625.0 +900,1144,2023-03-15 10:00:00+00:00,151.93,151.93,151.0,151.0,24603.0 +901,1145,2023-03-15 10:30:00+00:00,151.21,151.42,150.38,150.48,37997.0 +902,1146,2023-03-15 11:00:00+00:00,150.58,151.05,150.5,150.73,65861.0 +903,1147,2023-03-15 11:30:00+00:00,150.8,150.87,150.54,150.75,16270.0 +904,1148,2023-03-15 12:00:00+00:00,150.77,152.94,150.48,150.74,150477.0 +905,1149,2023-03-15 12:30:00+00:00,150.74,151.32,150.0,150.66,221672.0 +906,1150,2023-03-15 13:00:00+00:00,150.65,151.3,150.42,151.24,191397.0 +907,1151,2023-03-15 13:30:00+00:00,151.19,151.8,150.7,151.21,7564538.0 +908,1152,2023-03-15 14:00:00+00:00,151.22,151.66,150.46,150.54,4731353.0 +909,1153,2023-03-15 14:30:00+00:00,150.55,151.0,149.92,150.92,4616016.0 +910,1154,2023-03-15 15:00:00+00:00,150.94,151.29,150.56,150.82,3598108.0 +911,1155,2023-03-15 15:30:00+00:00,150.82,151.85,150.67,151.17,3412158.0 +912,1156,2023-03-15 16:00:00+00:00,151.16,151.35,150.43,150.81,2748483.0 +913,1157,2023-03-15 16:30:00+00:00,150.81,151.23,150.44,150.59,2326197.0 +914,1158,2023-03-15 17:00:00+00:00,150.59,151.66,150.5,151.59,2799808.0 +915,1159,2023-03-15 17:30:00+00:00,151.59,152.33,151.34,152.13,3667678.0 +916,1160,2023-03-15 18:00:00+00:00,152.14,153.09,151.48,152.5,3458120.0 +917,1161,2023-03-15 18:30:00+00:00,152.48,153.07,152.34,152.87,3667419.0 +918,1162,2023-03-15 19:00:00+00:00,152.88,153.25,152.24,152.66,3822072.0 +919,1163,2023-03-15 19:30:00+00:00,152.65,153.01,151.62,152.99,7126501.0 +920,1164,2023-03-15 20:00:00+00:00,153.0,153.31,151.7,152.9,11247426.0 +921,1165,2023-03-15 20:30:00+00:00,152.91,152.99,152.71,152.8,61733.0 +922,1166,2023-03-15 21:00:00+00:00,152.79,152.84,152.75,152.8,13621.0 +923,1167,2023-03-15 21:30:00+00:00,152.79,152.8,152.66,152.77,14077.0 +924,1168,2023-03-15 22:00:00+00:00,152.77,152.85,152.67,152.85,6849.0 +925,1169,2023-03-15 22:30:00+00:00,152.86,152.95,152.61,152.73,25896.0 +926,1170,2023-03-15 23:00:00+00:00,152.75,152.93,152.75,152.85,8503.0 +927,1171,2023-03-15 23:30:00+00:00,152.8,152.94,152.67,152.7,18595.0 +928,1172,2023-03-16 08:00:00+00:00,152.88,153.44,152.85,153.25,11432.0 +929,1173,2023-03-16 08:30:00+00:00,153.29,153.35,153.02,153.02,6801.0 +930,1174,2023-03-16 09:00:00+00:00,153.15,153.2,152.76,153.02,5905.0 +931,1175,2023-03-16 09:30:00+00:00,153.02,153.02,152.69,152.99,8146.0 +932,1176,2023-03-16 10:00:00+00:00,152.94,153.03,152.84,152.93,5310.0 +933,1177,2023-03-16 10:30:00+00:00,152.99,153.03,152.71,152.76,6181.0 +934,1178,2023-03-16 11:00:00+00:00,152.9,152.9,152.51,152.6,10053.0 +935,1179,2023-03-16 11:30:00+00:00,152.69,153.25,152.69,152.96,19390.0 +936,1180,2023-03-16 12:00:00+00:00,152.55,153.22,152.28,152.95,65458.0 +937,1181,2023-03-16 12:30:00+00:00,152.9,153.17,152.11,152.55,129832.0 +938,1182,2023-03-16 13:00:00+00:00,152.58,152.77,152.01,152.15,139309.0 +939,1183,2023-03-16 13:30:00+00:00,152.15,153.22,151.64,153.16,5474765.0 +940,1184,2023-03-16 14:00:00+00:00,153.14,153.53,152.74,153.23,3943086.0 +941,1185,2023-03-16 14:30:00+00:00,153.21,154.3,152.84,154.09,5135843.0 +942,1186,2023-03-16 15:00:00+00:00,154.08,154.59,153.71,154.36,4640307.0 +943,1187,2023-03-16 15:30:00+00:00,154.39,155.49,154.05,155.2,5139850.0 +944,1188,2023-03-16 16:00:00+00:00,155.18,155.34,154.28,154.81,4067675.0 +945,1189,2023-03-16 16:30:00+00:00,154.81,155.2,154.36,155.11,3835880.0 +946,1190,2023-03-16 17:00:00+00:00,155.1,155.26,154.4,155.0,3092705.0 +947,1191,2023-03-16 17:30:00+00:00,155.0,155.4,154.75,155.31,2543369.0 +948,1192,2023-03-16 18:00:00+00:00,155.31,155.5,154.9,155.48,2631647.0 +949,1193,2023-03-16 18:30:00+00:00,155.47,155.95,155.06,155.92,3537469.0 +950,1194,2023-03-16 19:00:00+00:00,155.92,156.46,155.86,156.25,4568674.0 +951,1195,2023-03-16 19:30:00+00:00,156.25,156.32,155.6,155.91,8158030.0 +952,1196,2023-03-16 20:00:00+00:00,155.91,155.97,155.59,155.84,8964445.0 +953,1197,2023-03-16 20:30:00+00:00,155.84,155.95,155.76,155.95,69948.0 +954,1198,2023-03-16 21:00:00+00:00,155.92,155.99,155.8,155.95,19375.0 +955,1199,2023-03-16 21:30:00+00:00,155.98,155.99,155.87,155.93,9727.0 +956,1200,2023-03-16 22:00:00+00:00,155.88,155.88,155.69,155.69,9742.0 +957,1201,2023-03-16 22:30:00+00:00,155.75,155.9,155.67,155.86,22483.0 +958,1202,2023-03-16 23:00:00+00:00,155.87,155.96,155.85,155.91,16837.0 +959,1203,2023-03-16 23:30:00+00:00,155.9,155.93,155.73,155.81,31204.0 +960,1204,2023-03-17 08:00:00+00:00,155.83,156.21,155.83,156.21,4154.0 +961,1205,2023-03-17 08:30:00+00:00,156.2,156.26,156.01,156.01,7204.0 +962,1206,2023-03-17 09:00:00+00:00,156.11,156.16,155.85,156.06,3968.0 +963,1207,2023-03-17 09:30:00+00:00,156.15,156.15,156.01,156.05,2507.0 +964,1208,2023-03-17 10:00:00+00:00,156.11,156.12,155.91,156.0,5363.0 +965,1209,2023-03-17 10:30:00+00:00,156.0,156.14,155.99,156.06,2171.0 +966,1210,2023-03-17 11:00:00+00:00,156.0,156.06,155.85,155.85,21238.0 +967,1211,2023-03-17 11:30:00+00:00,155.87,156.13,155.76,156.08,33487.0 +968,1212,2023-03-17 12:00:00+00:00,156.0,156.19,155.36,155.36,144283.0 +969,1213,2023-03-17 12:30:00+00:00,155.36,155.8,155.3,155.74,101619.0 +970,1214,2023-03-17 13:00:00+00:00,155.76,156.88,155.76,155.93,740136.0 +971,1215,2023-03-17 13:30:00+00:00,156.08,156.31,155.07,155.81,20456966.0 +972,1216,2023-03-17 14:00:00+00:00,155.81,156.74,154.88,155.12,5981746.0 +973,1217,2023-03-17 14:30:00+00:00,155.13,155.5,154.42,155.04,4144210.0 +974,1218,2023-03-17 15:00:00+00:00,155.05,155.37,154.28,154.67,3248438.0 +975,1219,2023-03-17 15:30:00+00:00,154.68,155.13,154.38,155.05,2528057.0 +976,1220,2023-03-17 16:00:00+00:00,155.06,155.4,154.9,155.23,2448278.0 +977,1221,2023-03-17 16:30:00+00:00,155.24,155.71,154.95,155.27,2248114.0 +978,1222,2023-03-17 17:00:00+00:00,155.28,155.85,155.25,155.56,2238051.0 +979,1223,2023-03-17 17:30:00+00:00,155.55,155.84,155.24,155.8,1985535.0 +980,1224,2023-03-17 18:00:00+00:00,155.8,156.03,154.88,154.98,2342276.0 +981,1225,2023-03-17 18:30:00+00:00,154.98,155.2,154.67,154.92,2749924.0 +982,1226,2023-03-17 19:00:00+00:00,154.93,155.22,154.39,155.12,3742355.0 +983,1227,2023-03-17 19:30:00+00:00,155.11,155.43,154.76,155.0,6097253.0 +984,1228,2023-03-17 20:00:00+00:00,155.06,155.18,154.89,155.0,21864523.0 +985,1229,2023-03-17 20:30:00+00:00,155.0,155.04,154.9,154.97,93865.0 +986,1230,2023-03-17 21:00:00+00:00,154.98,155.05,154.93,155.0,129982.0 +987,1231,2023-03-17 21:30:00+00:00,155.02,155.03,154.8,154.84,159761.0 +988,1232,2023-03-17 22:00:00+00:00,154.81,154.83,154.6,154.7,26758.0 +989,1233,2023-03-17 22:30:00+00:00,154.7,154.8,154.56,154.6,16670.0 +990,1234,2023-03-17 23:00:00+00:00,154.65,154.77,154.63,154.7,5616.0 +991,1235,2023-03-17 23:30:00+00:00,154.7,154.74,154.52,154.6,6552.0 +992,1236,2023-03-20 08:00:00+00:00,154.38,154.49,151.75,154.11,48661.0 +993,1237,2023-03-20 08:30:00+00:00,153.99,154.66,153.85,154.62,14072.0 +994,1238,2023-03-20 09:00:00+00:00,154.64,154.88,154.21,154.65,25638.0 +995,1239,2023-03-20 09:30:00+00:00,154.74,156.0,154.72,155.5,22932.0 +996,1240,2023-03-20 10:00:00+00:00,155.31,155.65,155.03,155.2,13978.0 +997,1241,2023-03-20 10:30:00+00:00,155.2,155.5,155.14,155.5,6473.0 +998,1242,2023-03-20 11:00:00+00:00,155.41,155.5,154.77,155.44,29659.0 +999,1243,2023-03-20 11:30:00+00:00,155.3,155.56,154.7,155.1,23809.0 +1000,1244,2023-03-20 12:00:00+00:00,155.15,155.45,153.68,155.22,77927.0 +1001,1245,2023-03-20 12:30:00+00:00,155.22,155.75,155.05,155.19,107091.0 +1002,1246,2023-03-20 13:00:00+00:00,155.24,155.28,154.61,155.03,126779.0 +1003,1247,2023-03-20 13:30:00+00:00,155.07,155.43,154.15,154.46,7198256.0 +1004,1248,2023-03-20 14:00:00+00:00,154.46,155.4,154.42,155.35,3989028.0 +1005,1249,2023-03-20 14:30:00+00:00,155.33,156.31,155.08,156.21,3994544.0 +1006,1250,2023-03-20 15:00:00+00:00,156.2,156.88,155.99,156.83,3808179.0 +1007,1251,2023-03-20 15:30:00+00:00,156.83,156.88,156.05,156.28,3399137.0 +1008,1252,2023-03-20 16:00:00+00:00,156.28,156.44,155.73,155.96,2911205.0 +1009,1253,2023-03-20 16:30:00+00:00,155.95,156.87,155.91,156.74,2906996.0 +1010,1254,2023-03-20 17:00:00+00:00,156.75,157.55,156.69,157.42,4513503.0 +1011,1255,2023-03-20 17:30:00+00:00,157.41,157.77,157.3,157.39,3076996.0 +1012,1256,2023-03-20 18:00:00+00:00,157.38,157.81,157.08,157.53,3130041.0 +1013,1257,2023-03-20 18:30:00+00:00,157.53,157.82,157.12,157.43,3178042.0 +1014,1258,2023-03-20 19:00:00+00:00,157.41,157.51,157.17,157.34,2798015.0 +1015,1259,2023-03-20 19:30:00+00:00,157.33,157.82,157.2,157.46,6485717.0 +1016,1260,2023-03-20 20:00:00+00:00,157.4,157.82,157.4,157.44,12987097.0 +1017,1261,2023-03-20 20:30:00+00:00,157.43,157.5,157.4,157.49,63661.0 +1018,1262,2023-03-20 21:00:00+00:00,157.5,157.58,157.44,157.53,14944.0 +1019,1263,2023-03-20 21:30:00+00:00,157.56,157.56,157.5,157.53,4608.0 +1020,1264,2023-03-20 22:00:00+00:00,157.53,157.56,157.36,157.38,19512.0 +1021,1265,2023-03-20 22:30:00+00:00,157.38,157.5,157.38,157.43,11697.0 +1022,1266,2023-03-20 23:00:00+00:00,157.42,157.42,157.34,157.38,8515.0 +1023,1267,2023-03-20 23:30:00+00:00,157.38,157.41,157.33,157.41,26350.0 +1024,1268,2023-03-21 08:00:00+00:00,157.45,157.69,157.25,157.46,6591.0 +1025,1269,2023-03-21 08:30:00+00:00,157.54,157.55,157.19,157.2,6651.0 +1026,1270,2023-03-21 09:00:00+00:00,157.2,157.24,157.01,157.06,5556.0 +1027,1271,2023-03-21 09:30:00+00:00,157.06,157.28,156.73,157.13,10381.0 +1028,1272,2023-03-21 10:00:00+00:00,157.22,157.46,157.0,157.4,12940.0 +1029,1273,2023-03-21 10:30:00+00:00,157.32,157.35,157.09,157.14,4258.0 +1030,1274,2023-03-21 11:00:00+00:00,157.14,157.57,157.03,157.57,41662.0 +1031,1275,2023-03-21 11:30:00+00:00,157.62,157.76,157.36,157.52,26456.0 +1032,1276,2023-03-21 12:00:00+00:00,157.46,157.73,156.97,157.32,157873.0 +1033,1277,2023-03-21 12:30:00+00:00,157.33,157.33,157.03,157.15,85858.0 +1034,1278,2023-03-21 13:00:00+00:00,157.1,157.32,156.93,157.25,168917.0 +1035,1279,2023-03-21 13:30:00+00:00,157.28,158.39,157.0,157.65,7865661.0 +1036,1280,2023-03-21 14:00:00+00:00,157.66,157.97,157.09,157.39,4618493.0 +1037,1281,2023-03-21 14:30:00+00:00,157.39,157.42,156.54,156.91,3605381.0 +1038,1282,2023-03-21 15:00:00+00:00,156.91,157.69,156.85,157.56,3811069.0 +1039,1283,2023-03-21 15:30:00+00:00,157.57,157.65,157.04,157.43,3257057.0 +1040,1284,2023-03-21 16:00:00+00:00,157.43,158.1,157.35,157.99,2774566.0 +1041,1285,2023-03-21 16:30:00+00:00,157.99,158.29,157.65,158.19,2702388.0 +1042,1286,2023-03-21 17:00:00+00:00,158.2,158.82,158.08,158.69,3387990.0 +1043,1287,2023-03-21 17:30:00+00:00,158.69,159.1,158.59,158.6,3124742.0 +1044,1288,2023-03-21 18:00:00+00:00,158.61,158.75,158.33,158.47,2386112.0 +1045,1289,2023-03-21 18:30:00+00:00,158.48,159.0,158.41,158.9,2717470.0 +1046,1290,2023-03-21 19:00:00+00:00,158.89,159.06,158.6,158.92,3530732.0 +1047,1291,2023-03-21 19:30:00+00:00,158.92,159.4,158.77,159.4,6506029.0 +1048,1292,2023-03-21 20:00:00+00:00,159.38,159.38,159.16,159.28,14882650.0 +1049,1293,2023-03-21 20:30:00+00:00,159.25,159.28,159.19,159.21,38191.0 +1050,1294,2023-03-21 21:00:00+00:00,159.19,159.21,158.86,159.02,36866.0 +1051,1295,2023-03-21 21:30:00+00:00,159.04,159.04,158.86,158.86,12280.0 +1052,1296,2023-03-21 22:00:00+00:00,158.95,159.0,158.89,159.0,9966.0 +1053,1297,2023-03-21 22:30:00+00:00,158.96,159.05,158.94,159.05,4530.0 +1054,1298,2023-03-21 23:00:00+00:00,159.05,159.27,159.02,159.21,19327.0 +1055,1299,2023-03-21 23:30:00+00:00,159.21,159.24,158.94,158.97,18490.0 +1056,1300,2023-03-22 08:00:00+00:00,158.0,158.85,158.0,158.33,9556.0 +1057,1301,2023-03-22 08:30:00+00:00,158.32,158.44,158.21,158.21,7564.0 +1058,1302,2023-03-22 09:00:00+00:00,158.16,160.0,158.09,158.79,15228.0 +1059,1303,2023-03-22 09:30:00+00:00,158.74,158.77,158.61,158.61,3585.0 +1060,1304,2023-03-22 10:00:00+00:00,158.7,158.7,158.54,158.67,5092.0 +1061,1305,2023-03-22 10:30:00+00:00,158.6,158.77,158.44,158.77,5281.0 +1062,1306,2023-03-22 11:00:00+00:00,158.78,159.11,158.7,159.05,21129.0 +1063,1307,2023-03-22 11:30:00+00:00,159.07,159.12,158.55,158.77,21638.0 +1064,1308,2023-03-22 12:00:00+00:00,158.79,159.25,158.28,158.68,66356.0 +1065,1309,2023-03-22 12:30:00+00:00,158.7,158.95,158.64,158.89,35936.0 +1066,1310,2023-03-22 13:00:00+00:00,158.93,159.37,158.8,159.37,71384.0 +1067,1311,2023-03-22 13:30:00+00:00,159.29,159.99,159.21,159.72,5312056.0 +1068,1312,2023-03-22 14:00:00+00:00,159.73,160.13,159.11,160.06,4178833.0 +1069,1313,2023-03-22 14:30:00+00:00,160.06,160.41,159.93,160.2,3402410.0 +1070,1314,2023-03-22 15:00:00+00:00,160.19,160.37,159.89,160.22,2383856.0 +1071,1315,2023-03-22 15:30:00+00:00,160.22,160.52,160.09,160.46,2154557.0 +1072,1316,2023-03-22 16:00:00+00:00,160.46,160.46,159.61,159.62,2342863.0 +1073,1317,2023-03-22 16:30:00+00:00,159.62,159.82,159.47,159.76,1738929.0 +1074,1318,2023-03-22 17:00:00+00:00,159.75,160.05,159.61,160.04,1974649.0 +1075,1319,2023-03-22 17:30:00+00:00,160.05,160.26,159.95,160.11,1855186.0 +1076,1320,2023-03-22 18:00:00+00:00,160.11,161.52,160.06,161.19,5923307.0 +1077,1321,2023-03-22 18:30:00+00:00,161.2,162.14,159.82,160.4,7137212.0 +1078,1322,2023-03-22 19:00:00+00:00,160.39,160.95,159.02,160.56,6284180.0 +1079,1323,2023-03-22 19:30:00+00:00,160.54,160.68,157.81,157.82,9875012.0 +1080,1324,2023-03-22 20:00:00+00:00,157.81,158.04,157.57,157.93,5130191.0 +1081,1325,2023-03-22 20:30:00+00:00,157.93,158.2,157.83,158.0,65771.0 +1082,1326,2023-03-22 21:00:00+00:00,158.08,158.08,157.91,157.94,35577.0 +1083,1327,2023-03-22 21:30:00+00:00,157.95,158.1,157.93,158.0,17478.0 +1084,1328,2023-03-22 22:00:00+00:00,158.0,158.2,157.93,158.03,19555.0 +1085,1329,2023-03-22 22:30:00+00:00,158.03,158.38,158.03,158.19,15793.0 +1086,1330,2023-03-22 23:00:00+00:00,158.2,158.28,158.06,158.22,9752.0 +1087,1331,2023-03-22 23:30:00+00:00,158.3,158.7,158.2,158.42,17719.0 +1088,1332,2023-03-23 08:00:00+00:00,159.02,159.65,158.52,159.54,21573.0 +1089,1333,2023-03-23 08:30:00+00:00,159.5,159.78,159.42,159.71,9838.0 +1090,1334,2023-03-23 09:00:00+00:00,159.72,159.79,159.5,159.52,30297.0 +1091,1335,2023-03-23 09:30:00+00:00,159.56,159.82,159.44,159.7,10107.0 +1092,1336,2023-03-23 10:00:00+00:00,159.75,159.82,159.38,159.56,9961.0 +1093,1337,2023-03-23 10:30:00+00:00,159.51,159.6,159.33,159.6,5652.0 +1094,1338,2023-03-23 11:00:00+00:00,159.61,159.8,159.43,159.61,34642.0 +1095,1339,2023-03-23 11:30:00+00:00,159.58,159.7,159.43,159.45,23975.0 +1096,1340,2023-03-23 12:00:00+00:00,159.7,159.85,158.44,159.52,106855.0 +1097,1341,2023-03-23 12:30:00+00:00,159.6,159.75,159.34,159.51,114284.0 +1098,1342,2023-03-23 13:00:00+00:00,159.51,159.71,158.61,158.77,182052.0 +1099,1343,2023-03-23 13:30:00+00:00,158.77,159.78,158.73,159.67,6221489.0 +1100,1344,2023-03-23 14:00:00+00:00,159.67,160.7,159.54,160.37,4586366.0 +1101,1345,2023-03-23 14:30:00+00:00,160.38,161.3,160.12,161.24,3464142.0 +1102,1346,2023-03-23 15:00:00+00:00,161.24,161.56,160.54,160.61,3321927.0 +1103,1347,2023-03-23 15:30:00+00:00,160.62,160.99,160.36,160.64,2816426.0 +1104,1348,2023-03-23 16:00:00+00:00,160.65,161.0,160.52,160.87,2066309.0 +1105,1349,2023-03-23 16:30:00+00:00,160.87,161.02,160.31,160.41,2173083.0 +1106,1350,2023-03-23 17:00:00+00:00,160.41,160.64,159.62,159.82,2872625.0 +1107,1351,2023-03-23 17:30:00+00:00,159.83,160.27,159.52,159.61,2258651.0 +1108,1352,2023-03-23 18:00:00+00:00,159.6,159.83,158.67,158.68,3044175.0 +1109,1353,2023-03-23 18:30:00+00:00,158.68,158.88,157.7,158.6,4731224.0 +1110,1354,2023-03-23 19:00:00+00:00,158.61,159.5,157.68,158.36,5249610.0 +1111,1355,2023-03-23 19:30:00+00:00,158.35,159.64,158.09,158.89,7222183.0 +1112,1356,2023-03-23 20:00:00+00:00,158.89,158.95,158.64,158.84,7992868.0 +1113,1357,2023-03-23 20:30:00+00:00,158.85,159.97,158.82,159.2,90098.0 +1114,1358,2023-03-23 21:00:00+00:00,159.2,159.37,158.93,159.29,174410.0 +1115,1359,2023-03-23 21:30:00+00:00,159.26,159.35,159.22,159.22,19140.0 +1116,1360,2023-03-23 22:00:00+00:00,159.22,159.22,158.81,159.01,18813.0 +1117,1361,2023-03-23 22:30:00+00:00,159.0,159.04,158.8,158.93,10867.0 +1118,1362,2023-03-23 23:00:00+00:00,158.94,159.29,158.9,159.2,10648.0 +1119,1363,2023-03-23 23:30:00+00:00,159.14,159.32,159.01,159.05,8249.0 +1120,1364,2023-03-24 08:00:00+00:00,159.43,159.7,159.02,159.5,22198.0 +1121,1365,2023-03-24 08:30:00+00:00,159.4,159.4,158.87,159.04,7435.0 +1122,1366,2023-03-24 09:00:00+00:00,159.05,159.4,159.01,159.04,4474.0 +1123,1367,2023-03-24 09:30:00+00:00,159.01,159.01,158.1,158.33,14493.0 +1124,1368,2023-03-24 10:00:00+00:00,158.25,158.63,158.07,158.15,7742.0 +1125,1369,2023-03-24 10:30:00+00:00,158.21,158.55,158.01,158.05,14829.0 +1126,1370,2023-03-24 11:00:00+00:00,158.2,158.48,158.05,158.4,26523.0 +1127,1371,2023-03-24 11:30:00+00:00,158.45,158.5,158.0,158.02,18874.0 +1128,1372,2023-03-24 12:00:00+00:00,158.18,159.3,157.82,158.25,115798.0 +1129,1373,2023-03-24 12:30:00+00:00,158.2,158.84,158.03,158.82,189230.0 +1130,1374,2023-03-24 13:00:00+00:00,158.83,158.88,158.15,158.88,112653.0 +1131,1375,2023-03-24 13:30:00+00:00,158.88,159.39,157.85,159.19,5797270.0 +1132,1376,2023-03-24 14:00:00+00:00,159.2,159.56,158.25,159.02,4515389.0 +1133,1377,2023-03-24 14:30:00+00:00,159.03,159.17,158.64,159.17,3130283.0 +1134,1378,2023-03-24 15:00:00+00:00,159.18,159.4,158.11,158.29,3556438.0 +1135,1379,2023-03-24 15:30:00+00:00,158.3,159.19,158.05,159.09,2962937.0 +1136,1380,2023-03-24 16:00:00+00:00,159.1,159.47,158.18,158.4,2707377.0 +1137,1381,2023-03-24 16:30:00+00:00,158.4,158.98,158.29,158.75,2049899.0 +1138,1382,2023-03-24 17:00:00+00:00,158.74,159.44,158.56,159.33,2199339.0 +1139,1383,2023-03-24 17:30:00+00:00,159.32,159.67,158.92,159.15,2585828.0 +1140,1384,2023-03-24 18:00:00+00:00,159.15,159.6,159.1,159.56,2088757.0 +1141,1385,2023-03-24 18:30:00+00:00,159.57,159.95,159.52,159.67,2539230.0 +1142,1386,2023-03-24 19:00:00+00:00,159.68,160.06,159.36,159.84,2780860.0 +1143,1387,2023-03-24 19:30:00+00:00,159.84,160.34,159.73,160.25,4919822.0 +1144,1388,2023-03-24 20:00:00+00:00,160.27,160.39,160.1,160.25,7158898.0 +1145,1389,2023-03-24 20:30:00+00:00,160.23,160.37,160.15,160.31,96509.0 +1146,1390,2023-03-24 21:00:00+00:00,160.35,160.36,159.82,160.04,146257.0 +1147,1391,2023-03-24 21:30:00+00:00,160.07,160.08,159.9,160.08,22695.0 +1148,1392,2023-03-24 22:00:00+00:00,160.07,160.14,160.03,160.14,16458.0 +1149,1393,2023-03-24 22:30:00+00:00,160.05,160.13,160.05,160.08,3217.0 +1150,1394,2023-03-24 23:00:00+00:00,160.07,160.09,159.92,159.99,10799.0 +1151,1395,2023-03-24 23:30:00+00:00,160.02,160.2,160.0,160.2,18949.0 +1152,1396,2023-03-27 08:00:00+00:00,160.25,160.25,159.38,159.73,15945.0 +1153,1397,2023-03-27 08:30:00+00:00,159.77,159.85,159.73,159.82,4721.0 +1154,1398,2023-03-27 09:00:00+00:00,159.79,159.81,159.52,159.7,5622.0 +1155,1399,2023-03-27 09:30:00+00:00,159.7,159.87,159.6,159.6,7204.0 +1156,1400,2023-03-27 10:00:00+00:00,159.77,160.11,159.77,159.85,6949.0 +1157,1401,2023-03-27 10:30:00+00:00,159.8,159.9,159.66,159.84,1412.0 +1158,1402,2023-03-27 11:00:00+00:00,159.88,160.22,159.84,160.18,39333.0 +1159,1403,2023-03-27 11:30:00+00:00,160.15,160.15,159.92,160.12,58742.0 +1160,1404,2023-03-27 12:00:00+00:00,160.11,160.25,159.8,159.92,123801.0 +1161,1405,2023-03-27 12:30:00+00:00,159.92,159.96,159.72,159.8,161344.0 +1162,1406,2023-03-27 13:00:00+00:00,159.8,160.0,159.61,159.93,113839.0 +1163,1407,2023-03-27 13:30:00+00:00,159.93,160.77,159.45,160.37,6428060.0 +1164,1408,2023-03-27 14:00:00+00:00,160.37,160.72,159.89,159.93,3463447.0 +1165,1409,2023-03-27 14:30:00+00:00,159.92,160.08,159.62,159.76,2729898.0 +1166,1410,2023-03-27 15:00:00+00:00,159.76,159.83,159.39,159.5,2254315.0 +1167,1411,2023-03-27 15:30:00+00:00,159.5,159.56,158.4,158.44,2806834.0 +1168,1412,2023-03-27 16:00:00+00:00,158.44,158.77,158.22,158.77,2385814.0 +1169,1413,2023-03-27 16:30:00+00:00,158.77,158.83,158.04,158.28,1786667.0 +1170,1414,2023-03-27 17:00:00+00:00,158.28,158.47,157.87,158.35,2093198.0 +1171,1415,2023-03-27 17:30:00+00:00,158.37,158.6,158.2,158.29,1817016.0 +1172,1416,2023-03-27 18:00:00+00:00,158.3,158.84,158.11,158.64,1694280.0 +1173,1417,2023-03-27 18:30:00+00:00,158.64,159.07,158.63,159.06,2054743.0 +1174,1418,2023-03-27 19:00:00+00:00,159.06,159.21,158.77,158.93,2285653.0 +1175,1419,2023-03-27 19:30:00+00:00,158.93,158.97,157.97,158.3,4761173.0 +1176,1420,2023-03-27 20:00:00+00:00,158.31,158.38,158.09,158.3,6675802.0 +1177,1421,2023-03-27 20:30:00+00:00,158.29,158.36,158.2,158.25,32918.0 +1178,1422,2023-03-27 21:00:00+00:00,158.25,158.25,158.12,158.15,9759.0 +1179,1423,2023-03-27 21:30:00+00:00,158.18,158.28,158.15,158.2,17562.0 +1180,1424,2023-03-27 22:00:00+00:00,158.18,158.21,158.07,158.1,9830.0 +1181,1425,2023-03-27 22:30:00+00:00,158.1,158.18,158.03,158.18,16979.0 +1182,1426,2023-03-27 23:00:00+00:00,158.18,158.34,158.18,158.32,15369.0 +1183,1427,2023-03-27 23:30:00+00:00,158.34,158.48,158.26,158.37,15025.0 +1184,1428,2023-03-28 08:00:00+00:00,157.95,158.06,157.26,157.58,13580.0 +1185,1429,2023-03-28 08:30:00+00:00,157.6,157.6,157.42,157.57,3984.0 +1186,1430,2023-03-28 09:00:00+00:00,157.55,157.64,157.55,157.6,2780.0 +1187,1431,2023-03-28 09:30:00+00:00,157.55,157.6,157.5,157.6,3813.0 +1188,1432,2023-03-28 10:00:00+00:00,157.6,157.67,157.6,157.67,2044.0 +1189,1433,2023-03-28 10:30:00+00:00,157.62,157.62,157.38,157.5,11026.0 +1190,1434,2023-03-28 11:00:00+00:00,157.57,157.67,157.4,157.66,62057.0 +1191,1435,2023-03-28 11:30:00+00:00,157.69,157.79,157.6,157.7,6220.0 +1192,1436,2023-03-28 12:00:00+00:00,157.49,158.13,157.4,157.7,65420.0 +1193,1437,2023-03-28 12:30:00+00:00,157.76,157.76,157.41,157.64,40670.0 +1194,1438,2023-03-28 13:00:00+00:00,157.59,158.14,157.48,157.99,82754.0 +1195,1439,2023-03-28 13:30:00+00:00,157.99,158.49,156.77,156.77,5461914.0 +1196,1440,2023-03-28 14:00:00+00:00,156.77,157.32,156.55,157.03,3501169.0 +1197,1441,2023-03-28 14:30:00+00:00,157.03,157.03,156.08,156.45,3300008.0 +1198,1442,2023-03-28 15:00:00+00:00,156.44,156.9,156.39,156.6,2375890.0 +1199,1443,2023-03-28 15:30:00+00:00,156.6,157.03,156.57,156.91,2218926.0 +1200,1444,2023-03-28 16:00:00+00:00,156.92,156.95,156.54,156.78,1532787.0 +1201,1445,2023-03-28 16:30:00+00:00,156.78,156.83,156.43,156.54,1476121.0 +1202,1446,2023-03-28 17:00:00+00:00,156.56,156.63,156.38,156.46,1462449.0 +1203,1447,2023-03-28 17:30:00+00:00,156.45,156.56,155.98,156.09,2335862.0 +1204,1448,2023-03-28 18:00:00+00:00,156.08,156.58,156.05,156.52,1853720.0 +1205,1449,2023-03-28 18:30:00+00:00,156.52,156.76,156.34,156.74,1600941.0 +1206,1450,2023-03-28 19:00:00+00:00,156.74,157.18,156.74,157.0,2438282.0 +1207,1451,2023-03-28 19:30:00+00:00,157.0,157.73,156.79,157.67,4570746.0 +1208,1452,2023-03-28 20:00:00+00:00,157.67,157.78,157.52,157.7,6066950.0 +1209,1453,2023-03-28 20:30:00+00:00,157.69,157.7,157.62,157.65,46143.0 +1210,1454,2023-03-28 21:00:00+00:00,157.64,157.67,157.63,157.65,6406.0 +1211,1455,2023-03-28 21:30:00+00:00,157.6,157.66,157.6,157.65,2198.0 +1212,1456,2023-03-28 22:00:00+00:00,157.66,157.71,157.6,157.66,3779.0 +1213,1457,2023-03-28 22:30:00+00:00,157.67,157.7,157.59,157.6,9472.0 +1214,1458,2023-03-28 23:00:00+00:00,157.63,157.66,157.6,157.65,7032.0 +1215,1459,2023-03-28 23:30:00+00:00,157.63,157.78,157.6,157.7,20401.0 +1216,1460,2023-03-29 08:00:00+00:00,158.66,158.68,158.33,158.5,13287.0 +1217,1461,2023-03-29 08:30:00+00:00,158.56,158.7,158.35,158.54,21061.0 +1218,1462,2023-03-29 09:00:00+00:00,158.56,158.76,158.56,158.76,2223.0 +1219,1463,2023-03-29 09:30:00+00:00,158.76,158.8,158.67,158.73,5993.0 +1220,1464,2023-03-29 10:00:00+00:00,158.75,158.75,158.55,158.59,8654.0 +1221,1465,2023-03-29 10:30:00+00:00,158.6,158.66,158.54,158.54,2939.0 +1222,1466,2023-03-29 11:00:00+00:00,158.52,158.71,158.5,158.7,18977.0 +1223,1467,2023-03-29 11:30:00+00:00,158.66,158.8,158.65,158.74,9969.0 +1224,1468,2023-03-29 12:00:00+00:00,158.6,158.89,157.25,158.77,70886.0 +1225,1469,2023-03-29 12:30:00+00:00,158.69,159.2,158.68,158.95,62818.0 +1226,1470,2023-03-29 13:00:00+00:00,159.0,159.37,158.91,159.37,168497.0 +1227,1471,2023-03-29 13:30:00+00:00,159.37,160.08,159.35,159.85,6496005.0 +1228,1472,2023-03-29 14:00:00+00:00,159.86,160.3,159.65,159.81,3817875.0 +1229,1473,2023-03-29 14:30:00+00:00,159.8,160.0,159.35,159.51,2555070.0 +1230,1474,2023-03-29 15:00:00+00:00,159.51,159.97,159.5,159.87,2099234.0 +1231,1475,2023-03-29 15:30:00+00:00,159.88,160.06,159.72,159.87,1899452.0 +1232,1476,2023-03-29 16:00:00+00:00,159.88,159.98,159.51,159.93,1792607.0 +1233,1477,2023-03-29 16:30:00+00:00,159.92,160.04,159.8,159.96,1673834.0 +1234,1478,2023-03-29 17:00:00+00:00,159.96,160.46,159.84,160.42,2411510.0 +1235,1479,2023-03-29 17:30:00+00:00,160.43,160.44,159.9,160.02,1917693.0 +1236,1480,2023-03-29 18:00:00+00:00,160.03,160.23,159.9,160.2,1538016.0 +1237,1481,2023-03-29 18:30:00+00:00,160.2,160.51,160.1,160.45,2472309.0 +1238,1482,2023-03-29 19:00:00+00:00,160.45,160.92,160.29,160.83,3037624.0 +1239,1483,2023-03-29 19:30:00+00:00,160.82,161.04,160.55,160.78,5349715.0 +1240,1484,2023-03-29 20:00:00+00:00,160.78,160.94,160.62,160.71,6981326.0 +1241,1485,2023-03-29 20:30:00+00:00,160.71,160.77,160.63,160.63,100225.0 +1242,1486,2023-03-29 21:00:00+00:00,160.64,160.77,160.6,160.64,203126.0 +1243,1487,2023-03-29 21:30:00+00:00,160.61,160.65,160.61,160.61,6714.0 +1244,1488,2023-03-29 22:00:00+00:00,160.61,160.65,160.51,160.61,8863.0 +1245,1489,2023-03-29 22:30:00+00:00,160.6,160.63,160.51,160.59,7402.0 +1246,1490,2023-03-29 23:00:00+00:00,160.6,160.6,160.52,160.55,2779.0 +1247,1491,2023-03-29 23:30:00+00:00,160.57,160.57,160.21,160.35,17370.0 +1248,1492,2023-03-30 08:00:00+00:00,161.15,161.15,160.86,160.86,3837.0 +1249,1493,2023-03-30 08:30:00+00:00,160.9,160.99,160.9,160.95,1121.0 +1250,1656,2023-03-30 09:00:00+00:00,160.94,161.08,160.9,161.08,5898.0 +1251,1657,2023-03-30 09:30:00+00:00,160.99,161.04,160.92,161.04,5284.0 +1252,1658,2023-03-30 10:00:00+00:00,161.04,161.12,160.95,161.12,5305.0 +1253,1659,2023-03-30 10:30:00+00:00,161.13,161.29,161.08,161.26,10481.0 +1254,1660,2023-03-30 11:00:00+00:00,161.2,161.47,161.09,161.47,45573.0 +1255,1661,2023-03-30 11:30:00+00:00,161.45,161.45,161.08,161.15,30037.0 +1256,1662,2023-03-30 12:00:00+00:00,161.16,161.49,160.25,161.17,75469.0 +1257,1663,2023-03-30 12:30:00+00:00,161.13,161.45,161.08,161.22,73667.0 +1258,1664,2023-03-30 13:00:00+00:00,161.22,161.6,160.77,161.59,266514.0 +1259,1665,2023-03-30 13:30:00+00:00,161.59,161.97,161.27,161.97,5660753.0 +1260,1666,2023-03-30 14:00:00+00:00,161.96,162.43,161.5,162.34,4226355.0 +1261,1667,2023-03-30 14:30:00+00:00,162.34,162.47,162.02,162.32,2944380.0 +1262,1668,2023-03-30 15:00:00+00:00,162.33,162.4,161.98,162.09,2294581.0 +1263,1669,2023-03-30 15:30:00+00:00,162.09,162.16,161.95,162.08,2094060.0 +1264,1670,2023-03-30 16:00:00+00:00,162.09,162.23,161.9,162.01,2215453.0 +1265,1671,2023-03-30 16:30:00+00:00,162.01,162.09,161.62,161.73,1935587.0 +1266,1672,2023-03-30 17:00:00+00:00,161.72,162.05,161.64,161.84,1527596.0 +1267,1673,2023-03-30 17:30:00+00:00,161.84,161.85,161.35,161.58,1923703.0 +1268,1674,2023-03-30 18:00:00+00:00,161.58,162.18,161.54,162.15,2192068.0 +1269,1675,2023-03-30 18:30:00+00:00,162.16,162.34,162.0,162.05,1825370.0 +1270,1676,2023-03-30 19:00:00+00:00,162.05,162.21,161.86,162.13,1853898.0 +1271,1677,2023-03-30 19:30:00+00:00,162.13,162.38,161.99,162.37,4027411.0 +1272,1678,2023-03-30 20:00:00+00:00,162.36,162.46,162.3,162.36,5918780.0 +1273,1679,2023-03-30 20:30:00+00:00,162.36,162.43,162.31,162.35,39720.0 +1274,1680,2023-03-30 21:00:00+00:00,162.31,162.36,162.3,162.32,18208.0 +1275,1681,2023-03-30 21:30:00+00:00,162.31,162.32,162.26,162.27,6617.0 +1276,1682,2023-03-30 22:00:00+00:00,162.25,162.29,162.2,162.21,8756.0 +1277,1683,2023-03-30 22:30:00+00:00,162.2,162.29,162.2,162.29,10340.0 +1278,1684,2023-03-30 23:00:00+00:00,162.3,162.36,162.26,162.3,5163.0 +1279,1685,2023-03-30 23:30:00+00:00,162.32,162.47,162.32,162.44,15232.0 +1280,1686,2023-03-31 08:00:00+00:00,162.39,162.5,161.97,162.04,5343.0 +1281,1687,2023-03-31 08:30:00+00:00,162.09,162.1,162.0,162.01,1937.0 +1282,1688,2023-03-31 09:00:00+00:00,162.01,162.14,161.93,162.06,2710.0 +1283,1689,2023-03-31 09:30:00+00:00,162.11,162.14,162.05,162.05,2060.0 +1284,1690,2023-03-31 10:00:00+00:00,162.12,162.12,162.0,162.0,4043.0 +1285,1691,2023-03-31 10:30:00+00:00,162.05,162.07,161.84,162.04,12000.0 +1286,1692,2023-03-31 11:00:00+00:00,162.08,162.19,162.02,162.19,13104.0 +1287,1693,2023-03-31 11:30:00+00:00,162.2,162.24,162.11,162.11,10517.0 +1288,1694,2023-03-31 12:00:00+00:00,162.21,162.64,161.95,162.25,50647.0 +1289,1695,2023-03-31 12:30:00+00:00,162.13,162.8,162.05,162.16,175520.0 +1290,1696,2023-03-31 13:00:00+00:00,162.19,162.57,162.02,162.42,112261.0 +1291,1697,2023-03-31 13:30:00+00:00,162.43,163.09,161.91,162.71,5022787.0 +1292,1698,2023-03-31 14:00:00+00:00,162.71,162.9,162.25,162.56,3167065.0 +1293,1699,2023-03-31 14:30:00+00:00,162.56,163.02,162.52,162.78,2627808.0 +1294,1700,2023-03-31 15:00:00+00:00,162.8,163.17,162.7,163.1,2395991.0 +1295,1701,2023-03-31 15:30:00+00:00,163.1,163.26,162.92,163.22,1860951.0 +1296,1702,2023-03-31 16:00:00+00:00,163.22,163.9,163.15,163.89,2376905.0 +1297,1703,2023-03-31 16:30:00+00:00,163.89,164.04,163.65,163.8,2811412.0 +1298,1704,2023-03-31 17:00:00+00:00,163.81,164.08,163.57,163.89,2415595.0 +1299,1705,2023-03-31 17:30:00+00:00,163.88,163.98,163.65,163.96,1486000.0 +1300,1706,2023-03-31 18:00:00+00:00,163.96,164.18,163.92,164.08,1915539.0 +1301,1707,2023-03-31 18:30:00+00:00,164.08,164.24,164.0,164.23,2028545.0 +1302,1708,2023-03-31 19:00:00+00:00,164.22,164.94,164.21,164.88,4243537.0 +1303,1709,2023-03-31 19:30:00+00:00,164.88,165.0,164.12,164.84,10753177.0 +1304,1710,2023-03-31 20:00:00+00:00,164.83,164.96,164.63,164.82,16322051.0 +1305,1711,2023-03-31 20:30:00+00:00,164.82,164.9,164.8,164.82,66900.0 +1306,1712,2023-03-31 21:00:00+00:00,164.82,164.9,164.81,164.84,19706.0 +1307,1713,2023-03-31 21:30:00+00:00,164.84,164.84,164.74,164.75,36137.0 +1308,1714,2023-03-31 22:00:00+00:00,164.75,164.82,164.71,164.73,14925.0 +1309,1715,2023-03-31 22:30:00+00:00,164.76,164.87,164.75,164.87,15088.0 +1310,1716,2023-03-31 23:00:00+00:00,164.87,164.9,164.81,164.85,7298.0 +1311,1717,2023-03-31 23:30:00+00:00,164.86,164.93,164.86,164.9,10193.0 +1312,1718,2023-04-03 08:00:00+00:00,164.47,164.47,163.81,163.81,20835.0 +1313,1719,2023-04-03 08:30:00+00:00,163.85,163.89,163.73,163.75,6745.0 +1314,1720,2023-04-03 09:00:00+00:00,163.79,163.98,163.79,163.88,8343.0 +1315,1721,2023-04-03 09:30:00+00:00,163.85,163.9,163.85,163.9,214.0 +1316,1722,2023-04-03 10:00:00+00:00,163.96,164.01,163.91,163.98,3798.0 +1317,1723,2023-04-03 10:30:00+00:00,163.91,164.04,163.87,163.95,14490.0 +1318,1724,2023-04-03 11:00:00+00:00,163.94,164.35,163.94,164.18,32716.0 +1319,1725,2023-04-03 11:30:00+00:00,164.19,164.23,163.95,164.09,21449.0 +1320,1726,2023-04-03 12:00:00+00:00,164.07,164.49,163.35,163.97,155321.0 +1321,1727,2023-04-03 12:30:00+00:00,163.95,164.2,163.75,164.14,99624.0 +1322,1728,2023-04-03 13:00:00+00:00,164.14,164.39,163.88,164.28,102562.0 +1323,1729,2023-04-03 13:30:00+00:00,164.27,165.89,164.21,165.31,6995948.0 +1324,1730,2023-04-03 14:00:00+00:00,165.31,165.73,165.17,165.36,3632128.0 +1325,1731,2023-04-03 14:30:00+00:00,165.36,165.63,164.67,164.8,3225419.0 +1326,1732,2023-04-03 15:00:00+00:00,164.81,164.97,164.32,164.63,2419552.0 +1327,1733,2023-04-03 15:30:00+00:00,164.64,164.78,164.39,164.53,1562724.0 +1328,1734,2023-04-03 16:00:00+00:00,164.53,164.79,164.41,164.6,1586057.0 +1329,1735,2023-04-03 16:30:00+00:00,164.6,164.8,164.48,164.56,1568292.0 +1330,1736,2023-04-03 17:00:00+00:00,164.55,164.69,164.31,164.55,1701899.0 +1331,1737,2023-04-03 17:30:00+00:00,164.55,164.8,164.48,164.71,1553536.0 +1332,1738,2023-04-03 18:00:00+00:00,164.71,164.95,164.48,164.91,1606762.0 +1333,1739,2023-04-03 18:30:00+00:00,164.91,165.75,164.9,165.74,3102898.0 +1334,1740,2023-04-03 19:00:00+00:00,165.75,165.88,165.62,165.7,3012657.0 +1335,1741,2023-04-03 19:30:00+00:00,165.69,166.29,165.67,166.1,5816492.0 +1336,1742,2023-04-03 20:00:00+00:00,166.17,166.31,166.06,166.09,5954420.0 +1337,1743,2023-04-03 20:30:00+00:00,166.08,166.17,166.01,166.05,41484.0 +1338,1744,2023-04-03 21:00:00+00:00,166.05,166.17,165.96,165.96,66734.0 +1339,1745,2023-04-03 21:30:00+00:00,165.96,166.06,165.96,165.99,8963.0 +1340,1746,2023-04-03 22:00:00+00:00,165.97,166.05,165.97,165.99,5167.0 +1341,1747,2023-04-03 22:30:00+00:00,165.97,165.99,165.97,165.98,3968.0 +1342,1748,2023-04-03 23:00:00+00:00,165.98,166.02,165.97,165.99,10510.0 +1343,1749,2023-04-03 23:30:00+00:00,165.98,166.02,165.95,166.02,14795.0 +1344,1750,2023-04-04 08:00:00+00:00,165.91,165.95,165.8,165.93,1864.0 +1345,1751,2023-04-04 08:30:00+00:00,165.99,166.1,165.86,166.1,11544.0 +1346,1752,2023-04-04 09:00:00+00:00,166.09,166.4,166.09,166.4,6543.0 +1347,1753,2023-04-04 09:30:00+00:00,166.41,166.98,166.41,166.92,5587.0 +1348,1754,2023-04-04 10:00:00+00:00,166.89,167.0,166.86,166.86,5736.0 +1349,1755,2023-04-04 10:30:00+00:00,166.9,166.96,166.72,166.77,6286.0 +1350,1756,2023-04-04 11:00:00+00:00,166.77,166.89,166.65,166.82,27223.0 +1351,1757,2023-04-04 11:30:00+00:00,166.85,166.9,166.72,166.74,18973.0 +1352,1758,2023-04-04 12:00:00+00:00,166.85,166.9,165.33,166.59,67860.0 +1353,1759,2023-04-04 12:30:00+00:00,166.58,166.65,166.42,166.57,45613.0 +1354,1760,2023-04-04 13:00:00+00:00,166.54,166.7,166.35,166.56,89386.0 +1355,1761,2023-04-04 13:30:00+00:00,166.59,166.7,165.41,166.29,5164068.0 +1356,1762,2023-04-04 14:00:00+00:00,166.3,166.84,165.89,166.25,3555487.0 +1357,1763,2023-04-04 14:30:00+00:00,166.26,166.49,165.93,166.11,2480068.0 +1358,1764,2023-04-04 15:00:00+00:00,166.11,166.27,165.75,166.15,2264422.0 +1359,1765,2023-04-04 15:30:00+00:00,166.14,166.42,166.04,166.18,2269015.0 +1360,1766,2023-04-04 16:00:00+00:00,166.18,166.29,165.59,165.83,2125788.0 +1361,1767,2023-04-04 16:30:00+00:00,165.82,166.11,165.74,165.94,1599708.0 +1362,1768,2023-04-04 17:00:00+00:00,165.94,166.23,165.71,166.08,1425307.0 +1363,1769,2023-04-04 17:30:00+00:00,166.07,166.21,165.9,166.01,1271187.0 +1364,1770,2023-04-04 18:00:00+00:00,166.01,166.11,165.76,165.76,1099350.0 +1365,1771,2023-04-04 18:30:00+00:00,165.77,165.9,165.33,165.41,1635491.0 +1366,1772,2023-04-04 19:00:00+00:00,165.42,165.63,165.33,165.35,1890072.0 +1367,1773,2023-04-04 19:30:00+00:00,165.34,165.66,165.11,165.65,4131338.0 +1368,1774,2023-04-04 20:00:00+00:00,165.65,165.67,165.53,165.62,6857792.0 +1369,1775,2023-04-04 20:30:00+00:00,165.58,165.64,165.56,165.64,13192.0 +1370,1776,2023-04-04 21:00:00+00:00,165.61,165.63,165.54,165.54,8230.0 +1371,1777,2023-04-04 21:30:00+00:00,165.6,165.64,165.52,165.52,4842.0 +1372,1778,2023-04-04 22:00:00+00:00,165.57,165.68,165.53,165.53,4443.0 +1373,1779,2023-04-04 22:30:00+00:00,165.59,165.67,165.55,165.64,4773.0 +1374,1780,2023-04-04 23:00:00+00:00,165.6,165.75,165.6,165.73,9567.0 +1375,1781,2023-04-04 23:30:00+00:00,165.75,165.85,165.7,165.79,13960.0 +1376,1782,2023-04-05 08:00:00+00:00,165.68,165.68,165.29,165.32,10574.0 +1377,1783,2023-04-05 08:30:00+00:00,165.31,165.35,165.1,165.34,2443.0 +1378,1784,2023-04-05 09:00:00+00:00,165.29,165.35,165.23,165.24,8212.0 +1379,1785,2023-04-05 09:30:00+00:00,165.24,165.33,165.17,165.2,8621.0 +1380,1786,2023-04-05 10:00:00+00:00,165.25,165.37,165.24,165.35,7573.0 +1381,1787,2023-04-05 10:30:00+00:00,165.38,165.39,165.22,165.38,8331.0 +1382,1788,2023-04-05 11:00:00+00:00,165.32,165.79,165.3,165.65,32681.0 +1383,1789,2023-04-05 11:30:00+00:00,165.69,165.77,165.52,165.6,26965.0 +1384,1790,2023-04-05 12:00:00+00:00,165.46,165.8,165.06,165.43,94341.0 +1385,1791,2023-04-05 12:30:00+00:00,165.47,165.5,165.12,165.18,81370.0 +1386,1792,2023-04-05 13:00:00+00:00,165.18,165.3,164.52,164.75,191976.0 +1387,1793,2023-04-05 13:30:00+00:00,164.74,165.05,164.21,164.62,5528698.0 +1388,1794,2023-04-05 14:00:00+00:00,164.65,164.92,163.98,164.12,3618597.0 +1389,1795,2023-04-05 14:30:00+00:00,164.12,164.19,163.26,163.29,2947846.0 +1390,1796,2023-04-05 15:00:00+00:00,163.28,163.77,163.2,163.28,2488584.0 +1391,1797,2023-04-05 15:30:00+00:00,163.28,163.52,162.68,162.96,2735747.0 +1392,1798,2023-04-05 16:00:00+00:00,162.98,163.0,162.11,162.23,3040930.0 +1393,1799,2023-04-05 16:30:00+00:00,162.2,162.49,161.8,162.33,2750891.0 +1394,1800,2023-04-05 17:00:00+00:00,162.33,162.97,162.26,162.87,2389361.0 +1395,1801,2023-04-05 17:30:00+00:00,162.87,163.1,162.65,162.95,1922244.0 +1396,1802,2023-04-05 18:00:00+00:00,162.95,163.12,162.65,162.7,1775069.0 +1397,1803,2023-04-05 18:30:00+00:00,162.69,163.31,162.67,163.24,1855939.0 +1398,1804,2023-04-05 19:00:00+00:00,163.24,163.4,162.93,163.25,2274585.0 +1399,1805,2023-04-05 19:30:00+00:00,163.26,163.95,163.21,163.76,5114478.0 +1400,1806,2023-04-05 20:00:00+00:00,163.76,163.86,163.29,163.74,5626954.0 +1401,1807,2023-04-05 20:30:00+00:00,163.74,163.76,163.61,163.65,57792.0 +1402,1808,2023-04-05 21:00:00+00:00,163.63,163.76,163.49,163.49,34322.0 +1403,1809,2023-04-05 21:30:00+00:00,163.49,163.6,163.32,163.6,27314.0 +1404,1810,2023-04-05 22:00:00+00:00,163.5,163.59,163.35,163.59,6574.0 +1405,1811,2023-04-05 22:30:00+00:00,163.43,163.58,163.42,163.47,14244.0 +1406,1812,2023-04-05 23:00:00+00:00,163.46,163.55,163.03,163.45,15995.0 +1407,1813,2023-04-05 23:30:00+00:00,163.45,163.61,163.42,163.55,10939.0 +1408,1814,2023-04-06 08:00:00+00:00,161.79,163.6,160.18,162.96,30867.0 +1409,1815,2023-04-06 08:30:00+00:00,162.93,162.94,162.66,162.74,6713.0 +1410,1816,2023-04-06 09:00:00+00:00,162.71,162.82,162.65,162.76,5548.0 +1411,1817,2023-04-06 09:30:00+00:00,162.8,162.82,162.29,162.29,11836.0 +1412,1818,2023-04-06 10:00:00+00:00,162.31,162.5,162.1,162.5,10997.0 +1413,1819,2023-04-06 10:30:00+00:00,162.49,162.73,162.49,162.71,10067.0 +1414,1820,2023-04-06 11:00:00+00:00,162.66,162.99,162.66,162.78,26228.0 +1415,1821,2023-04-06 11:30:00+00:00,162.8,163.0,162.8,162.91,8673.0 +1416,1822,2023-04-06 12:00:00+00:00,162.76,163.0,162.23,162.6,100437.0 +1417,1823,2023-04-06 12:30:00+00:00,162.6,162.66,162.26,162.36,97948.0 +1418,1824,2023-04-06 13:00:00+00:00,162.36,162.48,161.92,162.4,98792.0 +1419,1825,2023-04-06 13:30:00+00:00,162.4,162.74,162.0,162.69,5087291.0 +1420,1826,2023-04-06 14:00:00+00:00,162.69,163.33,162.54,163.32,3212851.0 +1421,1827,2023-04-06 14:30:00+00:00,163.32,163.59,163.1,163.27,2902752.0 +1422,1828,2023-04-06 15:00:00+00:00,163.28,164.37,163.18,164.23,2894202.0 +1423,1829,2023-04-06 15:30:00+00:00,164.24,164.75,164.01,164.53,2527835.0 +1424,1830,2023-04-06 16:00:00+00:00,164.53,164.96,164.4,164.58,2054416.0 +1425,1831,2023-04-06 16:30:00+00:00,164.58,164.87,164.41,164.47,1639224.0 +1426,1832,2023-04-06 17:00:00+00:00,164.47,164.61,164.3,164.34,1500572.0 +1427,1833,2023-04-06 17:30:00+00:00,164.34,164.81,164.34,164.81,1766386.0 +1428,1834,2023-04-06 18:00:00+00:00,164.81,164.87,164.55,164.81,1345463.0 +1429,1835,2023-04-06 18:30:00+00:00,164.81,164.94,164.6,164.65,1388858.0 +1430,1836,2023-04-06 19:00:00+00:00,164.65,164.83,164.47,164.52,1883191.0 +1431,1837,2023-04-06 19:30:00+00:00,164.52,164.76,164.32,164.65,3815339.0 +1432,1838,2023-04-06 20:00:00+00:00,164.65,164.7,164.57,164.62,6283740.0 +1433,1839,2023-04-06 20:30:00+00:00,164.64,164.66,164.55,164.6,22330.0 +1434,1840,2023-04-06 21:00:00+00:00,164.6,164.66,164.58,164.6,20874.0 +1435,1841,2023-04-06 21:30:00+00:00,164.62,164.62,164.57,164.58,6404.0 +1436,1842,2023-04-06 22:00:00+00:00,164.58,164.59,164.51,164.59,15646.0 +1437,1843,2023-04-06 22:30:00+00:00,164.54,164.6,164.52,164.52,5824.0 +1438,1844,2023-04-06 23:00:00+00:00,164.57,164.57,164.51,164.52,3236.0 +1439,1845,2023-04-06 23:30:00+00:00,164.55,164.59,164.51,164.59,9851.0 +1440,1846,2023-04-10 08:00:00+00:00,164.49,164.49,163.59,163.61,9702.0 +1441,1847,2023-04-10 08:30:00+00:00,163.61,163.8,163.56,163.75,4586.0 +1442,1848,2023-04-10 09:00:00+00:00,163.77,163.8,163.57,163.68,2570.0 +1443,1849,2023-04-10 09:30:00+00:00,163.76,163.97,163.76,163.8,10105.0 +1444,1850,2023-04-10 10:00:00+00:00,163.8,163.98,163.68,163.78,4383.0 +1445,1851,2023-04-10 10:30:00+00:00,163.85,163.85,163.23,163.32,13084.0 +1446,1852,2023-04-10 11:00:00+00:00,163.6,163.64,163.1,163.17,25296.0 +1447,1853,2023-04-10 11:30:00+00:00,163.12,163.12,162.5,162.75,38030.0 +1448,1854,2023-04-10 12:00:00+00:00,163.35,163.75,162.33,162.4,149623.0 +1449,1855,2023-04-10 12:30:00+00:00,162.46,162.64,162.4,162.55,74330.0 +1450,1856,2023-04-10 13:00:00+00:00,162.55,162.61,161.2,161.39,249014.0 +1451,1857,2023-04-10 13:30:00+00:00,161.39,162.0,160.08,160.47,8300250.0 +1452,1858,2023-04-10 14:00:00+00:00,160.47,160.73,160.09,160.16,3644165.0 +1453,1859,2023-04-10 14:30:00+00:00,160.16,160.82,160.14,160.55,2698191.0 +1454,1860,2023-04-10 15:00:00+00:00,160.55,161.4,160.53,161.14,2761376.0 +1455,1861,2023-04-10 15:30:00+00:00,161.14,161.61,161.07,161.1,1970453.0 +1456,1862,2023-04-10 16:00:00+00:00,161.1,161.15,160.6,160.82,1757927.0 +1457,1863,2023-04-10 16:30:00+00:00,160.83,161.62,160.82,161.4,2005948.0 +1458,1864,2023-04-10 17:00:00+00:00,161.41,161.58,161.17,161.57,1667534.0 +1459,1865,2023-04-10 17:30:00+00:00,161.57,161.63,161.31,161.44,1405441.0 +1460,1866,2023-04-10 18:00:00+00:00,161.44,161.84,161.34,161.72,1553095.0 +1461,1867,2023-04-10 18:30:00+00:00,161.72,161.77,161.43,161.72,1375036.0 +1462,1868,2023-04-10 19:00:00+00:00,161.73,161.8,161.5,161.59,1719803.0 +1463,1869,2023-04-10 19:30:00+00:00,161.59,162.03,161.55,162.03,4214952.0 +1464,1870,2023-04-10 20:00:00+00:00,162.02,162.09,161.93,162.09,4152612.0 +1465,1871,2023-04-10 20:30:00+00:00,162.13,162.19,162.03,162.06,106549.0 +1466,1872,2023-04-10 21:00:00+00:00,162.04,162.1,161.95,161.95,24435.0 +1467,1873,2023-04-10 21:30:00+00:00,161.96,161.98,161.91,161.93,4939.0 +1468,1874,2023-04-10 22:00:00+00:00,161.91,162.05,161.91,162.05,9054.0 +1469,1875,2023-04-10 22:30:00+00:00,162.07,162.1,162.01,162.01,12079.0 +1470,1876,2023-04-10 23:00:00+00:00,162.01,162.06,162.01,162.02,4767.0 +1471,1877,2023-04-10 23:30:00+00:00,162.04,162.2,162.02,162.2,11240.0 +1472,1878,2023-04-11 08:00:00+00:00,162.02,162.65,162.02,162.39,7732.0 +1473,1879,2023-04-11 08:30:00+00:00,162.28,162.34,162.2,162.33,8211.0 +1474,1880,2023-04-11 09:00:00+00:00,162.4,162.4,162.2,162.27,1110.0 +1475,1881,2023-04-11 09:30:00+00:00,162.3,162.52,162.3,162.52,3173.0 +1476,1882,2023-04-11 10:00:00+00:00,162.71,162.74,162.55,162.55,8607.0 +1477,1883,2023-04-11 10:30:00+00:00,162.38,162.39,162.18,162.22,6490.0 +1478,1884,2023-04-11 11:00:00+00:00,162.21,162.35,161.89,161.9,24976.0 +1479,1885,2023-04-11 11:30:00+00:00,161.88,161.99,161.8,161.9,15727.0 +1480,1886,2023-04-11 12:00:00+00:00,162.1,162.36,161.57,161.89,71663.0 +1481,1887,2023-04-11 12:30:00+00:00,161.8,162.0,161.76,161.8,53351.0 +1482,1888,2023-04-11 13:00:00+00:00,161.8,162.35,161.72,162.35,106543.0 +1483,1889,2023-04-11 13:30:00+00:00,162.35,162.36,161.08,161.23,5401751.0 +1484,1890,2023-04-11 14:00:00+00:00,161.22,161.38,160.56,161.15,3879296.0 +1485,1891,2023-04-11 14:30:00+00:00,161.16,161.2,160.59,160.73,2934408.0 +1486,1892,2023-04-11 15:00:00+00:00,160.74,161.12,160.62,160.91,2100616.0 +1487,1893,2023-04-11 15:30:00+00:00,160.9,161.0,160.51,160.97,1853492.0 +1488,1894,2023-04-11 16:00:00+00:00,160.98,161.24,160.89,161.12,1817095.0 +1489,1895,2023-04-11 16:30:00+00:00,161.12,161.52,160.84,161.38,2078947.0 +1490,1896,2023-04-11 17:00:00+00:00,161.38,161.48,161.07,161.41,1521329.0 +1491,1897,2023-04-11 17:30:00+00:00,161.42,161.81,161.31,161.78,1634839.0 +1492,1898,2023-04-11 18:00:00+00:00,161.78,161.83,161.5,161.71,1756232.0 +1493,1899,2023-04-11 18:30:00+00:00,161.71,161.81,161.49,161.59,1359177.0 +1494,1900,2023-04-11 19:00:00+00:00,161.59,161.62,161.27,161.33,1766807.0 +1495,1901,2023-04-11 19:30:00+00:00,161.33,161.39,160.55,160.8,5409134.0 +1496,1902,2023-04-11 20:00:00+00:00,160.8,160.88,160.71,160.83,5485204.0 +1497,1903,2023-04-11 20:30:00+00:00,160.83,160.87,160.8,160.8,30809.0 +1498,1904,2023-04-11 21:00:00+00:00,160.81,160.83,160.72,160.72,74075.0 +1499,1905,2023-04-11 21:30:00+00:00,160.75,160.75,160.65,160.7,7543.0 +1500,1906,2023-04-11 22:00:00+00:00,160.75,160.86,160.72,160.75,6937.0 +1501,1907,2023-04-11 22:30:00+00:00,160.78,160.88,160.76,160.86,4757.0 +1502,1908,2023-04-11 23:00:00+00:00,160.86,160.88,160.78,160.88,5684.0 +1503,1909,2023-04-11 23:30:00+00:00,160.9,161.0,160.84,161.0,13852.0 +1504,1910,2023-04-12 08:00:00+00:00,160.7,160.86,160.7,160.86,5985.0 +1505,1911,2023-04-12 08:30:00+00:00,160.82,160.95,160.82,160.85,14834.0 +1506,1912,2023-04-12 09:00:00+00:00,160.9,160.9,160.82,160.88,4881.0 +1507,1913,2023-04-12 09:30:00+00:00,160.89,160.9,160.86,160.9,2722.0 +1508,1914,2023-04-12 10:00:00+00:00,160.98,161.1,160.98,161.1,2828.0 +1509,1915,2023-04-12 10:30:00+00:00,160.88,160.89,160.62,160.62,6890.0 +1510,1916,2023-04-12 11:00:00+00:00,160.63,160.8,160.63,160.64,4827.0 +1511,1917,2023-04-12 11:30:00+00:00,160.62,160.92,160.62,160.91,2996.0 +1512,1918,2023-04-12 12:00:00+00:00,160.62,160.9,160.39,160.68,51208.0 +1513,1919,2023-04-12 12:30:00+00:00,160.85,162.3,160.85,161.59,376600.0 +1514,1920,2023-04-12 13:00:00+00:00,161.6,161.94,160.97,161.19,263555.0 +1515,1921,2023-04-12 13:30:00+00:00,161.22,162.06,160.49,160.98,5903566.0 +1516,1922,2023-04-12 14:00:00+00:00,160.97,161.94,160.76,161.92,3551793.0 +1517,1923,2023-04-12 14:30:00+00:00,161.92,162.05,160.66,160.66,3140256.0 +1518,1924,2023-04-12 15:00:00+00:00,160.66,161.0,160.26,160.96,2535719.0 +1519,1925,2023-04-12 15:30:00+00:00,160.95,161.66,160.81,161.56,2128442.0 +1520,1926,2023-04-12 16:00:00+00:00,161.57,161.72,161.41,161.48,1947030.0 +1521,1927,2023-04-12 16:30:00+00:00,161.48,161.68,161.36,161.54,1353216.0 +1522,1928,2023-04-12 17:00:00+00:00,161.54,161.81,161.27,161.53,1534017.0 +1523,1929,2023-04-12 17:30:00+00:00,161.54,161.65,161.23,161.32,1125342.0 +1524,1930,2023-04-12 18:00:00+00:00,161.32,161.74,160.77,160.91,2306230.0 +1525,1931,2023-04-12 18:30:00+00:00,160.91,160.91,160.41,160.78,2418469.0 +1526,1932,2023-04-12 19:00:00+00:00,160.77,160.98,159.78,159.85,2962751.0 +1527,1933,2023-04-12 19:30:00+00:00,159.84,160.35,159.78,160.13,5370956.0 +1528,1934,2023-04-12 20:00:00+00:00,160.13,160.34,160.01,160.02,5439929.0 +1529,1935,2023-04-12 20:30:00+00:00,160.02,160.1,160.01,160.06,37063.0 +1530,1936,2023-04-12 21:00:00+00:00,160.03,160.04,159.94,159.96,10338.0 +1531,1937,2023-04-12 21:30:00+00:00,159.96,160.0,159.95,159.96,4997.0 +1532,1938,2023-04-12 22:00:00+00:00,159.98,160.0,159.88,159.93,12044.0 +1533,1939,2023-04-12 22:30:00+00:00,159.9,159.95,159.75,159.76,24669.0 +1534,1940,2023-04-12 23:00:00+00:00,159.85,159.99,159.78,159.96,7011.0 +1535,1941,2023-04-12 23:30:00+00:00,159.96,159.98,159.75,159.8,10456.0 +1536,1942,2023-04-13 08:00:00+00:00,160.05,160.82,160.05,160.59,14390.0 +1537,1943,2023-04-13 08:30:00+00:00,160.6,160.66,160.5,160.5,1329.0 +1538,1944,2023-04-13 09:00:00+00:00,160.55,161.27,160.55,160.66,13045.0 +1539,1945,2023-04-13 09:30:00+00:00,160.79,160.86,160.79,160.86,1536.0 +1540,1946,2023-04-13 10:00:00+00:00,160.89,160.98,160.53,160.71,6337.0 +1541,1947,2023-04-13 10:30:00+00:00,160.71,161.0,160.71,160.8,4564.0 +1542,1948,2023-04-13 11:00:00+00:00,160.67,160.98,160.67,160.9,16692.0 +1543,1949,2023-04-13 11:30:00+00:00,160.95,160.95,160.45,160.5,16409.0 +1544,1950,2023-04-13 12:00:00+00:00,160.91,160.98,159.7,160.85,64414.0 +1545,1951,2023-04-13 12:30:00+00:00,160.85,161.5,160.8,161.45,153141.0 +1546,1952,2023-04-13 13:00:00+00:00,161.36,161.68,160.99,161.59,175167.0 +1547,1953,2023-04-13 13:30:00+00:00,161.63,163.24,161.42,162.88,8595241.0 +1548,1954,2023-04-13 14:00:00+00:00,162.89,163.58,162.71,163.44,4004042.0 +1549,1955,2023-04-13 14:30:00+00:00,163.44,163.68,163.11,163.18,2892559.0 +1550,1956,2023-04-13 15:00:00+00:00,163.18,163.56,163.14,163.43,2044967.0 +1551,1957,2023-04-13 15:30:00+00:00,163.43,163.79,163.31,163.77,2351248.0 +1552,1958,2023-04-13 16:00:00+00:00,163.78,163.99,163.55,163.95,2034103.0 +1553,1959,2023-04-13 16:30:00+00:00,163.94,164.19,163.9,164.12,2447192.0 +1554,1960,2023-04-13 17:00:00+00:00,164.11,164.43,163.89,164.43,3047241.0 +1555,1961,2023-04-13 17:30:00+00:00,164.43,164.93,164.43,164.88,2927182.0 +1556,1962,2023-04-13 18:00:00+00:00,164.89,165.38,164.8,165.19,3645025.0 +1557,1963,2023-04-13 18:30:00+00:00,165.19,165.25,164.95,165.18,2416608.0 +1558,1964,2023-04-13 19:00:00+00:00,165.19,165.58,165.11,165.47,3314485.0 +1559,1965,2023-04-13 19:30:00+00:00,165.47,165.8,165.22,165.59,8277321.0 +1560,1966,2023-04-13 20:00:00+00:00,165.59,165.6,165.05,165.22,10544326.0 +1561,1967,2023-04-13 20:30:00+00:00,165.21,165.56,165.07,165.07,111991.0 +1562,1968,2023-04-13 21:00:00+00:00,165.07,165.35,165.07,165.18,21151.0 +1563,1969,2023-04-13 21:30:00+00:00,165.18,165.25,165.14,165.19,8584.0 +1564,1970,2023-04-13 22:00:00+00:00,165.19,165.24,165.11,165.22,28835.0 +1565,1971,2023-04-13 22:30:00+00:00,165.18,165.3,165.13,165.2,12430.0 +1566,1972,2023-04-13 23:00:00+00:00,165.19,165.28,165.15,165.22,16015.0 +1567,1973,2023-04-13 23:30:00+00:00,165.22,165.35,165.15,165.34,19248.0 +1568,1974,2023-04-14 08:00:00+00:00,165.3,165.78,165.09,165.09,5464.0 +1569,1975,2023-04-14 08:30:00+00:00,165.05,165.1,165.05,165.05,829.0 +1570,1976,2023-04-14 09:00:00+00:00,165.0,165.0,164.94,164.99,774.0 +1571,1977,2023-04-14 09:30:00+00:00,164.89,164.97,164.89,164.94,1844.0 +1572,1978,2023-04-14 10:00:00+00:00,164.93,164.93,164.77,164.85,8547.0 +1573,1979,2023-04-14 10:30:00+00:00,164.85,164.95,164.3,164.31,13265.0 +1574,1980,2023-04-14 11:00:00+00:00,164.55,164.72,164.35,164.53,37483.0 +1575,1981,2023-04-14 11:30:00+00:00,164.53,164.64,164.4,164.55,33022.0 +1576,1982,2023-04-14 12:00:00+00:00,165.05,165.25,164.35,164.77,139499.0 +1577,1983,2023-04-14 12:30:00+00:00,164.8,165.15,163.87,164.1,233847.0 +1578,1984,2023-04-14 13:00:00+00:00,164.18,164.61,164.15,164.59,94864.0 +1579,1985,2023-04-14 13:30:00+00:00,164.59,166.32,164.52,165.78,7117507.0 +1580,1986,2023-04-14 14:00:00+00:00,165.76,166.3,164.84,164.97,4619139.0 +1581,1987,2023-04-14 14:30:00+00:00,164.99,165.16,164.57,164.91,2522326.0 +1582,1988,2023-04-14 15:00:00+00:00,164.92,165.48,164.7,165.03,2155506.0 +1583,1989,2023-04-14 15:30:00+00:00,165.03,165.11,164.61,164.92,1551784.0 +1584,1990,2023-04-14 16:00:00+00:00,164.93,164.94,164.32,164.43,1788263.0 +1585,1991,2023-04-14 16:30:00+00:00,164.42,164.43,163.82,164.0,1902151.0 +1586,1992,2023-04-14 17:00:00+00:00,164.0,164.6,163.93,164.28,1620995.0 +1587,1993,2023-04-14 17:30:00+00:00,164.28,164.48,164.0,164.45,1789656.0 +1588,1994,2023-04-14 18:00:00+00:00,164.45,164.99,164.15,164.96,1802256.0 +1589,1995,2023-04-14 18:30:00+00:00,164.97,165.57,164.73,164.98,2382377.0 +1590,1996,2023-04-14 19:00:00+00:00,164.99,165.09,164.4,164.94,2277556.0 +1591,1997,2023-04-14 19:30:00+00:00,164.94,165.28,164.83,165.21,4141688.0 +1592,1998,2023-04-14 20:00:00+00:00,165.2,165.28,165.1,165.27,5840925.0 +1593,1999,2023-04-14 20:30:00+00:00,165.25,165.43,165.2,165.33,89101.0 +1594,2000,2023-04-14 21:00:00+00:00,165.3,165.3,165.14,165.19,9246.0 +1595,2001,2023-04-14 21:30:00+00:00,165.19,165.24,165.16,165.17,2154.0 +1596,2002,2023-04-14 22:00:00+00:00,165.17,165.18,165.15,165.17,7054.0 +1597,2003,2023-04-14 22:30:00+00:00,165.2,165.24,165.15,165.2,10244.0 +1598,2004,2023-04-14 23:00:00+00:00,165.21,165.22,165.15,165.2,4399.0 +1599,2005,2023-04-14 23:30:00+00:00,165.16,165.2,164.85,165.0,19809.0 +1600,2134,2023-04-17 08:00:00+00:00,165.25,165.62,165.25,165.41,22876.0 +1601,2135,2023-04-17 08:30:00+00:00,165.3,165.4,165.25,165.39,2645.0 +1602,2136,2023-04-17 09:00:00+00:00,165.39,165.39,165.13,165.14,2603.0 +1603,2137,2023-04-17 09:30:00+00:00,165.14,165.19,164.95,164.95,5827.0 +1604,2138,2023-04-17 10:00:00+00:00,165.01,165.35,165.0,165.3,8441.0 +1605,2139,2023-04-17 10:30:00+00:00,165.37,165.65,165.37,165.65,14654.0 +1606,2140,2023-04-17 11:00:00+00:00,165.52,165.99,165.5,165.5,29420.0 +1607,2141,2023-04-17 11:30:00+00:00,165.53,165.79,165.2,165.79,20533.0 +1608,2142,2023-04-17 12:00:00+00:00,165.65,166.15,164.48,165.94,132971.0 +1609,2143,2023-04-17 12:30:00+00:00,165.94,166.19,165.63,166.05,184021.0 +1610,2144,2023-04-17 13:00:00+00:00,166.05,166.2,164.91,165.09,505876.0 +1611,2145,2023-04-17 13:30:00+00:00,165.09,165.39,164.03,164.68,6460785.0 +1612,2146,2023-04-17 14:00:00+00:00,164.69,165.06,164.29,164.51,2896960.0 +1613,2147,2023-04-17 14:30:00+00:00,164.52,164.63,164.07,164.57,2369507.0 +1614,2148,2023-04-17 15:00:00+00:00,164.57,164.95,164.37,164.59,1885182.0 +1615,2149,2023-04-17 15:30:00+00:00,164.57,164.61,164.27,164.47,1890265.0 +1616,2150,2023-04-17 16:00:00+00:00,164.47,164.55,164.05,164.24,1564457.0 +1617,2151,2023-04-17 16:30:00+00:00,164.25,164.54,164.14,164.52,1182948.0 +1618,2152,2023-04-17 17:00:00+00:00,164.52,164.75,164.36,164.63,1351189.0 +1619,2153,2023-04-17 17:30:00+00:00,164.62,164.76,164.36,164.38,995903.0 +1620,2154,2023-04-17 18:00:00+00:00,164.39,164.48,164.24,164.4,1101407.0 +1621,2155,2023-04-17 18:30:00+00:00,164.39,164.71,164.24,164.66,1666834.0 +1622,2156,2023-04-17 19:00:00+00:00,164.66,165.2,164.66,165.18,2202136.0 +1623,2157,2023-04-17 19:30:00+00:00,165.18,165.34,165.1,165.27,3884452.0 +1624,2158,2023-04-17 20:00:00+00:00,165.28,165.28,165.1,165.18,5029267.0 +1625,2159,2023-04-17 20:30:00+00:00,165.16,165.23,165.07,165.1,15012.0 +1626,2160,2023-04-17 21:00:00+00:00,165.1,165.11,165.04,165.09,24551.0 +1627,2161,2023-04-17 21:30:00+00:00,165.09,165.23,165.08,165.12,25264.0 +1628,2162,2023-04-17 22:00:00+00:00,165.1,165.13,165.07,165.11,8235.0 +1629,2163,2023-04-17 22:30:00+00:00,165.11,165.14,165.08,165.09,4417.0 +1630,2164,2023-04-17 23:00:00+00:00,165.12,165.15,165.09,165.15,3483.0 +1631,2165,2023-04-17 23:30:00+00:00,165.19,165.22,165.09,165.22,8848.0 +1632,2166,2023-04-18 08:00:00+00:00,164.95,165.62,164.95,165.5,6092.0 +1633,2167,2023-04-18 08:30:00+00:00,165.51,165.85,165.45,165.76,4606.0 +1634,2168,2023-04-18 09:00:00+00:00,165.71,166.15,165.66,165.97,7078.0 +1635,2169,2023-04-18 09:30:00+00:00,166.0,166.27,166.0,166.2,4299.0 +1636,2170,2023-04-18 10:00:00+00:00,166.1,166.21,166.07,166.2,5938.0 +1637,2171,2023-04-18 10:30:00+00:00,166.23,166.38,166.06,166.06,19214.0 +1638,2172,2023-04-18 11:00:00+00:00,166.05,166.38,166.0,166.38,33121.0 +1639,2173,2023-04-18 11:30:00+00:00,166.39,166.59,166.35,166.37,35640.0 +1640,2174,2023-04-18 12:00:00+00:00,166.06,166.58,164.63,166.55,132727.0 +1641,2175,2023-04-18 12:30:00+00:00,166.55,166.7,166.37,166.37,60278.0 +1642,2176,2023-04-18 13:00:00+00:00,166.36,166.44,165.75,166.04,145762.0 +1643,2177,2023-04-18 13:30:00+00:00,166.07,167.41,165.84,166.95,7409203.0 +1644,2178,2023-04-18 14:00:00+00:00,166.94,166.95,165.98,166.23,4106150.0 +1645,2179,2023-04-18 14:30:00+00:00,166.22,166.27,165.79,165.93,2577697.0 +1646,2180,2023-04-18 15:00:00+00:00,165.94,166.26,165.87,166.07,2098927.0 +1647,2181,2023-04-18 15:30:00+00:00,166.08,166.23,165.65,165.71,2055742.0 +1648,2182,2023-04-18 16:00:00+00:00,165.71,166.2,165.68,166.2,1652059.0 +1649,2183,2023-04-18 16:30:00+00:00,166.2,166.32,165.68,165.77,1694332.0 +1650,2184,2023-04-18 17:00:00+00:00,165.77,166.04,165.7,165.93,1257973.0 +1651,2185,2023-04-18 17:30:00+00:00,165.92,166.48,165.86,166.29,1691852.0 +1652,2186,2023-04-18 18:00:00+00:00,166.29,166.74,166.05,166.64,2009422.0 +1653,2187,2023-04-18 18:30:00+00:00,166.64,166.74,166.0,166.3,1918014.0 +1654,2188,2023-04-18 19:00:00+00:00,166.31,166.66,166.3,166.38,1827288.0 +1655,2189,2023-04-18 19:30:00+00:00,166.37,166.7,166.05,166.46,4026885.0 +1656,2190,2023-04-18 20:00:00+00:00,166.45,166.53,166.02,166.37,6823966.0 +1657,2191,2023-04-18 20:30:00+00:00,166.4,166.49,166.27,166.42,52281.0 +1658,2192,2023-04-18 21:00:00+00:00,166.46,166.46,166.39,166.45,5300.0 +1659,2193,2023-04-18 21:30:00+00:00,166.45,166.46,166.35,166.37,15637.0 +1660,2194,2023-04-18 22:00:00+00:00,166.38,166.38,166.31,166.35,11355.0 +1661,2195,2023-04-18 22:30:00+00:00,166.34,166.4,166.34,166.35,6945.0 +1662,2196,2023-04-18 23:00:00+00:00,166.37,166.38,166.31,166.33,7395.0 +1663,2197,2023-04-18 23:30:00+00:00,166.36,166.46,166.33,166.46,12296.0 +1664,2198,2023-04-19 08:00:00+00:00,165.98,165.98,165.09,165.51,28446.0 +1665,2199,2023-04-19 08:30:00+00:00,165.53,165.55,165.38,165.38,8017.0 +1666,2200,2023-04-19 09:00:00+00:00,165.4,165.49,165.01,165.46,13847.0 +1667,2201,2023-04-19 09:30:00+00:00,165.39,165.44,165.12,165.17,6695.0 +1668,2202,2023-04-19 10:00:00+00:00,165.24,165.39,165.24,165.36,3313.0 +1669,2203,2023-04-19 10:30:00+00:00,165.4,165.64,165.38,165.49,4392.0 +1670,2204,2023-04-19 11:00:00+00:00,165.55,165.7,165.46,165.46,18527.0 +1671,2205,2023-04-19 11:30:00+00:00,165.6,165.61,165.4,165.56,9750.0 +1672,2206,2023-04-19 12:00:00+00:00,165.56,166.06,165.0,165.52,97754.0 +1673,2207,2023-04-19 12:30:00+00:00,165.44,165.45,165.06,165.34,62127.0 +1674,2208,2023-04-19 13:00:00+00:00,165.35,165.94,165.15,165.91,76533.0 +1675,2209,2023-04-19 13:30:00+00:00,165.82,166.54,165.54,166.16,5137509.0 +1676,2210,2023-04-19 14:00:00+00:00,166.15,166.65,166.11,166.64,2968686.0 +1677,2211,2023-04-19 14:30:00+00:00,166.64,167.21,166.58,166.93,3313815.0 +1678,2212,2023-04-19 15:00:00+00:00,166.93,167.38,166.9,167.14,2480212.0 +1679,2213,2023-04-19 15:30:00+00:00,167.14,167.79,167.0,167.59,2971267.0 +1680,2214,2023-04-19 16:00:00+00:00,167.61,167.89,167.41,167.81,2007830.0 +1681,2215,2023-04-19 16:30:00+00:00,167.82,168.16,167.81,167.84,2381732.0 +1682,2216,2023-04-19 17:00:00+00:00,167.84,168.09,167.63,167.92,1841718.0 +1683,2217,2023-04-19 17:30:00+00:00,167.93,168.01,167.67,167.81,1340038.0 +1684,2218,2023-04-19 18:00:00+00:00,167.81,168.05,167.59,167.9,1672041.0 +1685,2219,2023-04-19 18:30:00+00:00,167.9,168.08,167.71,167.93,1733164.0 +1686,2220,2023-04-19 19:00:00+00:00,167.93,167.94,167.67,167.77,1742612.0 +1687,2221,2023-04-19 19:30:00+00:00,167.76,167.86,167.17,167.62,4327511.0 +1688,2222,2023-04-19 20:00:00+00:00,167.61,167.65,167.19,167.42,5663816.0 +1689,2223,2023-04-19 20:30:00+00:00,167.4,167.63,167.4,167.48,40299.0 +1690,2224,2023-04-19 21:00:00+00:00,167.46,167.52,167.42,167.42,20787.0 +1691,2225,2023-04-19 21:30:00+00:00,167.39,167.47,167.37,167.4,10564.0 +1692,2226,2023-04-19 22:00:00+00:00,167.4,167.48,167.38,167.4,3575.0 +1693,2227,2023-04-19 22:30:00+00:00,167.32,167.4,167.32,167.39,13676.0 +1694,2228,2023-04-19 23:00:00+00:00,167.35,167.39,167.19,167.36,19044.0 +1695,2229,2023-04-19 23:30:00+00:00,167.33,167.34,167.08,167.25,23272.0 +1696,2230,2023-04-20 08:00:00+00:00,167.0,167.0,166.1,166.32,14611.0 +1697,2231,2023-04-20 08:30:00+00:00,166.35,166.35,165.86,166.11,16143.0 +1698,2232,2023-04-20 09:00:00+00:00,166.1,166.1,165.89,165.89,14796.0 +1699,2233,2023-04-20 09:30:00+00:00,165.89,165.97,165.7,165.72,14438.0 +1700,2234,2023-04-20 10:00:00+00:00,165.72,165.91,165.7,165.91,8410.0 +1701,2235,2023-04-20 10:30:00+00:00,165.85,166.1,165.85,166.0,6046.0 +1702,2236,2023-04-20 11:00:00+00:00,166.15,166.25,165.88,166.16,73279.0 +1703,2237,2023-04-20 11:30:00+00:00,166.14,166.28,165.93,166.0,32244.0 +1704,2238,2023-04-20 12:00:00+00:00,166.11,167.22,165.56,165.98,152609.0 +1705,2239,2023-04-20 12:30:00+00:00,166.11,166.19,165.85,166.01,101427.0 +1706,2240,2023-04-20 13:00:00+00:00,166.01,166.15,165.7,166.0,146160.0 +1707,2241,2023-04-20 13:30:00+00:00,166.09,167.33,165.89,166.81,6036490.0 +1708,2242,2023-04-20 14:00:00+00:00,166.81,167.4,166.68,167.04,3450117.0 +1709,2243,2023-04-20 14:30:00+00:00,167.04,167.27,166.66,166.86,2370478.0 +1710,2244,2023-04-20 15:00:00+00:00,166.87,167.17,166.51,167.14,2227272.0 +1711,2245,2023-04-20 15:30:00+00:00,167.14,167.54,166.9,167.28,2290308.0 +1712,2246,2023-04-20 16:00:00+00:00,167.28,167.49,166.96,167.41,1738709.0 +1713,2247,2023-04-20 16:30:00+00:00,167.41,167.87,167.38,167.7,1973869.0 +1714,2248,2023-04-20 17:00:00+00:00,167.7,167.86,167.56,167.6,1628953.0 +1715,2249,2023-04-20 17:30:00+00:00,167.61,167.75,167.44,167.47,1415499.0 +1716,2250,2023-04-20 18:00:00+00:00,167.47,167.5,166.83,166.87,2136382.0 +1717,2251,2023-04-20 18:30:00+00:00,166.86,166.89,166.23,166.56,2786441.0 +1718,2252,2023-04-20 19:00:00+00:00,166.56,166.64,165.56,165.62,3275819.0 +1719,2253,2023-04-20 19:30:00+00:00,165.63,166.67,165.62,166.65,5066505.0 +1720,2254,2023-04-20 20:00:00+00:00,166.65,166.78,166.55,166.73,6316496.0 +1721,2255,2023-04-20 20:30:00+00:00,166.73,166.76,166.58,166.63,57947.0 +1722,2256,2023-04-20 21:00:00+00:00,166.61,166.65,166.61,166.63,41047.0 +1723,2257,2023-04-20 21:30:00+00:00,166.62,166.69,166.62,166.66,2402.0 +1724,2258,2023-04-20 22:00:00+00:00,166.66,166.74,166.61,166.67,34140.0 +1725,2259,2023-04-20 22:30:00+00:00,166.7,166.77,166.7,166.72,28477.0 +1726,2260,2023-04-20 23:00:00+00:00,166.74,166.86,166.72,166.86,18815.0 +1727,2261,2023-04-20 23:30:00+00:00,166.86,166.98,166.7,166.98,26545.0 +1728,2262,2023-04-21 08:00:00+00:00,166.68,166.68,166.33,166.34,5807.0 +1729,2263,2023-04-21 08:30:00+00:00,166.32,166.6,166.32,166.58,2462.0 +1730,2264,2023-04-21 09:00:00+00:00,166.6,166.6,166.5,166.56,933.0 +1731,2265,2023-04-21 09:30:00+00:00,166.55,166.66,166.52,166.61,1778.0 +1732,2266,2023-04-21 10:00:00+00:00,166.57,166.57,166.37,166.38,1311.0 +1733,2267,2023-04-21 10:30:00+00:00,166.38,166.38,162.99,163.77,213884.0 +1734,2268,2023-04-21 11:00:00+00:00,163.97,164.49,163.97,164.27,125788.0 +1735,2269,2023-04-21 11:30:00+00:00,164.33,164.4,163.89,164.0,134683.0 +1736,2270,2023-04-21 12:00:00+00:00,164.35,166.44,163.8,164.75,225711.0 +1737,2271,2023-04-21 12:30:00+00:00,164.66,164.69,164.21,164.62,164566.0 +1738,2272,2023-04-21 13:00:00+00:00,164.62,165.4,164.41,165.05,452569.0 +1739,2273,2023-04-21 13:30:00+00:00,165.05,166.46,164.67,164.9,9990727.0 +1740,2274,2023-04-21 14:00:00+00:00,164.9,165.68,164.72,165.38,4133843.0 +1741,2275,2023-04-21 14:30:00+00:00,165.37,165.46,164.49,165.01,3527280.0 +1742,2276,2023-04-21 15:00:00+00:00,165.02,165.33,164.71,165.09,2642167.0 +1743,2277,2023-04-21 15:30:00+00:00,165.1,165.42,164.81,165.22,2147873.0 +1744,2278,2023-04-21 16:00:00+00:00,165.22,165.24,164.84,164.93,1744525.0 +1745,2279,2023-04-21 16:30:00+00:00,164.93,165.06,164.74,164.9,1508935.0 +1746,2280,2023-04-21 17:00:00+00:00,164.9,165.21,164.68,164.8,1819114.0 +1747,2281,2023-04-21 17:30:00+00:00,164.8,165.1,164.71,165.08,2033024.0 +1748,2282,2023-04-21 18:00:00+00:00,165.08,165.37,165.02,165.28,2202349.0 +1749,2283,2023-04-21 18:30:00+00:00,165.28,165.36,164.88,165.03,1868799.0 +1750,2284,2023-04-21 19:00:00+00:00,165.03,165.07,164.71,164.96,2140413.0 +1751,2285,2023-04-21 19:30:00+00:00,164.96,165.06,164.69,165.02,4431428.0 +1752,2286,2023-04-21 20:00:00+00:00,165.02,165.07,164.97,165.0,5729331.0 +1753,2287,2023-04-21 20:30:00+00:00,165.0,165.02,164.98,164.98,34618.0 +1754,2288,2023-04-21 21:00:00+00:00,164.98,165.0,164.98,164.99,9715.0 +1755,2289,2023-04-21 21:30:00+00:00,164.97,165.02,164.95,164.95,283099.0 +1756,2290,2023-04-21 22:00:00+00:00,164.95,165.0,164.95,164.95,5092.0 +1757,2291,2023-04-21 22:30:00+00:00,164.95,164.98,164.91,164.91,8891.0 +1758,2292,2023-04-21 23:00:00+00:00,164.9,164.96,164.9,164.94,1083.0 +1759,2293,2023-04-21 23:30:00+00:00,164.94,165.0,164.9,164.92,6866.0 +1760,2294,2023-04-24 08:00:00+00:00,164.84,164.84,164.19,164.27,3176.0 +1761,2295,2023-04-24 08:30:00+00:00,164.25,164.27,164.06,164.2,5237.0 +1762,2296,2023-04-24 09:00:00+00:00,164.25,164.5,164.25,164.5,6071.0 +1763,2297,2023-04-24 09:30:00+00:00,164.5,164.61,164.5,164.61,1579.0 +1764,2298,2023-04-24 10:00:00+00:00,164.56,164.56,164.39,164.39,986.0 +1765,2299,2023-04-24 10:30:00+00:00,164.39,164.57,164.33,164.57,5080.0 +1766,2300,2023-04-24 11:00:00+00:00,164.5,164.96,164.5,164.93,12451.0 +1767,2301,2023-04-24 11:30:00+00:00,164.95,164.98,164.68,164.73,40417.0 +1768,2302,2023-04-24 12:00:00+00:00,164.7,164.99,163.86,164.68,57611.0 +1769,2303,2023-04-24 12:30:00+00:00,164.67,164.81,164.57,164.67,97903.0 +1770,2304,2023-04-24 13:00:00+00:00,164.67,165.0,164.4,164.95,117734.0 +1771,2305,2023-04-24 13:30:00+00:00,164.98,165.47,164.41,165.16,4387154.0 +1772,2306,2023-04-24 14:00:00+00:00,165.16,165.43,164.81,165.3,2493544.0 +1773,2307,2023-04-24 14:30:00+00:00,165.29,165.37,164.03,164.04,2764762.0 +1774,2308,2023-04-24 15:00:00+00:00,164.03,164.41,163.89,164.18,1689966.0 +1775,2309,2023-04-24 15:30:00+00:00,164.18,164.34,164.0,164.13,1509138.0 +1776,2310,2023-04-24 16:00:00+00:00,164.14,164.35,164.04,164.34,1199156.0 +1777,2311,2023-04-24 16:30:00+00:00,164.33,164.62,164.28,164.51,1351003.0 +1778,2312,2023-04-24 17:00:00+00:00,164.52,164.88,164.38,164.78,1718215.0 +1779,2313,2023-04-24 17:30:00+00:00,164.78,165.22,164.73,165.13,1694630.0 +1780,2314,2023-04-24 18:00:00+00:00,165.15,165.44,165.1,165.17,1767535.0 +1781,2315,2023-04-24 18:30:00+00:00,165.18,165.31,164.98,165.29,1347581.0 +1782,2316,2023-04-24 19:00:00+00:00,165.3,165.44,165.23,165.34,1617066.0 +1783,2317,2023-04-24 19:30:00+00:00,165.34,165.6,165.09,165.36,4714371.0 +1784,2318,2023-04-24 20:00:00+00:00,165.35,165.45,165.0,165.34,3278717.0 +1785,2319,2023-04-24 20:30:00+00:00,165.34,165.34,165.12,165.14,25456.0 +1786,2320,2023-04-24 21:00:00+00:00,165.16,165.16,165.07,165.13,24073.0 +1787,2321,2023-04-24 21:30:00+00:00,165.09,165.13,165.05,165.08,11779.0 +1788,2322,2023-04-24 22:00:00+00:00,165.12,165.27,165.11,165.2,15477.0 +1789,2323,2023-04-24 22:30:00+00:00,165.13,165.22,165.13,165.13,2336.0 +1790,2324,2023-04-24 23:00:00+00:00,165.16,165.19,165.11,165.16,2605.0 +1791,2325,2023-04-24 23:30:00+00:00,165.16,165.27,165.15,165.22,6901.0 +1792,2326,2023-04-25 08:00:00+00:00,164.93,164.93,164.23,164.3,20472.0 +1793,2327,2023-04-25 08:30:00+00:00,164.39,164.64,164.38,164.49,5156.0 +1794,2328,2023-04-25 09:00:00+00:00,164.52,164.64,164.5,164.63,1440.0 +1795,2329,2023-04-25 09:30:00+00:00,164.63,164.65,164.62,164.62,952.0 +1796,2330,2023-04-25 10:00:00+00:00,164.64,164.78,164.6,164.62,7187.0 +1797,2331,2023-04-25 10:30:00+00:00,164.63,165.1,164.63,165.0,24280.0 +1798,2332,2023-04-25 11:00:00+00:00,165.0,165.08,164.89,165.0,32709.0 +1799,2333,2023-04-25 11:30:00+00:00,165.0,165.01,164.75,164.87,10512.0 +1800,2334,2023-04-25 12:00:00+00:00,164.95,165.02,164.09,164.8,73320.0 +1801,2335,2023-04-25 12:30:00+00:00,164.8,164.95,164.5,164.85,54159.0 +1802,2336,2023-04-25 13:00:00+00:00,164.81,165.34,164.8,165.18,85046.0 +1803,2337,2023-04-25 13:30:00+00:00,165.19,166.31,165.05,166.05,5519739.0 +1804,2338,2023-04-25 14:00:00+00:00,166.04,166.28,165.06,165.34,3452114.0 +1805,2339,2023-04-25 14:30:00+00:00,165.34,165.48,165.05,165.22,2392210.0 +1806,2340,2023-04-25 15:00:00+00:00,165.23,165.65,164.99,165.22,2107189.0 +1807,2341,2023-04-25 15:30:00+00:00,165.21,165.23,164.78,164.87,1987955.0 +1808,2342,2023-04-25 16:00:00+00:00,164.86,164.93,164.58,164.63,1693176.0 +1809,2343,2023-04-25 16:30:00+00:00,164.62,164.67,164.38,164.62,1551743.0 +1810,2344,2023-04-25 17:00:00+00:00,164.62,164.82,163.8,164.34,2484494.0 +1811,2345,2023-04-25 17:30:00+00:00,164.33,164.46,163.84,163.92,1402173.0 +1812,2346,2023-04-25 18:00:00+00:00,163.92,164.35,163.75,164.32,2073009.0 +1813,2347,2023-04-25 18:30:00+00:00,164.33,164.53,163.99,164.0,1758124.0 +1814,2348,2023-04-25 19:00:00+00:00,164.0,164.42,163.98,164.12,1987741.0 +1815,2349,2023-04-25 19:30:00+00:00,164.12,164.25,163.73,163.8,5399976.0 +1816,2350,2023-04-25 20:00:00+00:00,163.81,164.43,163.52,163.91,6520882.0 +1817,2351,2023-04-25 20:30:00+00:00,163.92,164.03,163.76,163.98,140822.0 +1818,2352,2023-04-25 21:00:00+00:00,163.98,164.19,163.84,164.19,64735.0 +1819,2353,2023-04-25 21:30:00+00:00,164.16,164.4,164.16,164.32,46007.0 +1820,2354,2023-04-25 22:00:00+00:00,164.32,164.72,164.15,164.5,99072.0 +1821,2355,2023-04-25 22:30:00+00:00,164.52,164.58,164.4,164.52,32845.0 +1822,2356,2023-04-25 23:00:00+00:00,164.5,164.58,164.4,164.4,22512.0 +1823,2357,2023-04-25 23:30:00+00:00,164.48,164.48,164.15,164.16,41217.0 +1824,2358,2023-04-26 08:00:00+00:00,164.84,164.84,164.18,164.37,14567.0 +1825,2359,2023-04-26 08:30:00+00:00,164.31,164.58,164.31,164.47,9420.0 +1826,2360,2023-04-26 09:00:00+00:00,164.43,164.53,164.0,164.08,20624.0 +1827,2361,2023-04-26 09:30:00+00:00,164.17,164.3,164.08,164.2,9286.0 +1828,2362,2023-04-26 10:00:00+00:00,164.3,164.4,164.1,164.14,12433.0 +1829,2363,2023-04-26 10:30:00+00:00,164.12,164.14,163.16,163.27,41856.0 +1830,2364,2023-04-26 11:00:00+00:00,163.29,163.68,163.19,163.38,55694.0 +1831,2365,2023-04-26 11:30:00+00:00,163.32,163.58,162.66,162.89,78176.0 +1832,2366,2023-04-26 12:00:00+00:00,163.4,164.55,162.75,163.32,199210.0 +1833,2367,2023-04-26 12:30:00+00:00,163.28,164.26,163.05,163.91,231976.0 +1834,2368,2023-04-26 13:00:00+00:00,163.92,164.09,162.86,163.05,235663.0 +1835,2369,2023-04-26 13:30:00+00:00,163.04,164.14,162.8,164.03,5261573.0 +1836,2370,2023-04-26 14:00:00+00:00,164.02,164.27,163.26,163.31,2728482.0 +1837,2371,2023-04-26 14:30:00+00:00,163.31,164.26,163.27,164.19,2102217.0 +1838,2372,2023-04-26 15:00:00+00:00,164.19,164.89,164.09,164.62,2358831.0 +1839,2373,2023-04-26 15:30:00+00:00,164.62,164.94,164.4,164.86,1547593.0 +1840,2374,2023-04-26 16:00:00+00:00,164.86,165.28,164.84,165.03,1998632.0 +1841,2375,2023-04-26 16:30:00+00:00,165.03,165.04,164.13,164.3,1312413.0 +1842,2376,2023-04-26 17:00:00+00:00,164.31,164.53,164.04,164.18,1495880.0 +1843,2377,2023-04-26 17:30:00+00:00,164.18,164.19,163.38,163.52,1702624.0 +1844,2378,2023-04-26 18:00:00+00:00,163.51,163.87,163.35,163.76,1445890.0 +1845,2379,2023-04-26 18:30:00+00:00,163.75,163.8,163.38,163.5,1473254.0 +1846,2380,2023-04-26 19:00:00+00:00,163.51,163.67,163.31,163.63,1651950.0 +1847,2381,2023-04-26 19:30:00+00:00,163.64,164.19,163.36,163.72,5360814.0 +1848,2382,2023-04-26 20:00:00+00:00,163.71,164.5,163.65,164.29,5082192.0 +1849,2383,2023-04-26 20:30:00+00:00,164.28,164.48,163.76,164.18,98855.0 +1850,2384,2023-04-26 21:00:00+00:00,164.15,164.26,164.02,164.2,28764.0 +1851,2385,2023-04-26 21:30:00+00:00,164.15,164.2,164.15,164.2,11047.0 +1852,2386,2023-04-26 22:00:00+00:00,164.2,164.2,164.02,164.02,23488.0 +1853,2387,2023-04-26 22:30:00+00:00,164.08,164.08,163.9,164.0,14739.0 +1854,2388,2023-04-26 23:00:00+00:00,164.0,164.0,163.92,163.97,7002.0 +1855,2389,2023-04-26 23:30:00+00:00,163.96,164.03,163.75,164.03,16601.0 +1856,2390,2023-04-27 08:00:00+00:00,164.12,164.87,164.12,164.49,10950.0 +1857,2391,2023-04-27 08:30:00+00:00,164.46,164.52,164.34,164.35,14055.0 +1858,2392,2023-04-27 09:00:00+00:00,164.56,164.56,164.39,164.39,3597.0 +1859,2393,2023-04-27 09:30:00+00:00,164.35,164.48,164.35,164.48,1138.0 +1860,2394,2023-04-27 10:00:00+00:00,164.32,164.42,164.29,164.42,1899.0 +1861,2395,2023-04-27 10:30:00+00:00,164.29,164.93,164.29,164.64,6147.0 +1862,2396,2023-04-27 11:00:00+00:00,164.62,164.94,164.54,164.88,47031.0 +1863,2397,2023-04-27 11:30:00+00:00,164.92,165.07,164.7,165.05,23124.0 +1864,2398,2023-04-27 12:00:00+00:00,164.58,165.28,163.54,165.19,178617.0 +1865,2399,2023-04-27 12:30:00+00:00,165.1,165.22,164.62,164.99,144190.0 +1866,2400,2023-04-27 13:00:00+00:00,165.0,165.21,164.75,165.13,110734.0 +1867,2401,2023-04-27 13:30:00+00:00,165.14,166.15,165.14,165.42,6545987.0 +1868,2402,2023-04-27 14:00:00+00:00,165.44,166.41,165.35,166.25,3956445.0 +1869,2403,2023-04-27 14:30:00+00:00,166.27,166.62,166.22,166.22,2585268.0 +1870,2404,2023-04-27 15:00:00+00:00,166.22,166.91,166.12,166.69,2849638.0 +1871,2405,2023-04-27 15:30:00+00:00,166.71,166.85,166.4,166.69,2066757.0 +1872,2406,2023-04-27 16:00:00+00:00,166.69,167.09,166.68,166.77,2260697.0 +1873,2407,2023-04-27 16:30:00+00:00,166.77,167.02,166.71,167.01,1468521.0 +1874,2408,2023-04-27 17:00:00+00:00,167.01,167.35,166.89,167.29,1899719.0 +1875,2409,2023-04-27 17:30:00+00:00,167.29,167.46,167.23,167.25,2103544.0 +1876,2410,2023-04-27 18:00:00+00:00,167.25,167.49,167.14,167.45,2090205.0 +1877,2411,2023-04-27 18:30:00+00:00,167.46,167.95,167.44,167.87,2659661.0 +1878,2412,2023-04-27 19:00:00+00:00,167.88,168.53,167.83,168.28,4113545.0 +1879,2413,2023-04-27 19:30:00+00:00,168.28,168.56,168.22,168.42,8350923.0 +1880,2414,2023-04-27 20:00:00+00:00,168.42,169.06,167.59,167.97,11745684.0 +1881,2415,2023-04-27 20:30:00+00:00,168.0,168.45,167.85,167.87,273284.0 +1882,2416,2023-04-27 21:00:00+00:00,167.89,168.15,167.85,168.09,51103.0 +1883,2417,2023-04-27 21:30:00+00:00,168.09,168.18,167.5,167.65,74904.0 +1884,2418,2023-04-27 22:00:00+00:00,167.7,167.98,167.36,167.69,122736.0 +1885,2419,2023-04-27 22:30:00+00:00,167.7,167.8,167.62,167.67,27016.0 +1886,2420,2023-04-27 23:00:00+00:00,167.74,167.94,167.67,167.9,15173.0 +1887,2421,2023-04-27 23:30:00+00:00,167.87,167.94,167.8,167.94,16073.0 +1888,2422,2023-04-28 08:00:00+00:00,167.76,167.76,167.57,167.59,4485.0 +1889,2423,2023-04-28 08:30:00+00:00,167.56,167.58,167.48,167.55,6880.0 +1890,2424,2023-04-28 09:00:00+00:00,167.42,167.61,167.41,167.61,4792.0 +1891,2425,2023-04-28 09:30:00+00:00,167.59,167.6,167.42,167.48,6493.0 +1892,2426,2023-04-28 10:00:00+00:00,167.45,167.62,167.42,167.61,5029.0 +1893,2427,2023-04-28 10:30:00+00:00,167.53,167.59,167.5,167.52,1137.0 +1894,2428,2023-04-28 11:00:00+00:00,167.51,167.75,167.49,167.6,32108.0 +1895,2429,2023-04-28 11:30:00+00:00,167.6,167.72,167.48,167.52,17587.0 +1896,2430,2023-04-28 12:00:00+00:00,167.6,167.87,167.27,167.69,98866.0 +1897,2431,2023-04-28 12:30:00+00:00,167.69,168.19,167.48,167.9,116571.0 +1898,2432,2023-04-28 13:00:00+00:00,167.95,168.48,167.91,168.48,145297.0 +1899,2433,2023-04-28 13:30:00+00:00,168.48,169.03,167.88,168.51,5602465.0 +1900,2434,2023-04-28 14:00:00+00:00,168.51,169.85,168.23,169.84,4708599.0 +1901,2435,2023-04-28 14:30:00+00:00,169.83,169.85,168.57,168.78,4258318.0 +1902,2436,2023-04-28 15:00:00+00:00,168.78,168.8,168.03,168.29,2685152.0 +1903,2437,2023-04-28 15:30:00+00:00,168.3,168.83,168.2,168.76,1875275.0 +1904,2438,2023-04-28 16:00:00+00:00,168.77,168.97,168.36,168.67,1739082.0 +1905,2439,2023-04-28 16:30:00+00:00,168.66,168.85,168.33,168.84,1741471.0 +1906,2440,2023-04-28 17:00:00+00:00,168.83,168.89,168.51,168.76,1695583.0 +1907,2441,2023-04-28 17:30:00+00:00,168.76,168.77,168.15,168.35,1964021.0 +1908,2442,2023-04-28 18:00:00+00:00,168.34,168.52,168.22,168.3,1701164.0 +1909,2443,2023-04-28 18:30:00+00:00,168.3,168.6,168.12,168.57,1937960.0 +1910,2444,2023-04-28 19:00:00+00:00,168.57,169.03,168.52,168.81,2511771.0 +1911,2445,2023-04-28 19:30:00+00:00,168.82,169.71,168.79,169.69,5564885.0 +1912,2446,2023-04-28 20:00:00+00:00,169.69,169.77,169.44,169.5,7965426.0 +1913,2447,2023-04-28 20:30:00+00:00,169.48,169.68,169.42,169.46,122070.0 +1914,2448,2023-04-28 21:00:00+00:00,169.46,169.55,169.23,169.23,43161.0 +1915,2449,2023-04-28 21:30:00+00:00,169.25,169.68,169.12,169.18,37461.0 +1916,2450,2023-04-28 22:00:00+00:00,169.15,169.38,169.15,169.31,14762.0 +1917,2451,2023-04-28 22:30:00+00:00,169.36,169.42,169.36,169.39,10336.0 +1918,2452,2023-04-28 23:00:00+00:00,169.39,169.39,169.3,169.32,7058.0 +1919,2453,2023-04-28 23:30:00+00:00,169.32,169.59,169.27,169.59,29737.0 +1920,2454,2023-05-01 08:00:00+00:00,168.4,169.8,168.35,168.53,17642.0 +1921,2455,2023-05-01 08:30:00+00:00,168.51,169.05,168.26,169.0,4127.0 +1922,2456,2023-05-01 09:00:00+00:00,169.1,169.37,169.1,169.22,8726.0 +1923,2457,2023-05-01 09:30:00+00:00,169.24,169.24,168.97,168.97,3735.0 +1924,2458,2023-05-01 10:00:00+00:00,168.9,169.09,168.9,169.0,1627.0 +1925,2459,2023-05-01 10:30:00+00:00,169.0,169.0,168.77,168.85,1867.0 +1926,2460,2023-05-01 11:00:00+00:00,168.95,169.3,168.95,169.19,20681.0 +1927,2461,2023-05-01 11:30:00+00:00,169.14,169.21,168.93,168.94,36339.0 +1928,2462,2023-05-01 12:00:00+00:00,169.15,169.38,168.88,169.09,82792.0 +1929,2463,2023-05-01 12:30:00+00:00,169.08,169.49,169.04,169.49,65668.0 +1930,2464,2023-05-01 13:00:00+00:00,169.46,169.58,169.0,169.29,109977.0 +1931,2465,2023-05-01 13:30:00+00:00,169.28,170.29,169.03,169.48,6870006.0 +1932,2466,2023-05-01 14:00:00+00:00,169.47,169.67,169.02,169.05,2900295.0 +1933,2467,2023-05-01 14:30:00+00:00,169.05,169.56,168.64,169.52,3083701.0 +1934,2468,2023-05-01 15:00:00+00:00,169.52,169.83,168.93,169.13,2791492.0 +1935,2469,2023-05-01 15:30:00+00:00,169.14,169.69,169.05,169.65,1729317.0 +1936,2470,2023-05-01 16:00:00+00:00,169.63,170.19,169.58,169.97,2352988.0 +1937,2471,2023-05-01 16:30:00+00:00,169.99,170.42,169.98,170.35,2218368.0 +1938,2472,2023-05-01 17:00:00+00:00,170.36,170.45,170.1,170.14,2137994.0 +1939,2473,2023-05-01 17:30:00+00:00,170.13,170.41,170.07,170.15,1647594.0 +1940,2474,2023-05-01 18:00:00+00:00,170.15,170.18,169.82,169.92,1687498.0 +1941,2475,2023-05-01 18:30:00+00:00,169.9,169.96,169.2,169.53,2520537.0 +1942,2476,2023-05-01 19:00:00+00:00,169.53,169.76,169.36,169.69,1867783.0 +1943,2477,2023-05-01 19:30:00+00:00,169.7,169.9,169.25,169.56,4394606.0 +1944,2478,2023-05-01 20:00:00+00:00,169.55,169.74,169.53,169.68,4102977.0 +1945,2479,2023-05-01 20:30:00+00:00,169.67,169.67,169.5,169.52,62533.0 +1946,2480,2023-05-01 21:00:00+00:00,169.52,169.57,169.5,169.51,8880.0 +1947,2481,2023-05-01 21:30:00+00:00,169.53,169.54,169.39,169.39,18205.0 +1948,2482,2023-05-01 22:00:00+00:00,169.39,169.45,169.34,169.43,5506.0 +1949,2483,2023-05-01 22:30:00+00:00,169.45,169.57,169.39,169.4,8765.0 +1950,2484,2023-05-01 23:00:00+00:00,169.45,169.53,169.41,169.47,8186.0 +1951,2485,2023-05-01 23:30:00+00:00,169.46,169.53,169.39,169.4,12688.0 +1952,2486,2023-05-02 08:00:00+00:00,169.9,169.9,169.43,169.44,10271.0 +1953,2487,2023-05-02 08:30:00+00:00,169.5,169.79,169.48,169.54,2356.0 +1954,2488,2023-05-02 09:00:00+00:00,169.57,169.57,169.54,169.54,980.0 +1955,2489,2023-05-02 09:30:00+00:00,169.55,169.78,169.55,169.67,4859.0 +1956,2490,2023-05-02 10:00:00+00:00,169.62,169.77,169.59,169.77,6470.0 +1957,2491,2023-05-02 10:30:00+00:00,169.82,169.88,169.65,169.88,3249.0 +1958,2492,2023-05-02 11:00:00+00:00,169.72,169.87,169.6,169.61,20946.0 +1959,2493,2023-05-02 11:30:00+00:00,169.6,169.82,169.6,169.8,8123.0 +1960,2494,2023-05-02 12:00:00+00:00,169.78,170.03,169.14,169.8,77078.0 +1961,2495,2023-05-02 12:30:00+00:00,169.8,169.95,169.71,169.78,61902.0 +1962,2496,2023-05-02 13:00:00+00:00,169.78,170.1,169.7,170.09,87614.0 +1963,2497,2023-05-02 13:30:00+00:00,170.08,170.35,169.41,169.77,4965645.0 +1964,2498,2023-05-02 14:00:00+00:00,169.8,169.94,168.48,168.71,4054085.0 +1965,2499,2023-05-02 14:30:00+00:00,168.72,168.73,168.02,168.27,3217121.0 +1966,2500,2023-05-02 15:00:00+00:00,168.26,168.38,167.7,167.82,3179493.0 +1967,2501,2023-05-02 15:30:00+00:00,167.82,168.23,167.54,167.63,2866624.0 +1968,2502,2023-05-02 16:00:00+00:00,167.62,168.2,167.55,168.11,1662933.0 +1969,2503,2023-05-02 16:30:00+00:00,168.11,168.44,168.08,168.35,1205538.0 +1970,2586,2023-05-02 17:00:00+00:00,168.38,168.93,168.33,168.81,2030438.0 +1971,2587,2023-05-02 17:30:00+00:00,168.8,168.95,168.58,168.68,1536034.0 +1972,2588,2023-05-02 18:00:00+00:00,168.68,168.77,168.34,168.47,1455848.0 +1973,2589,2023-05-02 18:30:00+00:00,168.47,169.05,168.46,169.03,1455703.0 +1974,2590,2023-05-02 19:00:00+00:00,169.03,169.28,168.88,168.97,2075709.0 +1975,2591,2023-05-02 19:30:00+00:00,168.97,168.98,168.39,168.55,3901677.0 +1976,2592,2023-05-02 20:00:00+00:00,168.54,168.63,168.3,168.4,6397603.0 +1977,2593,2023-05-02 20:30:00+00:00,168.43,168.54,168.33,168.41,34754.0 +1978,2594,2023-05-02 21:00:00+00:00,168.42,168.49,168.38,168.43,15765.0 +1979,2595,2023-05-02 21:30:00+00:00,168.43,168.45,168.32,168.37,6191.0 +1980,2596,2023-05-02 22:00:00+00:00,168.38,168.5,168.37,168.44,16225.0 +1981,2597,2023-05-02 22:30:00+00:00,168.46,168.47,168.3,168.35,21300.0 +1982,2598,2023-05-02 23:00:00+00:00,168.28,168.55,168.26,168.55,20287.0 +1983,2599,2023-05-02 23:30:00+00:00,168.54,168.6,168.49,168.6,20161.0 +1984,2600,2023-05-03 08:00:00+00:00,168.75,168.79,168.6,168.69,5302.0 +1985,2601,2023-05-03 08:30:00+00:00,168.69,168.93,168.69,168.87,10910.0 +1986,2602,2023-05-03 09:00:00+00:00,168.87,168.9,168.87,168.9,1065.0 +1987,2603,2023-05-03 09:30:00+00:00,168.85,168.96,168.84,168.95,4565.0 +1988,2604,2023-05-03 10:00:00+00:00,168.94,169.3,168.94,169.15,15094.0 +1989,2605,2023-05-03 10:30:00+00:00,169.14,169.3,169.03,169.03,8850.0 +1990,2606,2023-05-03 11:00:00+00:00,169.05,169.23,169.05,169.2,9802.0 +1991,2607,2023-05-03 11:30:00+00:00,169.23,169.37,169.1,169.1,29260.0 +1992,2608,2023-05-03 12:00:00+00:00,169.06,169.36,167.04,169.17,88662.0 +1993,2609,2023-05-03 12:30:00+00:00,169.14,169.25,168.91,169.0,53686.0 +1994,2610,2023-05-03 13:00:00+00:00,169.0,169.51,168.99,169.49,81176.0 +1995,2611,2023-05-03 13:30:00+00:00,169.51,170.89,169.49,170.75,6762083.0 +1996,2612,2023-05-03 14:00:00+00:00,170.75,170.92,170.01,170.08,3907801.0 +1997,2613,2023-05-03 14:30:00+00:00,170.08,170.28,169.57,169.63,2707222.0 +1998,2614,2023-05-03 15:00:00+00:00,169.62,169.69,169.18,169.31,1862989.0 +1999,2615,2023-05-03 15:30:00+00:00,169.31,169.93,169.23,169.92,1876175.0 +2000,2616,2023-05-03 16:00:00+00:00,169.93,169.95,169.52,169.7,1341865.0 +2001,2617,2023-05-03 16:30:00+00:00,169.71,170.17,169.57,170.0,1753378.0 +2002,2618,2023-05-03 17:00:00+00:00,170.0,170.29,169.89,170.16,1662684.0 +2003,2619,2023-05-03 17:30:00+00:00,170.16,170.25,169.78,169.89,1431179.0 +2004,2620,2023-05-03 18:00:00+00:00,169.88,170.6,169.37,170.25,3608191.0 +2005,2621,2023-05-03 18:30:00+00:00,170.25,170.76,169.05,170.05,5079068.0 +2006,2622,2023-05-03 19:00:00+00:00,170.04,170.47,168.12,168.15,4302670.0 +2007,2623,2023-05-03 19:30:00+00:00,168.14,168.22,167.16,167.47,5886010.0 +2008,2624,2023-05-03 20:00:00+00:00,167.48,167.6,167.0,167.28,5694603.0 +2009,2625,2023-05-03 20:30:00+00:00,167.3,167.45,165.32,165.66,449254.0 +2010,2626,2023-05-03 21:00:00+00:00,165.66,167.45,162.75,163.64,728188.0 +2011,2627,2023-05-03 21:30:00+00:00,163.64,164.4,163.0,164.25,372461.0 +2012,2628,2023-05-03 22:00:00+00:00,164.24,164.64,163.52,164.55,301297.0 +2013,2629,2023-05-03 22:30:00+00:00,164.58,165.39,164.55,165.2,165426.0 +2014,2630,2023-05-03 23:00:00+00:00,165.16,165.69,165.0,165.41,72311.0 +2015,2631,2023-05-03 23:30:00+00:00,165.48,165.72,165.35,165.6,105816.0 +2016,2632,2023-05-04 08:00:00+00:00,166.02,166.44,165.35,165.36,43222.0 +2017,2633,2023-05-04 08:30:00+00:00,165.43,165.6,165.15,165.4,21075.0 +2018,2634,2023-05-04 09:00:00+00:00,165.5,165.64,165.5,165.6,5053.0 +2019,2635,2023-05-04 09:30:00+00:00,165.54,165.64,165.2,165.41,13758.0 +2020,2636,2023-05-04 10:00:00+00:00,165.5,165.9,165.32,165.9,8728.0 +2021,2637,2023-05-04 10:30:00+00:00,165.91,166.16,165.5,165.5,29814.0 +2022,2638,2023-05-04 11:00:00+00:00,165.52,165.57,164.8,165.15,76308.0 +2023,2639,2023-05-04 11:30:00+00:00,165.15,165.32,164.86,165.15,45915.0 +2024,2640,2023-05-04 12:00:00+00:00,165.4,166.62,164.48,165.0,253062.0 +2025,2641,2023-05-04 12:30:00+00:00,164.91,165.31,164.82,164.9,121913.0 +2026,2642,2023-05-04 13:00:00+00:00,164.92,165.18,164.22,164.83,162236.0 +2027,2643,2023-05-04 13:30:00+00:00,164.88,165.5,164.31,165.17,7526019.0 +2028,2644,2023-05-04 14:00:00+00:00,165.16,165.77,165.0,165.25,4544353.0 +2029,2645,2023-05-04 14:30:00+00:00,165.25,166.23,165.13,165.95,3369275.0 +2030,2646,2023-05-04 15:00:00+00:00,165.93,166.88,165.71,165.94,4026012.0 +2031,2647,2023-05-04 15:30:00+00:00,165.94,166.19,165.51,165.78,2029234.0 +2032,2648,2023-05-04 16:00:00+00:00,165.76,166.23,165.43,166.21,2117508.0 +2033,2649,2023-05-04 16:30:00+00:00,166.21,166.64,165.95,166.58,2041491.0 +2034,2650,2023-05-04 17:00:00+00:00,166.59,167.04,166.41,166.67,2279325.0 +2035,2651,2023-05-04 17:30:00+00:00,166.68,166.91,166.01,166.37,2381119.0 +2036,2652,2023-05-04 18:00:00+00:00,166.38,166.4,165.51,165.53,1995057.0 +2037,2653,2023-05-04 18:30:00+00:00,165.53,165.74,165.3,165.62,2684524.0 +2038,2654,2023-05-04 19:00:00+00:00,165.61,165.97,165.08,165.67,3628376.0 +2039,2655,2023-05-04 19:30:00+00:00,165.68,166.34,165.38,165.78,8099642.0 +2040,2656,2023-05-04 20:00:00+00:00,165.78,166.68,165.3,166.31,5870904.0 +2041,2657,2023-05-04 20:30:00+00:00,166.19,171.47,165.79,167.39,3836480.0 +2042,2658,2023-05-04 21:00:00+00:00,167.3,170.0,166.69,169.31,2123038.0 +2043,2659,2023-05-04 21:30:00+00:00,169.32,170.26,167.75,169.2,2089304.0 +2044,2660,2023-05-04 22:00:00+00:00,169.2,169.66,168.8,169.52,408967.0 +2045,2661,2023-05-04 22:30:00+00:00,169.52,169.63,169.25,169.35,151695.0 +2046,2662,2023-05-04 23:00:00+00:00,169.39,169.57,169.35,169.55,107551.0 +2047,2663,2023-05-04 23:30:00+00:00,169.55,169.92,169.46,169.92,226167.0 +2048,2664,2023-05-05 08:00:00+00:00,170.0,170.0,169.28,169.35,33421.0 +2049,2665,2023-05-05 08:30:00+00:00,169.32,169.51,169.32,169.51,32449.0 +2050,2666,2023-05-05 09:00:00+00:00,169.49,169.5,169.35,169.41,14529.0 +2051,2667,2023-05-05 09:30:00+00:00,169.4,169.68,169.4,169.6,19263.0 +2052,2668,2023-05-05 10:00:00+00:00,169.63,169.84,169.54,169.57,30029.0 +2053,2669,2023-05-05 10:30:00+00:00,169.57,169.84,169.46,169.49,19250.0 +2054,2670,2023-05-05 11:00:00+00:00,169.49,170.42,169.44,170.38,146449.0 +2055,2671,2023-05-05 11:30:00+00:00,170.4,170.4,169.83,170.09,84660.0 +2056,2672,2023-05-05 12:00:00+00:00,169.5,170.44,169.36,169.72,514571.0 +2057,2673,2023-05-05 12:30:00+00:00,169.75,170.71,169.0,170.01,800920.0 +2058,2674,2023-05-05 13:00:00+00:00,170.01,171.0,169.83,171.0,482081.0 +2059,2675,2023-05-05 13:30:00+00:00,171.0,173.75,170.76,173.12,21772420.0 +2060,2676,2023-05-05 14:00:00+00:00,173.14,173.55,172.72,173.37,7790984.0 +2061,2677,2023-05-05 14:30:00+00:00,173.37,174.2,173.18,173.56,8480705.0 +2062,2678,2023-05-05 15:00:00+00:00,173.56,173.9,173.33,173.84,4737566.0 +2063,2679,2023-05-05 15:30:00+00:00,173.84,174.05,173.55,173.79,4223993.0 +2064,2680,2023-05-05 16:00:00+00:00,173.8,174.05,173.23,173.27,3851203.0 +2065,2681,2023-05-05 16:30:00+00:00,173.27,173.64,173.21,173.47,3116500.0 +2066,2682,2023-05-05 17:00:00+00:00,173.47,173.64,173.24,173.64,2862016.0 +2067,2683,2023-05-05 17:30:00+00:00,173.65,174.09,173.64,173.88,3512716.0 +2068,2684,2023-05-05 18:00:00+00:00,173.89,174.1,173.69,174.08,2996022.0 +2069,2685,2023-05-05 18:30:00+00:00,174.08,174.18,173.77,174.15,3349054.0 +2070,2686,2023-05-05 19:00:00+00:00,174.15,174.3,173.3,173.75,4824074.0 +2071,2687,2023-05-05 19:30:00+00:00,173.75,174.08,173.35,173.62,8588009.0 +2072,2688,2023-05-05 20:00:00+00:00,173.63,173.69,173.0,173.44,9377196.0 +2073,2689,2023-05-05 20:30:00+00:00,173.44,173.57,173.4,173.49,180541.0 +2074,2690,2023-05-05 21:00:00+00:00,173.5,173.55,173.23,173.29,70679.0 +2075,2691,2023-05-05 21:30:00+00:00,173.24,173.31,173.03,173.05,88211.0 +2076,2692,2023-05-05 22:00:00+00:00,173.06,173.14,173.05,173.1,21535.0 +2077,2693,2023-05-05 22:30:00+00:00,173.1,173.27,173.09,173.27,47323.0 +2078,2694,2023-05-05 23:00:00+00:00,173.27,173.27,173.1,173.18,18090.0 +2079,2695,2023-05-05 23:30:00+00:00,173.18,173.2,173.08,173.08,36488.0 +2080,2696,2023-05-08 08:00:00+00:00,173.1,173.57,173.1,173.35,14809.0 +2081,2697,2023-05-08 08:30:00+00:00,173.35,173.42,173.32,173.42,4302.0 +2082,2698,2023-05-08 09:00:00+00:00,173.41,173.43,173.3,173.3,3078.0 +2083,2699,2023-05-08 09:30:00+00:00,173.33,173.48,173.31,173.47,4209.0 +2084,2700,2023-05-08 10:00:00+00:00,173.47,173.47,173.38,173.41,1060.0 +2085,2701,2023-05-08 10:30:00+00:00,173.48,173.54,173.1,173.23,19617.0 +2086,2702,2023-05-08 11:00:00+00:00,173.2,173.45,173.13,173.25,28999.0 +2087,2703,2023-05-08 11:30:00+00:00,173.24,173.34,173.1,173.16,28869.0 +2088,2704,2023-05-08 12:00:00+00:00,173.27,173.46,172.88,173.12,117806.0 +2089,2705,2023-05-08 12:30:00+00:00,173.14,173.22,172.76,172.9,137038.0 +2090,2706,2023-05-08 13:00:00+00:00,172.89,173.07,172.26,172.52,303336.0 +2091,2707,2023-05-08 13:30:00+00:00,172.48,173.57,172.11,172.78,8994682.0 +2092,2708,2023-05-08 14:00:00+00:00,172.8,173.82,172.74,173.37,5316107.0 +2093,2709,2023-05-08 14:30:00+00:00,173.38,173.59,172.72,173.47,4036506.0 +2094,2710,2023-05-08 15:00:00+00:00,173.48,173.63,173.15,173.22,2315133.0 +2095,2711,2023-05-08 15:30:00+00:00,173.23,173.77,173.15,173.76,2194081.0 +2096,2712,2023-05-08 16:00:00+00:00,173.77,173.82,173.5,173.75,1782754.0 +2097,2713,2023-05-08 16:30:00+00:00,173.75,173.77,173.41,173.44,1592188.0 +2098,2714,2023-05-08 17:00:00+00:00,173.45,173.65,173.35,173.63,1432996.0 +2099,2715,2023-05-08 17:30:00+00:00,173.64,173.85,173.62,173.71,1515748.0 +2100,2716,2023-05-08 18:00:00+00:00,173.7,173.74,172.96,173.6,2536840.0 +2101,2717,2023-05-08 18:30:00+00:00,173.59,173.8,173.47,173.72,1661222.0 +2102,2718,2023-05-08 19:00:00+00:00,173.72,173.78,173.21,173.41,1900406.0 +2103,2719,2023-05-08 19:30:00+00:00,173.4,173.68,173.37,173.52,3084783.0 +2104,2720,2023-05-08 20:00:00+00:00,173.52,173.53,173.3,173.39,4385247.0 +2105,2721,2023-05-08 20:30:00+00:00,173.36,173.5,173.32,173.35,109501.0 +2106,2722,2023-05-08 21:00:00+00:00,173.35,173.5,173.35,173.38,1010182.0 +2107,2723,2023-05-08 21:30:00+00:00,173.38,173.41,173.38,173.4,4694.0 +2108,2724,2023-05-08 22:00:00+00:00,173.38,173.38,173.26,173.28,11704.0 +2109,2725,2023-05-08 22:30:00+00:00,173.3,173.36,173.3,173.36,6514.0 +2110,2726,2023-05-08 23:00:00+00:00,173.36,173.43,173.32,173.32,2745.0 +2111,2727,2023-05-08 23:30:00+00:00,173.32,173.38,173.25,173.28,8423.0 +2112,2728,2023-05-09 08:00:00+00:00,173.43,173.43,172.92,173.0,7488.0 +2113,2729,2023-05-09 08:30:00+00:00,172.94,172.96,172.64,172.82,7461.0 +2114,2730,2023-05-09 09:00:00+00:00,172.85,172.85,172.8,172.8,1701.0 +2115,2731,2023-05-09 09:30:00+00:00,172.71,172.8,172.7,172.72,6627.0 +2116,2732,2023-05-09 10:00:00+00:00,172.8,172.9,172.78,172.78,2494.0 +2117,2733,2023-05-09 10:30:00+00:00,172.75,172.8,172.64,172.8,2463.0 +2118,2734,2023-05-09 11:00:00+00:00,172.85,172.98,172.6,172.67,21742.0 +2119,2735,2023-05-09 11:30:00+00:00,172.71,172.73,172.5,172.73,20570.0 +2120,2736,2023-05-09 12:00:00+00:00,172.84,173.02,172.51,172.85,47181.0 +2121,2737,2023-05-09 12:30:00+00:00,172.85,172.85,172.55,172.55,43232.0 +2122,2738,2023-05-09 13:00:00+00:00,172.56,173.13,172.23,173.13,175481.0 +2123,2739,2023-05-09 13:30:00+00:00,173.13,173.54,172.31,172.78,5961496.0 +2124,2740,2023-05-09 14:00:00+00:00,172.78,172.89,172.26,172.52,2746316.0 +2125,2741,2023-05-09 14:30:00+00:00,172.53,172.6,172.14,172.52,2533460.0 +2126,2742,2023-05-09 15:00:00+00:00,172.51,172.64,172.16,172.28,1960576.0 +2127,2743,2023-05-09 15:30:00+00:00,172.29,172.4,171.82,171.86,2223016.0 +2128,2744,2023-05-09 16:00:00+00:00,171.85,172.2,171.81,172.06,1513288.0 +2129,2745,2023-05-09 16:30:00+00:00,172.06,172.43,172.02,172.37,1438240.0 +2130,2746,2023-05-09 17:00:00+00:00,172.37,172.48,172.18,172.21,1252828.0 +2131,2747,2023-05-09 17:30:00+00:00,172.21,172.3,171.96,172.09,1331313.0 +2132,2748,2023-05-09 18:00:00+00:00,172.09,172.34,172.07,172.27,1315775.0 +2133,2749,2023-05-09 18:30:00+00:00,172.27,172.36,171.92,172.07,1371302.0 +2134,2750,2023-05-09 19:00:00+00:00,172.08,172.17,171.85,171.97,1513167.0 +2135,2751,2023-05-09 19:30:00+00:00,171.97,172.24,171.6,171.78,5308857.0 +2136,2752,2023-05-09 20:00:00+00:00,171.8,171.87,171.64,171.7,4847406.0 +2137,2753,2023-05-09 20:30:00+00:00,171.71,171.87,171.7,171.75,87385.0 +2138,2754,2023-05-09 21:00:00+00:00,171.75,171.76,171.67,171.67,10279.0 +2139,2755,2023-05-09 21:30:00+00:00,171.66,171.74,171.66,171.71,4928.0 +2140,2756,2023-05-09 22:00:00+00:00,171.71,171.81,171.7,171.7,6712.0 +2141,2757,2023-05-09 22:30:00+00:00,171.81,171.91,171.81,171.85,10287.0 +2142,2758,2023-05-09 23:00:00+00:00,171.88,171.94,171.76,171.8,6820.0 +2143,2759,2023-05-09 23:30:00+00:00,171.8,171.97,171.78,171.94,10237.0 +2144,2760,2023-05-10 08:00:00+00:00,171.63,171.63,170.85,171.18,14776.0 +2145,2761,2023-05-10 08:30:00+00:00,171.2,171.29,171.15,171.25,3206.0 +2146,2762,2023-05-10 09:00:00+00:00,171.21,171.21,171.18,171.18,200.0 +2147,2763,2023-05-10 09:30:00+00:00,171.18,171.37,171.18,171.23,2759.0 +2148,2764,2023-05-10 10:00:00+00:00,171.26,171.26,171.26,171.26,378.0 +2149,2765,2023-05-10 10:30:00+00:00,171.31,171.41,171.31,171.41,718.0 +2150,2766,2023-05-10 11:00:00+00:00,171.41,171.75,171.41,171.72,15466.0 +2151,2767,2023-05-10 11:30:00+00:00,171.7,171.8,171.58,171.7,15683.0 +2152,2768,2023-05-10 12:00:00+00:00,171.6,171.86,171.19,171.78,60489.0 +2153,2769,2023-05-10 12:30:00+00:00,171.79,173.23,171.79,173.11,511622.0 +2154,2770,2023-05-10 13:00:00+00:00,173.12,173.44,172.7,173.01,310909.0 +2155,2771,2023-05-10 13:30:00+00:00,173.01,174.03,172.55,172.99,6346112.0 +2156,2772,2023-05-10 14:00:00+00:00,172.99,173.71,172.95,173.05,3745201.0 +2157,2773,2023-05-10 14:30:00+00:00,173.06,173.42,172.29,172.56,3498720.0 +2158,2774,2023-05-10 15:00:00+00:00,172.56,173.37,172.55,173.29,2265857.0 +2159,2775,2023-05-10 15:30:00+00:00,173.3,173.83,173.3,173.49,2459762.0 +2160,2776,2023-05-10 16:00:00+00:00,173.49,173.49,172.79,173.18,2207340.0 +2161,2777,2023-05-10 16:30:00+00:00,173.17,173.3,172.73,172.81,1739991.0 +2162,2778,2023-05-10 17:00:00+00:00,172.8,172.95,171.98,172.03,2143575.0 +2163,2779,2023-05-10 17:30:00+00:00,172.02,172.49,171.9,172.28,1885032.0 +2164,2780,2023-05-10 18:00:00+00:00,172.28,172.84,172.26,172.62,1636736.0 +2165,2781,2023-05-10 18:30:00+00:00,172.63,173.16,172.61,173.06,1819530.0 +2166,2782,2023-05-10 19:00:00+00:00,173.07,173.84,172.94,173.63,2922960.0 +2167,2783,2023-05-10 19:30:00+00:00,173.64,173.91,173.34,173.55,4631700.0 +2168,2784,2023-05-10 20:00:00+00:00,173.55,173.63,173.47,173.53,7209179.0 +2169,2785,2023-05-10 20:30:00+00:00,173.52,173.56,173.31,173.38,53058.0 +2170,2786,2023-05-10 21:00:00+00:00,173.39,173.44,173.38,173.44,6458.0 +2171,2787,2023-05-10 21:30:00+00:00,173.41,173.42,173.4,173.42,4595.0 +2172,2788,2023-05-10 22:00:00+00:00,173.42,173.51,173.32,173.51,14964.0 +2173,2789,2023-05-10 22:30:00+00:00,173.52,173.55,173.43,173.46,8640.0 +2174,2790,2023-05-10 23:00:00+00:00,173.46,173.5,173.4,173.5,11846.0 +2175,2791,2023-05-10 23:30:00+00:00,173.5,173.65,173.48,173.65,9013.0 +2176,2792,2023-05-11 08:00:00+00:00,173.42,173.99,173.42,173.93,7567.0 +2177,2793,2023-05-11 08:30:00+00:00,173.83,173.83,173.68,173.68,715.0 +2178,2794,2023-05-11 09:00:00+00:00,173.74,173.9,173.7,173.7,5136.0 +2179,2795,2023-05-11 09:30:00+00:00,173.8,173.88,173.78,173.78,2484.0 +2180,2796,2023-05-11 10:00:00+00:00,173.76,173.8,173.62,173.62,2434.0 +2181,2797,2023-05-11 10:30:00+00:00,173.65,173.66,173.58,173.58,892.0 +2182,2798,2023-05-11 11:00:00+00:00,173.65,173.75,173.37,173.67,32316.0 +2183,2799,2023-05-11 11:30:00+00:00,173.6,173.61,173.42,173.48,10516.0 +2184,2800,2023-05-11 12:00:00+00:00,173.75,174.03,173.42,173.65,89165.0 +2185,2801,2023-05-11 12:30:00+00:00,173.66,173.9,173.51,173.69,73852.0 +2186,2802,2023-05-11 13:00:00+00:00,173.71,173.99,173.26,173.81,147314.0 +2187,2803,2023-05-11 13:30:00+00:00,173.85,173.96,172.18,172.27,6236450.0 +2188,2804,2023-05-11 14:00:00+00:00,172.28,172.86,172.17,172.67,3173365.0 +2189,2805,2023-05-11 14:30:00+00:00,172.67,173.26,172.3,173.23,2731862.0 +2190,2806,2023-05-11 15:00:00+00:00,173.23,173.7,173.16,173.7,3081738.0 +2191,2807,2023-05-11 15:30:00+00:00,173.7,173.88,173.26,173.59,2434873.0 +2192,2808,2023-05-11 16:00:00+00:00,173.59,173.92,173.35,173.66,2186013.0 +2193,2809,2023-05-11 16:30:00+00:00,173.67,174.03,173.66,173.76,1806392.0 +2194,2810,2023-05-11 17:00:00+00:00,173.76,173.94,173.38,173.47,1976969.0 +2195,2811,2023-05-11 17:30:00+00:00,173.47,173.74,173.06,173.67,1911178.0 +2196,2812,2023-05-11 18:00:00+00:00,173.67,174.0,173.56,173.99,1679362.0 +2197,2813,2023-05-11 18:30:00+00:00,174.0,174.59,173.93,174.37,2977597.0 +2198,2814,2023-05-11 19:00:00+00:00,174.38,174.4,173.86,174.09,2268448.0 +2199,2815,2023-05-11 19:30:00+00:00,174.08,174.15,173.5,173.81,3655976.0 +2200,2816,2023-05-11 20:00:00+00:00,173.75,173.84,173.54,173.56,5464405.0 +2201,2817,2023-05-11 20:30:00+00:00,173.57,173.75,173.55,173.61,16303.0 +2202,2818,2023-05-11 21:00:00+00:00,173.62,173.75,173.61,173.65,39294.0 +2203,2819,2023-05-11 21:30:00+00:00,173.6,173.61,173.58,173.6,3561.0 +2204,2820,2023-05-11 22:00:00+00:00,173.62,173.73,173.61,173.63,13802.0 +2205,2821,2023-05-11 22:30:00+00:00,173.7,173.74,173.64,173.74,12599.0 +2206,2822,2023-05-11 23:00:00+00:00,173.73,173.75,173.7,173.72,6174.0 +2207,2823,2023-05-11 23:30:00+00:00,173.76,173.82,173.71,173.76,22735.0 +2208,2824,2023-05-12 08:00:00+00:00,174.0,174.05,173.77,174.0,8786.0 +2209,2825,2023-05-12 08:30:00+00:00,173.94,173.94,173.79,173.86,3995.0 +2210,2826,2023-05-12 09:00:00+00:00,173.86,173.95,173.78,173.81,1411.0 +2211,2827,2023-05-12 09:30:00+00:00,173.81,173.81,173.5,173.5,4955.0 +2212,2828,2023-05-12 10:00:00+00:00,173.57,173.59,173.54,173.54,1189.0 +2213,2829,2023-05-12 10:30:00+00:00,173.59,173.81,173.59,173.69,2740.0 +2214,2830,2023-05-12 11:00:00+00:00,173.83,173.87,173.7,173.76,15271.0 +2215,2831,2023-05-12 11:30:00+00:00,173.7,173.73,173.55,173.6,13136.0 +2216,2832,2023-05-12 12:00:00+00:00,173.74,173.85,173.38,173.4,46417.0 +2217,2833,2023-05-12 12:30:00+00:00,173.38,173.68,173.34,173.5,54936.0 +2218,2834,2023-05-12 13:00:00+00:00,173.47,173.75,173.45,173.62,134871.0 +2219,2835,2023-05-12 13:30:00+00:00,173.62,174.06,172.95,173.08,4886654.0 +2220,2836,2023-05-12 14:00:00+00:00,173.08,173.26,172.51,172.69,2884762.0 +2221,2837,2023-05-12 14:30:00+00:00,172.69,172.9,172.33,172.78,2448372.0 +2222,2838,2023-05-12 15:00:00+00:00,172.78,172.98,172.37,172.48,1979103.0 +2223,2839,2023-05-12 15:30:00+00:00,172.49,172.72,172.32,172.67,1714762.0 +2224,2840,2023-05-12 16:00:00+00:00,172.67,172.69,171.93,171.95,2160980.0 +2225,2841,2023-05-12 16:30:00+00:00,171.93,172.19,171.49,171.54,1948924.0 +2226,2842,2023-05-12 17:00:00+00:00,171.53,172.02,171.31,171.78,1871610.0 +2227,2843,2023-05-12 17:30:00+00:00,171.77,171.98,171.21,171.28,1539343.0 +2228,2844,2023-05-12 18:00:00+00:00,171.27,171.5,171.0,171.33,1916031.0 +2229,2845,2023-05-12 18:30:00+00:00,171.33,171.75,171.18,171.66,2167251.0 +2230,2846,2023-05-12 19:00:00+00:00,171.66,171.93,171.56,171.9,2532546.0 +2231,2847,2023-05-12 19:30:00+00:00,171.91,172.62,171.9,172.56,4614044.0 +2232,2848,2023-05-12 20:00:00+00:00,172.57,172.57,172.41,172.47,5016916.0 +2233,2849,2023-05-12 20:30:00+00:00,172.48,172.57,172.46,172.48,88358.0 +2234,2850,2023-05-12 21:00:00+00:00,172.46,172.5,172.44,172.48,40242.0 +2235,2851,2023-05-12 21:30:00+00:00,172.47,172.48,172.35,172.39,6714.0 +2236,2852,2023-05-12 22:00:00+00:00,172.4,172.45,172.35,172.42,5687.0 +2237,2853,2023-05-12 22:30:00+00:00,172.42,172.43,172.35,172.37,5163.0 +2238,2854,2023-05-12 23:00:00+00:00,172.4,172.42,172.37,172.39,3546.0 +2239,2855,2023-05-12 23:30:00+00:00,172.39,172.45,172.36,172.45,16717.0 +2240,2856,2023-05-15 08:00:00+00:00,172.59,173.0,172.59,172.99,8264.0 +2241,2857,2023-05-15 08:30:00+00:00,172.94,172.99,172.75,172.75,7457.0 +2242,2858,2023-05-15 09:00:00+00:00,172.89,172.94,172.88,172.91,4296.0 +2243,2859,2023-05-15 09:30:00+00:00,172.85,172.91,172.85,172.9,8102.0 +2244,2860,2023-05-15 10:00:00+00:00,172.89,172.9,172.78,172.9,2125.0 +2245,2861,2023-05-15 10:30:00+00:00,172.94,172.95,172.9,172.9,1342.0 +2246,2862,2023-05-15 11:00:00+00:00,172.9,173.32,172.86,173.25,50872.0 +2247,2863,2023-05-15 11:30:00+00:00,173.26,173.28,172.95,173.0,41549.0 +2248,2864,2023-05-15 12:00:00+00:00,172.92,173.3,172.16,172.94,87412.0 +2249,2865,2023-05-15 12:30:00+00:00,172.98,173.18,172.8,173.09,52863.0 +2250,2866,2023-05-15 13:00:00+00:00,173.1,173.26,172.8,173.16,110655.0 +2251,2867,2023-05-15 13:30:00+00:00,173.16,173.21,171.83,171.98,4963167.0 +2252,2868,2023-05-15 14:00:00+00:00,171.97,172.1,171.47,171.84,2638944.0 +2253,2869,2023-05-15 14:30:00+00:00,171.84,172.28,171.8,171.91,2198232.0 +2254,2870,2023-05-15 15:00:00+00:00,171.91,172.42,171.88,172.27,1680031.0 +2255,2871,2023-05-15 15:30:00+00:00,172.26,172.37,171.97,172.35,1521922.0 +2256,2872,2023-05-15 16:00:00+00:00,172.37,172.43,172.12,172.18,1067369.0 +2257,2873,2023-05-15 16:30:00+00:00,172.17,172.23,171.94,172.19,1238831.0 +2258,2874,2023-05-15 17:00:00+00:00,172.2,172.3,171.82,171.85,1495523.0 +2259,2875,2023-05-15 17:30:00+00:00,171.85,171.97,171.52,171.87,1774922.0 +2260,2876,2023-05-15 18:00:00+00:00,171.87,172.02,171.7,171.81,1290194.0 +2261,2877,2023-05-15 18:30:00+00:00,171.83,171.91,171.66,171.73,1152262.0 +2262,2878,2023-05-15 19:00:00+00:00,171.73,171.91,171.67,171.81,1351058.0 +2263,2879,2023-05-15 19:30:00+00:00,171.81,172.19,171.75,172.14,3242671.0 +2264,2880,2023-05-15 20:00:00+00:00,172.14,172.19,170.07,172.14,4871168.0 +2265,2881,2023-05-15 20:30:00+00:00,172.14,172.14,171.96,171.97,26053.0 +2266,2882,2023-05-15 21:00:00+00:00,171.99,172.05,171.98,172.03,5860.0 +2267,2883,2023-05-15 21:30:00+00:00,172.01,172.03,171.97,172.03,5057.0 +2268,2884,2023-05-15 22:00:00+00:00,171.97,172.03,171.95,172.0,5211.0 +2269,2885,2023-05-15 22:30:00+00:00,172.05,172.14,172.0,172.03,2632.0 +2270,2886,2023-05-15 23:00:00+00:00,172.02,172.04,171.94,172.0,5774.0 +2271,2887,2023-05-15 23:30:00+00:00,171.99,172.0,171.93,172.0,7843.0 +2272,2888,2023-05-16 08:00:00+00:00,172.59,172.67,172.2,172.25,5642.0 +2273,2889,2023-05-16 08:30:00+00:00,172.24,172.24,172.14,172.19,1128.0 +2274,2890,2023-05-16 09:00:00+00:00,172.25,172.25,172.25,172.25,199.0 +2275,2891,2023-05-16 09:30:00+00:00,172.1,172.1,172.02,172.07,2083.0 +2276,2892,2023-05-16 10:00:00+00:00,172.03,172.09,171.99,172.09,6267.0 +2277,2893,2023-05-16 10:30:00+00:00,172.09,172.1,172.02,172.07,5657.0 +2278,2894,2023-05-16 11:00:00+00:00,172.1,172.1,171.92,171.92,6277.0 +2279,2895,2023-05-16 11:30:00+00:00,171.91,172.02,171.91,172.01,4477.0 +2280,2896,2023-05-16 12:00:00+00:00,172.15,172.18,171.63,172.0,31145.0 +2281,2897,2023-05-16 12:30:00+00:00,172.0,172.1,171.63,171.71,60580.0 +2282,2898,2023-05-16 13:00:00+00:00,171.67,172.0,171.33,171.99,77721.0 +2283,2899,2023-05-16 13:30:00+00:00,171.99,173.14,171.98,172.62,6438680.0 +2284,2900,2023-05-16 14:00:00+00:00,172.62,172.7,172.1,172.41,3052047.0 +2285,2901,2023-05-16 14:30:00+00:00,172.41,172.57,171.88,172.28,2734283.0 +2286,2902,2023-05-16 15:00:00+00:00,172.29,172.35,171.92,172.31,2140388.0 +2287,2903,2023-05-16 15:30:00+00:00,172.31,172.34,171.83,172.22,1991864.0 +2288,2904,2023-05-16 16:00:00+00:00,172.22,172.51,172.13,172.25,1489872.0 +2289,2905,2023-05-16 16:30:00+00:00,172.25,172.36,171.97,172.18,1327194.0 +2290,2906,2023-05-16 17:00:00+00:00,172.18,172.32,172.04,172.16,1082105.0 +2291,2907,2023-05-16 17:30:00+00:00,172.16,172.34,172.08,172.31,1087536.0 +2292,2908,2023-05-16 18:00:00+00:00,172.31,172.35,171.79,171.9,1447461.0 +2293,2909,2023-05-16 18:30:00+00:00,171.9,172.47,171.86,172.39,1775419.0 +2294,2910,2023-05-16 19:00:00+00:00,172.4,172.73,172.33,172.67,1860239.0 +2295,2911,2023-05-16 19:30:00+00:00,172.66,172.7,172.03,172.08,3817836.0 +2296,2912,2023-05-16 20:00:00+00:00,172.08,172.19,172.01,172.15,3146634.0 +2297,2913,2023-05-16 20:30:00+00:00,172.14,172.3,172.07,172.26,32518.0 +2298,2914,2023-05-16 21:00:00+00:00,172.25,172.3,172.25,172.28,7902.0 +2299,2915,2023-05-16 21:30:00+00:00,172.25,172.27,172.17,172.17,12171.0 +2300,2916,2023-05-16 22:00:00+00:00,172.15,172.26,172.12,172.14,8405.0 +2301,2917,2023-05-16 22:30:00+00:00,172.14,172.19,172.11,172.18,6663.0 +2302,2918,2023-05-16 23:00:00+00:00,172.21,172.24,172.17,172.2,5814.0 +2303,2919,2023-05-16 23:30:00+00:00,172.17,172.23,172.15,172.23,12065.0 +2304,2920,2023-05-17 08:00:00+00:00,172.18,172.35,172.0,172.18,11526.0 +2305,2921,2023-05-17 08:30:00+00:00,172.1,172.2,172.09,172.2,1274.0 +2306,2922,2023-05-17 09:00:00+00:00,172.22,172.22,172.01,172.13,2611.0 +2307,2923,2023-05-17 09:30:00+00:00,172.12,172.15,172.1,172.15,3428.0 +2308,2924,2023-05-17 10:00:00+00:00,172.16,172.17,172.08,172.1,2623.0 +2309,2925,2023-05-17 10:30:00+00:00,172.11,172.13,171.99,172.11,9227.0 +2310,2926,2023-05-17 11:00:00+00:00,172.13,172.22,172.07,172.16,31495.0 +2311,2927,2023-05-17 11:30:00+00:00,172.15,172.18,171.93,172.01,66503.0 +2312,2928,2023-05-17 12:00:00+00:00,172.2,172.29,170.8,171.12,324976.0 +2313,2929,2023-05-17 12:30:00+00:00,171.09,171.55,171.05,171.51,126829.0 +2314,2930,2023-05-17 13:00:00+00:00,171.58,171.97,171.25,171.75,156386.0 +2315,2931,2023-05-17 13:30:00+00:00,171.71,172.15,170.43,170.53,6436411.0 +2316,2932,2023-05-17 14:00:00+00:00,170.52,171.22,170.42,171.02,3593528.0 +2317,2933,2023-05-17 14:30:00+00:00,171.03,171.16,170.8,171.03,2295339.0 +2318,2934,2023-05-17 15:00:00+00:00,171.05,171.16,170.47,170.85,2671772.0 +2319,2935,2023-05-17 15:30:00+00:00,170.84,171.27,170.73,171.07,2057183.0 +2320,2936,2023-05-17 16:00:00+00:00,171.07,171.16,170.83,171.14,1174713.0 +2321,2937,2023-05-17 16:30:00+00:00,171.14,171.74,170.96,171.63,2407718.0 +2322,2938,2023-05-17 17:00:00+00:00,171.64,172.12,171.6,172.04,2478725.0 +2323,2939,2023-05-17 17:30:00+00:00,172.04,172.86,171.86,172.83,3707383.0 +2324,2940,2023-05-17 18:00:00+00:00,172.83,172.85,172.24,172.41,2479340.0 +2325,2941,2023-05-17 18:30:00+00:00,172.42,172.45,171.95,172.13,1980380.0 +2326,2942,2023-05-17 19:00:00+00:00,172.13,172.59,171.94,172.35,2271619.0 +2327,2943,2023-05-17 19:30:00+00:00,172.36,172.93,172.32,172.65,4512919.0 +2328,2944,2023-05-17 20:00:00+00:00,172.63,172.75,172.6,172.69,7652301.0 +2329,2945,2023-05-17 20:30:00+00:00,172.68,172.71,172.64,172.7,31116.0 +2330,2946,2023-05-17 21:00:00+00:00,172.7,172.73,172.65,172.65,44958.0 +2331,2947,2023-05-17 21:30:00+00:00,172.65,172.7,172.63,172.67,5536.0 +2332,2948,2023-05-17 22:00:00+00:00,172.67,172.67,172.61,172.66,9307.0 +2333,2949,2023-05-17 22:30:00+00:00,172.68,172.68,172.62,172.64,4194.0 +2334,2950,2023-05-17 23:00:00+00:00,172.64,172.68,172.61,172.64,4027.0 +2335,2951,2023-05-17 23:30:00+00:00,172.69,172.72,172.54,172.72,18799.0 +2336,2952,2023-05-18 08:00:00+00:00,172.84,173.0,172.76,172.86,10228.0 +2337,2953,2023-05-18 08:30:00+00:00,172.85,172.85,172.8,172.8,2680.0 +2338,2954,2023-05-18 09:00:00+00:00,172.76,172.87,172.75,172.78,3861.0 +2339,2955,2023-05-18 09:30:00+00:00,172.8,172.85,172.8,172.83,965.0 +2340,2956,2023-05-18 10:00:00+00:00,172.77,172.84,172.77,172.81,3439.0 +2341,2957,2023-05-18 10:30:00+00:00,172.84,172.92,172.81,172.81,5849.0 +2342,2958,2023-05-18 11:00:00+00:00,172.81,172.92,172.77,172.78,21020.0 +2343,2959,2023-05-18 11:30:00+00:00,172.77,172.85,172.69,172.79,10766.0 +2344,2960,2023-05-18 12:00:00+00:00,172.89,172.92,172.43,172.73,88448.0 +2345,2961,2023-05-18 12:30:00+00:00,172.63,172.65,172.22,172.39,89317.0 +2346,2962,2023-05-18 13:00:00+00:00,172.39,173.2,172.38,173.09,159650.0 +2347,2963,2023-05-18 13:30:00+00:00,173.0,173.5,172.58,173.09,5579070.0 +2348,2964,2023-05-18 14:00:00+00:00,173.09,173.86,172.82,173.67,4022468.0 +2349,2965,2023-05-18 14:30:00+00:00,173.68,174.36,173.56,174.3,4057743.0 +2350,2966,2023-05-18 15:00:00+00:00,174.3,174.72,174.25,174.66,3515372.0 +2351,2967,2023-05-18 15:30:00+00:00,174.67,175.01,174.53,174.81,3732649.0 +2352,2968,2023-05-18 16:00:00+00:00,174.8,174.88,174.16,174.36,2910265.0 +2353,2969,2023-05-18 16:30:00+00:00,174.37,174.53,174.13,174.28,1875336.0 +2354,2970,2023-05-18 17:00:00+00:00,174.28,174.85,174.26,174.28,2466190.0 +2355,2971,2023-05-18 17:30:00+00:00,174.28,174.44,173.76,173.82,1909302.0 +2356,2972,2023-05-18 18:00:00+00:00,173.83,174.28,173.68,174.11,1791897.0 +2357,2973,2023-05-18 18:30:00+00:00,174.11,174.69,174.11,174.43,1954605.0 +2358,2974,2023-05-18 19:00:00+00:00,174.43,174.69,174.22,174.5,2897514.0 +2359,2975,2023-05-18 19:30:00+00:00,174.51,175.24,174.48,175.07,7144820.0 +2360,2976,2023-05-18 20:00:00+00:00,175.06,175.3,175.01,175.15,8682216.0 +2361,2977,2023-05-18 20:30:00+00:00,175.15,175.31,175.15,175.26,55664.0 +2362,2978,2023-05-18 21:00:00+00:00,175.26,175.3,175.05,175.24,71522.0 +2363,2979,2023-05-18 21:30:00+00:00,175.24,175.3,175.24,175.26,23430.0 +2364,2980,2023-05-18 22:00:00+00:00,175.22,176.13,175.22,175.75,109440.0 +2365,2981,2023-05-18 22:30:00+00:00,175.73,175.9,175.73,175.84,22296.0 +2366,2982,2023-05-18 23:00:00+00:00,175.81,175.81,175.75,175.75,20349.0 +2367,2983,2023-05-18 23:30:00+00:00,175.75,175.9,175.65,175.9,35286.0 +2368,2984,2023-05-19 08:00:00+00:00,175.35,175.36,175.05,175.2,18335.0 +2369,2985,2023-05-19 08:30:00+00:00,175.29,175.51,175.29,175.51,4699.0 diff --git a/examples/6_async/bar_data/AAPL_5min.csv b/examples/6_async/bar_data/AAPL_5min.csv new file mode 100644 index 0000000..4903f31 --- /dev/null +++ b/examples/6_async/bar_data/AAPL_5min.csv @@ -0,0 +1,1780 @@ +,Unnamed: 0,date,open,high,low,close,volume +0,0,2023-05-11 08:00:00+00:00,173.42,173.99,173.42,173.92,3024.0 +1,1,2023-05-11 08:05:00+00:00,173.86,173.92,173.86,173.91,1503.0 +2,2,2023-05-11 08:10:00+00:00,173.89,173.94,173.89,173.94,2127.0 +3,3,2023-05-11 08:15:00+00:00,173.95,173.95,173.93,173.93,913.0 +4,4,2023-05-11 08:20:00+00:00,173.93,173.93,173.93,173.93,0.0 +5,5,2023-05-11 08:25:00+00:00,173.93,173.93,173.93,173.93,0.0 +6,6,2023-05-11 08:30:00+00:00,173.93,173.93,173.93,173.93,0.0 +7,7,2023-05-11 08:35:00+00:00,173.83,173.83,173.81,173.81,309.0 +8,8,2023-05-11 08:40:00+00:00,173.81,173.81,173.81,173.81,0.0 +9,9,2023-05-11 08:45:00+00:00,173.73,173.73,173.73,173.73,135.0 +10,10,2023-05-11 08:50:00+00:00,173.75,173.75,173.68,173.68,271.0 +11,11,2023-05-11 08:55:00+00:00,173.68,173.68,173.68,173.68,0.0 +12,12,2023-05-11 09:00:00+00:00,173.74,173.74,173.74,173.74,187.0 +13,13,2023-05-11 09:05:00+00:00,173.71,173.71,173.71,173.71,150.0 +14,14,2023-05-11 09:10:00+00:00,173.72,173.75,173.72,173.75,300.0 +15,15,2023-05-11 09:15:00+00:00,173.73,173.73,173.73,173.73,133.0 +16,16,2023-05-11 09:20:00+00:00,173.73,173.9,173.73,173.9,4166.0 +17,17,2023-05-11 09:25:00+00:00,173.7,173.7,173.7,173.7,200.0 +18,18,2023-05-11 09:30:00+00:00,173.8,173.8,173.8,173.8,737.0 +19,19,2023-05-11 09:35:00+00:00,173.79,173.79,173.79,173.79,130.0 +20,20,2023-05-11 09:40:00+00:00,173.84,173.86,173.83,173.83,338.0 +21,21,2023-05-11 09:45:00+00:00,173.86,173.88,173.82,173.88,600.0 +22,22,2023-05-11 09:50:00+00:00,173.78,173.78,173.78,173.78,679.0 +23,23,2023-05-11 09:55:00+00:00,173.78,173.78,173.78,173.78,0.0 +24,24,2023-05-11 10:00:00+00:00,173.78,173.78,173.78,173.78,0.0 +25,25,2023-05-11 10:05:00+00:00,173.78,173.78,173.78,173.78,0.0 +26,26,2023-05-11 10:10:00+00:00,173.76,173.8,173.7,173.7,2228.0 +27,27,2023-05-11 10:15:00+00:00,173.69,173.69,173.69,173.69,106.0 +28,28,2023-05-11 10:20:00+00:00,173.62,173.62,173.62,173.62,100.0 +29,29,2023-05-11 10:25:00+00:00,173.62,173.62,173.62,173.62,0.0 +30,30,2023-05-11 10:30:00+00:00,173.65,173.65,173.65,173.65,300.0 +31,31,2023-05-11 10:35:00+00:00,173.66,173.66,173.66,173.66,211.0 +32,32,2023-05-11 10:40:00+00:00,173.58,173.58,173.58,173.58,100.0 +33,33,2023-05-11 10:45:00+00:00,173.58,173.58,173.58,173.58,0.0 +34,34,2023-05-11 10:50:00+00:00,173.65,173.65,173.65,173.65,181.0 +35,35,2023-05-11 10:55:00+00:00,173.58,173.58,173.58,173.58,100.0 +36,36,2023-05-11 11:00:00+00:00,173.65,173.74,173.62,173.69,4621.0 +37,37,2023-05-11 11:05:00+00:00,173.75,173.75,173.7,173.74,1595.0 +38,38,2023-05-11 11:10:00+00:00,173.7,173.7,173.6,173.6,1336.0 +39,39,2023-05-11 11:15:00+00:00,173.61,173.62,173.45,173.45,10180.0 +40,40,2023-05-11 11:20:00+00:00,173.44,173.52,173.37,173.37,5218.0 +41,41,2023-05-11 11:25:00+00:00,173.4,173.67,173.4,173.67,9366.0 +42,42,2023-05-11 11:30:00+00:00,173.6,173.61,173.57,173.57,1450.0 +43,43,2023-05-11 11:35:00+00:00,173.55,173.55,173.55,173.55,1000.0 +44,44,2023-05-11 11:40:00+00:00,173.53,173.57,173.53,173.53,967.0 +45,45,2023-05-11 11:45:00+00:00,173.53,173.55,173.5,173.51,1545.0 +46,46,2023-05-11 11:50:00+00:00,173.5,173.52,173.42,173.46,4200.0 +47,47,2023-05-11 11:55:00+00:00,173.51,173.51,173.48,173.48,1354.0 +48,48,2023-05-11 12:00:00+00:00,173.75,174.03,173.42,173.52,36080.0 +49,49,2023-05-11 12:05:00+00:00,173.51,173.6,173.49,173.6,1610.0 +50,50,2023-05-11 12:10:00+00:00,173.59,173.63,173.56,173.6,5229.0 +51,51,2023-05-11 12:15:00+00:00,173.62,173.9,173.6,173.65,23045.0 +52,52,2023-05-11 12:20:00+00:00,173.66,173.66,173.51,173.56,18712.0 +53,53,2023-05-11 12:25:00+00:00,173.6,173.65,173.54,173.65,4489.0 +54,54,2023-05-11 12:30:00+00:00,173.66,173.9,173.56,173.7,24162.0 +55,55,2023-05-11 12:35:00+00:00,173.65,173.8,173.51,173.7,18082.0 +56,56,2023-05-11 12:40:00+00:00,173.7,173.74,173.58,173.59,8610.0 +57,57,2023-05-11 12:45:00+00:00,173.59,173.68,173.51,173.65,7391.0 +58,58,2023-05-11 12:50:00+00:00,173.61,173.71,173.61,173.7,9733.0 +59,59,2023-05-11 12:55:00+00:00,173.65,173.73,173.65,173.69,5874.0 +60,60,2023-05-11 13:00:00+00:00,173.71,173.71,173.44,173.49,25179.0 +61,61,2023-05-11 13:05:00+00:00,173.46,173.52,173.26,173.31,18461.0 +62,62,2023-05-11 13:10:00+00:00,173.37,173.48,173.27,173.48,16737.0 +63,63,2023-05-11 13:15:00+00:00,173.42,173.46,173.37,173.44,6011.0 +64,64,2023-05-11 13:20:00+00:00,173.41,173.44,173.31,173.37,9263.0 +65,65,2023-05-11 13:25:00+00:00,173.31,173.99,173.3,173.81,71663.0 +66,66,2023-05-11 13:30:00+00:00,173.85,173.96,172.99,173.15,1669561.0 +67,67,2023-05-11 13:35:00+00:00,173.15,173.31,172.65,172.67,999077.0 +68,68,2023-05-11 13:40:00+00:00,172.66,173.04,172.48,173.02,1105647.0 +69,69,2023-05-11 13:45:00+00:00,173.02,173.33,172.99,173.12,872736.0 +70,70,2023-05-11 13:50:00+00:00,173.12,173.12,172.51,172.66,768492.0 +71,71,2023-05-11 13:55:00+00:00,172.67,172.69,172.18,172.27,820937.0 +72,72,2023-05-11 14:00:00+00:00,172.28,172.58,172.17,172.47,951247.0 +73,73,2023-05-11 14:05:00+00:00,172.46,172.72,172.4,172.68,501594.0 +74,74,2023-05-11 14:10:00+00:00,172.69,172.86,172.58,172.64,495062.0 +75,75,2023-05-11 14:15:00+00:00,172.65,172.72,172.34,172.35,393625.0 +76,76,2023-05-11 14:20:00+00:00,172.34,172.6,172.33,172.6,432249.0 +77,77,2023-05-11 14:25:00+00:00,172.59,172.75,172.55,172.67,399588.0 +78,78,2023-05-11 14:30:00+00:00,172.67,172.7,172.3,172.56,378503.0 +79,79,2023-05-11 14:35:00+00:00,172.56,172.67,172.44,172.6,376502.0 +80,80,2023-05-11 14:40:00+00:00,172.58,172.84,172.58,172.81,455364.0 +81,81,2023-05-11 14:45:00+00:00,172.81,173.26,172.74,173.06,718829.0 +82,82,2023-05-11 14:50:00+00:00,173.07,173.14,172.95,173.12,408160.0 +83,83,2023-05-11 14:55:00+00:00,173.12,173.24,173.02,173.23,394504.0 +84,84,2023-05-11 15:00:00+00:00,173.23,173.39,173.16,173.26,507082.0 +85,85,2023-05-11 15:05:00+00:00,173.26,173.44,173.19,173.37,520002.0 +86,86,2023-05-11 15:10:00+00:00,173.38,173.6,173.3,173.59,603664.0 +87,87,2023-05-11 15:15:00+00:00,173.6,173.62,173.28,173.31,429412.0 +88,88,2023-05-11 15:20:00+00:00,173.3,173.6,173.22,173.56,509027.0 +89,89,2023-05-11 15:25:00+00:00,173.56,173.7,173.41,173.7,512551.0 +90,90,2023-05-11 15:30:00+00:00,173.7,173.88,173.66,173.69,632162.0 +91,91,2023-05-11 15:35:00+00:00,173.69,173.71,173.49,173.54,470072.0 +92,92,2023-05-11 15:40:00+00:00,173.54,173.65,173.45,173.47,370440.0 +93,93,2023-05-11 15:45:00+00:00,173.47,173.55,173.32,173.37,295914.0 +94,94,2023-05-11 15:50:00+00:00,173.37,173.47,173.26,173.45,372866.0 +95,95,2023-05-11 15:55:00+00:00,173.44,173.61,173.4,173.59,293419.0 +96,96,2023-05-11 16:00:00+00:00,173.59,173.62,173.35,173.46,370589.0 +97,97,2023-05-11 16:05:00+00:00,173.46,173.62,173.43,173.53,271970.0 +98,98,2023-05-11 16:10:00+00:00,173.53,173.61,173.41,173.61,226268.0 +99,99,2023-05-11 16:15:00+00:00,173.6,173.71,173.43,173.71,385165.0 +100,100,2023-05-11 16:20:00+00:00,173.71,173.92,173.66,173.88,519258.0 +101,101,2023-05-11 16:25:00+00:00,173.89,173.9,173.54,173.66,412763.0 +102,102,2023-05-11 16:30:00+00:00,173.67,173.86,173.66,173.74,274782.0 +103,103,2023-05-11 16:35:00+00:00,173.73,173.86,173.69,173.83,222990.0 +104,104,2023-05-11 16:40:00+00:00,173.83,174.0,173.82,173.99,419204.0 +105,105,2023-05-11 16:45:00+00:00,173.99,174.03,173.83,173.86,410483.0 +106,106,2023-05-11 16:50:00+00:00,173.86,173.93,173.72,173.8,255114.0 +107,107,2023-05-11 16:55:00+00:00,173.81,173.84,173.7,173.76,223819.0 +108,108,2023-05-11 17:00:00+00:00,173.76,173.79,173.62,173.76,350930.0 +109,109,2023-05-11 17:05:00+00:00,173.76,173.94,173.72,173.79,382189.0 +110,110,2023-05-11 17:10:00+00:00,173.77,173.85,173.61,173.7,270355.0 +111,111,2023-05-11 17:15:00+00:00,173.7,173.83,173.55,173.59,337112.0 +112,112,2023-05-11 17:20:00+00:00,173.59,173.63,173.4,173.46,298998.0 +113,113,2023-05-11 17:25:00+00:00,173.46,173.57,173.38,173.47,337385.0 +114,114,2023-05-11 17:30:00+00:00,173.47,173.67,173.41,173.66,278479.0 +115,115,2023-05-11 17:35:00+00:00,173.66,173.74,173.56,173.71,221595.0 +116,116,2023-05-11 17:40:00+00:00,173.7,173.71,173.45,173.54,310452.0 +117,117,2023-05-11 17:45:00+00:00,173.53,173.53,173.06,173.14,421672.0 +118,118,2023-05-11 17:50:00+00:00,173.14,173.47,173.07,173.42,424835.0 +119,119,2023-05-11 17:55:00+00:00,173.42,173.68,173.33,173.67,254145.0 +120,120,2023-05-11 18:00:00+00:00,173.67,173.72,173.56,173.64,250845.0 +121,121,2023-05-11 18:05:00+00:00,173.63,173.86,173.62,173.83,257035.0 +122,122,2023-05-11 18:10:00+00:00,173.84,173.89,173.77,173.89,276414.0 +123,123,2023-05-11 18:15:00+00:00,173.88,173.97,173.83,173.89,341319.0 +124,124,2023-05-11 18:20:00+00:00,173.89,174.0,173.8,173.95,270400.0 +125,125,2023-05-11 18:25:00+00:00,173.96,174.0,173.87,173.99,283349.0 +126,126,2023-05-11 18:30:00+00:00,174.0,174.25,173.93,174.23,634148.0 +127,127,2023-05-11 18:35:00+00:00,174.23,174.24,174.09,174.17,363547.0 +128,128,2023-05-11 18:40:00+00:00,174.17,174.59,174.14,174.51,946086.0 +129,129,2023-05-11 18:45:00+00:00,174.52,174.52,174.31,174.43,402324.0 +130,130,2023-05-11 18:50:00+00:00,174.43,174.44,174.21,174.27,341327.0 +131,131,2023-05-11 18:55:00+00:00,174.28,174.4,174.21,174.37,290165.0 +132,132,2023-05-11 19:00:00+00:00,174.38,174.4,174.08,174.1,490272.0 +133,133,2023-05-11 19:05:00+00:00,174.09,174.24,173.98,174.23,510724.0 +134,134,2023-05-11 19:10:00+00:00,174.22,174.25,174.08,174.09,229797.0 +135,135,2023-05-11 19:15:00+00:00,174.09,174.1,173.86,174.02,414130.0 +136,136,2023-05-11 19:20:00+00:00,174.01,174.12,173.93,174.05,305884.0 +137,137,2023-05-11 19:25:00+00:00,174.04,174.14,173.96,174.09,317641.0 +138,138,2023-05-11 19:30:00+00:00,174.08,174.15,174.01,174.03,298634.0 +139,139,2023-05-11 19:35:00+00:00,174.04,174.06,173.87,173.88,364032.0 +140,140,2023-05-11 19:40:00+00:00,173.86,173.91,173.67,173.8,589587.0 +141,141,2023-05-11 19:45:00+00:00,173.8,173.81,173.66,173.71,394102.0 +142,142,2023-05-11 19:50:00+00:00,173.72,173.76,173.5,173.72,792572.0 +143,143,2023-05-11 19:55:00+00:00,173.72,173.84,173.64,173.81,1217049.0 +144,144,2023-05-11 20:00:00+00:00,173.75,173.84,173.58,173.64,5412922.0 +145,145,2023-05-11 20:05:00+00:00,173.64,173.75,173.55,173.58,16401.0 +146,146,2023-05-11 20:10:00+00:00,173.56,173.57,173.54,173.55,8968.0 +147,147,2023-05-11 20:15:00+00:00,173.55,173.75,173.54,173.56,18612.0 +148,148,2023-05-11 20:20:00+00:00,173.55,173.56,173.54,173.55,5280.0 +149,149,2023-05-11 20:25:00+00:00,173.55,173.57,173.54,173.56,2222.0 +150,150,2023-05-11 20:30:00+00:00,173.57,173.57,173.55,173.57,8400.0 +151,151,2023-05-11 20:35:00+00:00,173.55,173.75,173.55,173.57,1481.0 +152,152,2023-05-11 20:40:00+00:00,173.55,173.58,173.55,173.57,972.0 +153,153,2023-05-11 20:45:00+00:00,173.57,173.66,173.57,173.65,2650.0 +154,154,2023-05-11 20:50:00+00:00,173.65,173.65,173.62,173.62,2040.0 +155,155,2023-05-11 20:55:00+00:00,173.62,173.63,173.61,173.61,760.0 +156,156,2023-05-11 21:00:00+00:00,173.62,173.62,173.62,173.62,400.0 +157,157,2023-05-11 21:05:00+00:00,173.62,173.63,173.61,173.62,2062.0 +158,158,2023-05-11 21:10:00+00:00,173.63,173.68,173.63,173.65,4818.0 +159,159,2023-05-11 21:15:00+00:00,173.65,173.75,173.65,173.7,31372.0 +160,160,2023-05-11 21:20:00+00:00,173.65,173.65,173.65,173.65,100.0 +161,161,2023-05-11 21:25:00+00:00,173.65,173.65,173.65,173.65,542.0 +162,162,2023-05-11 21:30:00+00:00,173.6,173.6,173.59,173.6,1818.0 +163,163,2023-05-11 21:35:00+00:00,173.6,173.6,173.6,173.6,0.0 +164,164,2023-05-11 21:40:00+00:00,173.6,173.61,173.6,173.61,628.0 +165,165,2023-05-11 21:45:00+00:00,173.61,173.61,173.61,173.61,0.0 +166,166,2023-05-11 21:50:00+00:00,173.58,173.6,173.58,173.6,804.0 +167,167,2023-05-11 21:55:00+00:00,173.6,173.6,173.6,173.6,311.0 +168,168,2023-05-11 22:00:00+00:00,173.62,173.69,173.61,173.69,1501.0 +169,169,2023-05-11 22:05:00+00:00,173.68,173.73,173.68,173.7,4805.0 +170,170,2023-05-11 22:10:00+00:00,173.72,173.73,173.65,173.65,980.0 +171,171,2023-05-11 22:15:00+00:00,173.69,173.7,173.66,173.7,1980.0 +172,172,2023-05-11 22:20:00+00:00,173.7,173.73,173.7,173.72,3704.0 +173,173,2023-05-11 22:25:00+00:00,173.72,173.72,173.63,173.63,832.0 +174,174,2023-05-11 22:30:00+00:00,173.7,173.7,173.64,173.65,2166.0 +175,175,2023-05-11 22:35:00+00:00,173.7,173.7,173.64,173.64,579.0 +176,176,2023-05-11 22:40:00+00:00,173.7,173.7,173.7,173.7,4000.0 +177,177,2023-05-11 22:45:00+00:00,173.67,173.71,173.67,173.71,3202.0 +178,178,2023-05-11 22:50:00+00:00,173.67,173.67,173.65,173.66,662.0 +179,179,2023-05-11 22:55:00+00:00,173.69,173.74,173.69,173.74,1990.0 +180,180,2023-05-11 23:00:00+00:00,173.73,173.73,173.7,173.72,1439.0 +181,181,2023-05-11 23:05:00+00:00,173.75,173.75,173.75,173.75,830.0 +182,182,2023-05-11 23:10:00+00:00,173.75,173.75,173.75,173.75,489.0 +183,183,2023-05-11 23:15:00+00:00,173.72,173.72,173.72,173.72,250.0 +184,184,2023-05-11 23:20:00+00:00,173.71,173.75,173.71,173.72,645.0 +185,185,2023-05-11 23:25:00+00:00,173.75,173.75,173.72,173.72,2521.0 +186,186,2023-05-11 23:30:00+00:00,173.76,173.76,173.74,173.75,732.0 +187,187,2023-05-11 23:35:00+00:00,173.77,173.77,173.71,173.71,8497.0 +188,188,2023-05-11 23:40:00+00:00,173.77,173.77,173.74,173.77,620.0 +189,189,2023-05-11 23:45:00+00:00,173.77,173.82,173.77,173.82,2199.0 +190,190,2023-05-11 23:50:00+00:00,173.82,173.82,173.79,173.8,1764.0 +191,191,2023-05-11 23:55:00+00:00,173.82,173.82,173.76,173.76,8923.0 +192,192,2023-05-12 08:00:00+00:00,174.0,174.0,173.77,173.77,2507.0 +193,193,2023-05-12 08:05:00+00:00,173.86,173.87,173.78,173.87,1159.0 +194,194,2023-05-12 08:10:00+00:00,173.95,173.95,173.9,173.9,1107.0 +195,195,2023-05-12 08:15:00+00:00,173.95,174.0,173.95,174.0,1835.0 +196,196,2023-05-12 08:20:00+00:00,174.0,174.05,174.0,174.05,1629.0 +197,197,2023-05-12 08:25:00+00:00,174.05,174.05,174.0,174.0,549.0 +198,198,2023-05-12 08:30:00+00:00,174.0,174.0,174.0,174.0,0.0 +199,199,2023-05-12 08:35:00+00:00,173.94,173.94,173.79,173.8,2357.0 +200,200,2023-05-12 08:40:00+00:00,173.8,173.8,173.8,173.8,0.0 +201,201,2023-05-12 08:45:00+00:00,173.82,173.82,173.82,173.82,153.0 +202,202,2023-05-12 08:50:00+00:00,173.85,173.85,173.82,173.82,1085.0 +203,203,2023-05-12 08:55:00+00:00,173.86,173.86,173.86,173.86,400.0 +204,204,2023-05-12 09:00:00+00:00,173.86,173.86,173.86,173.86,381.0 +205,205,2023-05-12 09:05:00+00:00,173.86,173.95,173.86,173.95,830.0 +206,206,2023-05-12 09:10:00+00:00,173.95,173.95,173.95,173.95,0.0 +207,207,2023-05-12 09:15:00+00:00,173.95,173.95,173.95,173.95,0.0 +208,208,2023-05-12 09:20:00+00:00,173.95,173.95,173.95,173.95,0.0 +209,209,2023-05-12 09:25:00+00:00,173.78,173.81,173.78,173.81,200.0 +210,210,2023-05-12 09:30:00+00:00,173.81,173.81,173.8,173.81,300.0 +211,211,2023-05-12 09:35:00+00:00,173.8,173.81,173.8,173.8,1212.0 +212,212,2023-05-12 09:40:00+00:00,173.75,173.8,173.75,173.8,720.0 +213,213,2023-05-12 09:45:00+00:00,173.72,173.72,173.6,173.6,1357.0 +214,214,2023-05-12 09:50:00+00:00,173.6,173.6,173.6,173.6,0.0 +215,215,2023-05-12 09:55:00+00:00,173.55,173.56,173.5,173.5,1366.0 +216,216,2023-05-12 10:00:00+00:00,173.57,173.59,173.57,173.59,589.0 +217,217,2023-05-12 10:05:00+00:00,173.59,173.59,173.59,173.59,0.0 +218,218,2023-05-12 10:10:00+00:00,173.59,173.59,173.59,173.59,0.0 +219,219,2023-05-12 10:15:00+00:00,173.59,173.59,173.59,173.59,0.0 +220,220,2023-05-12 10:20:00+00:00,173.58,173.58,173.58,173.58,100.0 +221,221,2023-05-12 10:25:00+00:00,173.54,173.54,173.54,173.54,500.0 +222,222,2023-05-12 10:30:00+00:00,173.59,173.65,173.59,173.59,1751.0 +223,223,2023-05-12 10:35:00+00:00,173.59,173.59,173.59,173.59,0.0 +224,224,2023-05-12 10:40:00+00:00,173.59,173.59,173.59,173.59,0.0 +225,225,2023-05-12 10:45:00+00:00,173.6,173.81,173.6,173.81,650.0 +226,226,2023-05-12 10:50:00+00:00,173.69,173.69,173.69,173.69,339.0 +227,227,2023-05-12 10:55:00+00:00,173.69,173.69,173.69,173.69,0.0 +228,228,2023-05-12 11:00:00+00:00,173.83,173.87,173.8,173.8,7078.0 +229,229,2023-05-12 11:05:00+00:00,173.82,173.82,173.76,173.78,5096.0 +230,230,2023-05-12 11:10:00+00:00,173.72,173.73,173.72,173.73,400.0 +231,231,2023-05-12 11:15:00+00:00,173.77,173.77,173.71,173.71,1772.0 +232,232,2023-05-12 11:20:00+00:00,173.71,173.71,173.71,173.71,0.0 +233,233,2023-05-12 11:25:00+00:00,173.7,173.76,173.7,173.76,925.0 +234,234,2023-05-12 11:30:00+00:00,173.7,173.7,173.7,173.7,494.0 +235,235,2023-05-12 11:35:00+00:00,173.68,173.7,173.68,173.7,610.0 +236,236,2023-05-12 11:40:00+00:00,173.69,173.73,173.69,173.7,1906.0 +237,237,2023-05-12 11:45:00+00:00,173.69,173.7,173.65,173.65,4400.0 +238,238,2023-05-12 11:50:00+00:00,173.65,173.65,173.65,173.65,0.0 +239,239,2023-05-12 11:55:00+00:00,173.67,173.68,173.55,173.6,5726.0 +240,240,2023-05-12 12:00:00+00:00,173.74,173.85,173.38,173.59,23968.0 +241,241,2023-05-12 12:05:00+00:00,173.54,173.63,173.51,173.63,8262.0 +242,242,2023-05-12 12:10:00+00:00,173.59,173.59,173.52,173.52,2556.0 +243,243,2023-05-12 12:15:00+00:00,173.56,173.56,173.5,173.51,4158.0 +244,244,2023-05-12 12:20:00+00:00,173.47,173.5,173.45,173.45,3465.0 +245,245,2023-05-12 12:25:00+00:00,173.5,173.5,173.4,173.4,4008.0 +246,246,2023-05-12 12:30:00+00:00,173.38,173.49,173.34,173.49,12490.0 +247,247,2023-05-12 12:35:00+00:00,173.51,173.57,173.5,173.57,3630.0 +248,248,2023-05-12 12:40:00+00:00,173.55,173.68,173.55,173.68,11240.0 +249,249,2023-05-12 12:45:00+00:00,173.67,173.67,173.53,173.62,5584.0 +250,250,2023-05-12 12:50:00+00:00,173.62,173.64,173.59,173.59,7138.0 +251,251,2023-05-12 12:55:00+00:00,173.55,173.59,173.5,173.5,14854.0 +252,252,2023-05-12 13:00:00+00:00,173.47,173.56,173.45,173.55,8568.0 +253,253,2023-05-12 13:05:00+00:00,173.56,173.66,173.55,173.64,14756.0 +254,254,2023-05-12 13:10:00+00:00,173.64,173.75,173.56,173.68,34066.0 +255,255,2023-05-12 13:15:00+00:00,173.68,173.75,173.66,173.75,22378.0 +256,256,2023-05-12 13:20:00+00:00,173.75,173.75,173.66,173.75,19733.0 +257,257,2023-05-12 13:25:00+00:00,173.73,173.75,173.54,173.62,35370.0 +258,258,2023-05-12 13:30:00+00:00,173.62,174.06,173.51,173.83,1614921.0 +259,259,2023-05-12 13:35:00+00:00,173.83,173.87,173.34,173.42,781476.0 +260,260,2023-05-12 13:40:00+00:00,173.43,173.57,173.24,173.32,658564.0 +261,261,2023-05-12 13:45:00+00:00,173.31,173.4,172.98,173.05,754512.0 +262,262,2023-05-12 13:50:00+00:00,173.05,173.37,172.95,173.3,633262.0 +263,263,2023-05-12 13:55:00+00:00,173.3,173.35,173.04,173.08,443919.0 +264,264,2023-05-12 14:00:00+00:00,173.08,173.26,172.61,172.65,849135.0 +265,265,2023-05-12 14:05:00+00:00,172.64,172.77,172.55,172.75,558566.0 +266,266,2023-05-12 14:10:00+00:00,172.76,172.87,172.67,172.74,467935.0 +267,267,2023-05-12 14:15:00+00:00,172.74,172.83,172.63,172.67,282662.0 +268,268,2023-05-12 14:20:00+00:00,172.67,172.76,172.51,172.75,376617.0 +269,269,2023-05-12 14:25:00+00:00,172.76,172.82,172.64,172.69,349847.0 +270,270,2023-05-12 14:30:00+00:00,172.69,172.75,172.52,172.58,534804.0 +271,271,2023-05-12 14:35:00+00:00,172.57,172.69,172.33,172.64,506010.0 +272,272,2023-05-12 14:40:00+00:00,172.65,172.86,172.61,172.84,333725.0 +273,273,2023-05-12 14:45:00+00:00,172.84,172.9,172.74,172.77,314455.0 +274,274,2023-05-12 14:50:00+00:00,172.76,172.78,172.62,172.75,384443.0 +275,275,2023-05-12 14:55:00+00:00,172.75,172.89,172.67,172.78,374935.0 +276,276,2023-05-12 15:00:00+00:00,172.78,172.87,172.6,172.84,310320.0 +277,277,2023-05-12 15:05:00+00:00,172.84,172.98,172.77,172.81,359591.0 +278,278,2023-05-12 15:10:00+00:00,172.81,172.93,172.57,172.65,289339.0 +279,279,2023-05-12 15:15:00+00:00,172.63,172.63,172.37,172.53,437287.0 +280,280,2023-05-12 15:20:00+00:00,172.54,172.66,172.5,172.54,278135.0 +281,281,2023-05-12 15:25:00+00:00,172.53,172.59,172.41,172.48,304431.0 +282,282,2023-05-12 15:30:00+00:00,172.49,172.63,172.4,172.44,341722.0 +283,283,2023-05-12 15:35:00+00:00,172.45,172.5,172.32,172.45,346547.0 +284,284,2023-05-12 15:40:00+00:00,172.45,172.55,172.34,172.36,247289.0 +285,285,2023-05-12 15:45:00+00:00,172.35,172.59,172.32,172.46,255791.0 +286,286,2023-05-12 15:50:00+00:00,172.47,172.54,172.34,172.43,250811.0 +287,287,2023-05-12 15:55:00+00:00,172.42,172.72,172.4,172.67,272602.0 +288,288,2023-05-12 16:00:00+00:00,172.67,172.69,172.39,172.41,265876.0 +289,289,2023-05-12 16:05:00+00:00,172.41,172.44,172.26,172.34,259184.0 +290,290,2023-05-12 16:10:00+00:00,172.33,172.35,172.11,172.15,411462.0 +291,291,2023-05-12 16:15:00+00:00,172.14,172.21,172.05,172.17,327877.0 +292,292,2023-05-12 16:20:00+00:00,172.17,172.2,171.96,172.02,533564.0 +293,293,2023-05-12 16:25:00+00:00,172.02,172.05,171.93,171.95,363017.0 +294,294,2023-05-12 16:30:00+00:00,171.93,172.19,171.9,172.12,314135.0 +295,295,2023-05-12 16:35:00+00:00,172.13,172.19,171.86,172.01,343200.0 +296,296,2023-05-12 16:40:00+00:00,172.01,172.02,171.77,171.83,299182.0 +297,297,2023-05-12 16:45:00+00:00,171.83,171.84,171.53,171.53,435163.0 +298,298,2023-05-12 16:50:00+00:00,171.54,171.65,171.49,171.52,300343.0 +299,299,2023-05-12 16:55:00+00:00,171.52,171.64,171.51,171.54,256901.0 +300,300,2023-05-12 17:00:00+00:00,171.53,171.55,171.31,171.51,376344.0 +301,301,2023-05-12 17:05:00+00:00,171.5,171.59,171.42,171.54,259620.0 +302,302,2023-05-12 17:10:00+00:00,171.54,171.7,171.53,171.57,314792.0 +303,303,2023-05-12 17:15:00+00:00,171.56,171.64,171.51,171.57,226617.0 +304,304,2023-05-12 17:20:00+00:00,171.57,171.99,171.54,171.97,360190.0 +305,305,2023-05-12 17:25:00+00:00,171.97,172.02,171.73,171.78,334047.0 +306,306,2023-05-12 17:30:00+00:00,171.77,171.98,171.69,171.71,385711.0 +307,307,2023-05-12 17:35:00+00:00,171.7,171.77,171.56,171.65,227990.0 +308,308,2023-05-12 17:40:00+00:00,171.65,171.75,171.61,171.72,160560.0 +309,309,2023-05-12 17:45:00+00:00,171.72,171.72,171.59,171.65,158646.0 +310,310,2023-05-12 17:50:00+00:00,171.64,171.64,171.44,171.44,267545.0 +311,311,2023-05-12 17:55:00+00:00,171.44,171.46,171.21,171.28,338891.0 +312,312,2023-05-12 18:00:00+00:00,171.27,171.32,171.13,171.25,335047.0 +313,313,2023-05-12 18:05:00+00:00,171.25,171.27,171.08,171.23,271098.0 +314,314,2023-05-12 18:10:00+00:00,171.23,171.4,171.03,171.03,320655.0 +315,315,2023-05-12 18:15:00+00:00,171.03,171.14,171.0,171.14,309122.0 +316,316,2023-05-12 18:20:00+00:00,171.13,171.22,171.03,171.19,188994.0 +317,317,2023-05-12 18:25:00+00:00,171.19,171.5,171.16,171.33,491115.0 +318,318,2023-05-12 18:30:00+00:00,171.33,171.46,171.18,171.46,408518.0 +319,319,2023-05-12 18:35:00+00:00,171.47,171.5,171.33,171.49,338728.0 +320,320,2023-05-12 18:40:00+00:00,171.49,171.49,171.32,171.46,301407.0 +321,321,2023-05-12 18:45:00+00:00,171.47,171.6,171.45,171.55,420760.0 +322,322,2023-05-12 18:50:00+00:00,171.54,171.69,171.52,171.62,349379.0 +323,323,2023-05-12 18:55:00+00:00,171.63,171.75,171.59,171.66,348459.0 +324,324,2023-05-12 19:00:00+00:00,171.66,171.83,171.56,171.78,502826.0 +325,325,2023-05-12 19:05:00+00:00,171.78,171.9,171.68,171.79,463134.0 +326,326,2023-05-12 19:10:00+00:00,171.79,171.89,171.63,171.68,419553.0 +327,327,2023-05-12 19:15:00+00:00,171.68,171.86,171.65,171.86,376439.0 +328,328,2023-05-12 19:20:00+00:00,171.86,171.92,171.8,171.86,443351.0 +329,329,2023-05-12 19:25:00+00:00,171.85,171.93,171.79,171.9,327243.0 +330,330,2023-05-12 19:30:00+00:00,171.91,172.12,171.9,172.11,393311.0 +331,331,2023-05-12 19:35:00+00:00,172.12,172.21,171.96,172.19,516869.0 +332,332,2023-05-12 19:40:00+00:00,172.2,172.36,172.15,172.35,505584.0 +333,333,2023-05-12 19:45:00+00:00,172.34,172.46,172.25,172.36,684048.0 +334,334,2023-05-12 19:50:00+00:00,172.36,172.62,172.25,172.57,985124.0 +335,335,2023-05-12 19:55:00+00:00,172.58,172.61,172.5,172.56,1529108.0 +336,336,2023-05-12 20:00:00+00:00,172.57,172.57,172.44,172.47,4879330.0 +337,337,2023-05-12 20:05:00+00:00,172.47,172.57,172.46,172.49,64885.0 +338,338,2023-05-12 20:10:00+00:00,172.49,172.57,172.47,172.49,39023.0 +339,339,2023-05-12 20:15:00+00:00,172.5,172.53,172.48,172.5,16171.0 +340,340,2023-05-12 20:20:00+00:00,172.5,172.5,172.41,172.46,14842.0 +341,341,2023-05-12 20:25:00+00:00,172.48,172.48,172.45,172.47,2665.0 +342,342,2023-05-12 20:30:00+00:00,172.48,172.5,172.46,172.49,3886.0 +343,343,2023-05-12 20:35:00+00:00,172.49,172.57,172.48,172.48,49377.0 +344,344,2023-05-12 20:40:00+00:00,172.48,172.48,172.46,172.47,5384.0 +345,345,2023-05-12 20:45:00+00:00,172.46,172.5,172.46,172.48,5929.0 +346,346,2023-05-12 20:50:00+00:00,172.48,172.49,172.48,172.49,15990.0 +347,347,2023-05-12 20:55:00+00:00,172.49,172.49,172.46,172.48,7792.0 +348,348,2023-05-12 21:00:00+00:00,172.46,172.5,172.44,172.49,16903.0 +349,349,2023-05-12 21:05:00+00:00,172.5,172.5,172.45,172.45,12876.0 +350,350,2023-05-12 21:10:00+00:00,172.45,172.49,172.45,172.48,6188.0 +351,351,2023-05-12 21:15:00+00:00,172.48,172.5,172.48,172.48,2433.0 +352,352,2023-05-12 21:20:00+00:00,172.48,172.49,172.48,172.49,1118.0 +353,353,2023-05-12 21:25:00+00:00,172.48,172.48,172.48,172.48,724.0 +354,354,2023-05-12 21:30:00+00:00,172.47,172.48,172.45,172.45,1748.0 +355,355,2023-05-12 21:35:00+00:00,172.45,172.45,172.4,172.42,1859.0 +356,356,2023-05-12 21:40:00+00:00,172.4,172.45,172.4,172.45,500.0 +357,357,2023-05-12 21:45:00+00:00,172.42,172.42,172.35,172.35,1357.0 +358,358,2023-05-12 21:50:00+00:00,172.35,172.39,172.35,172.37,439.0 +359,359,2023-05-12 21:55:00+00:00,172.39,172.39,172.39,172.39,811.0 +360,360,2023-05-12 22:00:00+00:00,172.4,172.4,172.37,172.37,2685.0 +361,361,2023-05-12 22:05:00+00:00,172.37,172.37,172.35,172.35,530.0 +362,362,2023-05-12 22:10:00+00:00,172.35,172.36,172.35,172.35,225.0 +363,363,2023-05-12 22:15:00+00:00,172.4,172.45,172.4,172.45,1161.0 +364,364,2023-05-12 22:20:00+00:00,172.43,172.43,172.42,172.42,750.0 +365,365,2023-05-12 22:25:00+00:00,172.44,172.44,172.42,172.42,336.0 +366,366,2023-05-12 22:30:00+00:00,172.42,172.42,172.42,172.42,100.0 +367,367,2023-05-12 22:35:00+00:00,172.43,172.43,172.37,172.37,1095.0 +368,368,2023-05-12 22:40:00+00:00,172.4,172.4,172.4,172.4,423.0 +369,369,2023-05-12 22:45:00+00:00,172.38,172.38,172.37,172.37,1381.0 +370,370,2023-05-12 22:50:00+00:00,172.35,172.41,172.35,172.41,664.0 +371,371,2023-05-12 22:55:00+00:00,172.37,172.38,172.37,172.37,1500.0 +372,372,2023-05-12 23:00:00+00:00,172.4,172.42,172.4,172.42,960.0 +373,373,2023-05-12 23:05:00+00:00,172.4,172.4,172.4,172.4,100.0 +374,374,2023-05-12 23:10:00+00:00,172.38,172.4,172.38,172.4,208.0 +375,375,2023-05-12 23:15:00+00:00,172.37,172.4,172.37,172.4,400.0 +376,376,2023-05-12 23:20:00+00:00,172.4,172.4,172.38,172.4,978.0 +377,377,2023-05-12 23:25:00+00:00,172.39,172.39,172.38,172.39,900.0 +378,378,2023-05-12 23:30:00+00:00,172.39,172.39,172.37,172.37,4292.0 +379,379,2023-05-12 23:35:00+00:00,172.36,172.36,172.36,172.36,583.0 +380,380,2023-05-12 23:40:00+00:00,172.39,172.4,172.39,172.4,5240.0 +381,381,2023-05-12 23:45:00+00:00,172.4,172.43,172.4,172.4,1978.0 +382,382,2023-05-12 23:50:00+00:00,172.43,172.43,172.4,172.4,1787.0 +383,383,2023-05-12 23:55:00+00:00,172.43,172.45,172.4,172.45,2837.0 +384,576,2023-05-15 08:00:00+00:00,172.59,173.0,172.59,172.9,2033.0 +385,577,2023-05-15 08:05:00+00:00,172.91,172.91,172.9,172.9,1484.0 +386,578,2023-05-15 08:10:00+00:00,172.95,172.95,172.81,172.93,978.0 +387,579,2023-05-15 08:15:00+00:00,172.86,172.88,172.86,172.87,900.0 +388,580,2023-05-15 08:20:00+00:00,172.95,172.97,172.92,172.94,1600.0 +389,581,2023-05-15 08:25:00+00:00,172.95,172.99,172.95,172.99,1269.0 +390,582,2023-05-15 08:30:00+00:00,172.94,172.99,172.94,172.95,1901.0 +391,583,2023-05-15 08:35:00+00:00,172.95,172.98,172.95,172.95,921.0 +392,584,2023-05-15 08:40:00+00:00,172.95,172.98,172.95,172.97,509.0 +393,585,2023-05-15 08:45:00+00:00,172.97,172.98,172.9,172.9,1490.0 +394,586,2023-05-15 08:50:00+00:00,172.83,172.83,172.83,172.83,1149.0 +395,587,2023-05-15 08:55:00+00:00,172.83,172.83,172.75,172.75,1487.0 +396,588,2023-05-15 09:00:00+00:00,172.89,172.89,172.89,172.89,209.0 +397,589,2023-05-15 09:05:00+00:00,172.89,172.89,172.89,172.89,0.0 +398,590,2023-05-15 09:10:00+00:00,172.89,172.89,172.89,172.89,0.0 +399,591,2023-05-15 09:15:00+00:00,172.94,172.94,172.88,172.88,799.0 +400,592,2023-05-15 09:20:00+00:00,172.88,172.91,172.88,172.91,3288.0 +401,593,2023-05-15 09:25:00+00:00,172.91,172.91,172.91,172.91,0.0 +402,594,2023-05-15 09:30:00+00:00,172.85,172.91,172.85,172.9,6839.0 +403,595,2023-05-15 09:35:00+00:00,172.9,172.9,172.9,172.9,1263.0 +404,596,2023-05-15 09:40:00+00:00,172.9,172.9,172.9,172.9,0.0 +405,597,2023-05-15 09:45:00+00:00,172.9,172.9,172.9,172.9,0.0 +406,598,2023-05-15 09:50:00+00:00,172.9,172.9,172.9,172.9,0.0 +407,599,2023-05-15 09:55:00+00:00,172.9,172.9,172.9,172.9,0.0 +408,600,2023-05-15 10:00:00+00:00,172.89,172.89,172.89,172.89,478.0 +409,601,2023-05-15 10:05:00+00:00,172.84,172.84,172.84,172.84,300.0 +410,602,2023-05-15 10:10:00+00:00,172.8,172.82,172.8,172.82,220.0 +411,603,2023-05-15 10:15:00+00:00,172.81,172.81,172.78,172.78,739.0 +412,604,2023-05-15 10:20:00+00:00,172.89,172.9,172.89,172.9,388.0 +413,605,2023-05-15 10:25:00+00:00,172.9,172.9,172.9,172.9,0.0 +414,606,2023-05-15 10:30:00+00:00,172.9,172.9,172.9,172.9,0.0 +415,607,2023-05-15 10:35:00+00:00,172.94,172.95,172.94,172.94,923.0 +416,608,2023-05-15 10:40:00+00:00,172.94,172.94,172.94,172.94,0.0 +417,609,2023-05-15 10:45:00+00:00,172.92,172.92,172.9,172.9,419.0 +418,610,2023-05-15 10:50:00+00:00,172.9,172.9,172.9,172.9,0.0 +419,611,2023-05-15 10:55:00+00:00,172.9,172.9,172.9,172.9,0.0 +420,612,2023-05-15 11:00:00+00:00,172.9,173.0,172.86,172.94,13361.0 +421,613,2023-05-15 11:05:00+00:00,172.91,173.1,172.91,173.0,10999.0 +422,614,2023-05-15 11:10:00+00:00,173.0,173.1,173.0,173.09,5134.0 +423,615,2023-05-15 11:15:00+00:00,173.14,173.3,173.13,173.23,12420.0 +424,616,2023-05-15 11:20:00+00:00,173.23,173.32,173.23,173.32,7222.0 +425,617,2023-05-15 11:25:00+00:00,173.22,173.25,173.22,173.25,1736.0 +426,618,2023-05-15 11:30:00+00:00,173.26,173.26,173.01,173.23,10198.0 +427,619,2023-05-15 11:35:00+00:00,173.2,173.28,173.17,173.27,5158.0 +428,620,2023-05-15 11:40:00+00:00,173.17,173.18,173.17,173.17,1499.0 +429,621,2023-05-15 11:45:00+00:00,173.18,173.18,173.17,173.17,300.0 +430,622,2023-05-15 11:50:00+00:00,173.17,173.19,172.95,173.0,17269.0 +431,623,2023-05-15 11:55:00+00:00,173.01,173.09,172.97,173.0,7125.0 +432,624,2023-05-15 12:00:00+00:00,172.92,173.3,172.16,173.1,56963.0 +433,625,2023-05-15 12:05:00+00:00,173.05,173.15,173.05,173.14,2534.0 +434,626,2023-05-15 12:10:00+00:00,173.14,173.15,173.08,173.13,2767.0 +435,627,2023-05-15 12:15:00+00:00,173.13,173.15,173.1,173.1,4912.0 +436,628,2023-05-15 12:20:00+00:00,173.09,173.15,172.95,172.96,7153.0 +437,629,2023-05-15 12:25:00+00:00,172.93,172.97,172.89,172.94,13083.0 +438,630,2023-05-15 12:30:00+00:00,172.98,173.18,172.8,172.95,13801.0 +439,631,2023-05-15 12:35:00+00:00,172.96,173.0,172.89,172.9,10764.0 +440,632,2023-05-15 12:40:00+00:00,172.9,172.99,172.9,172.93,3407.0 +441,633,2023-05-15 12:45:00+00:00,172.95,173.15,172.95,173.07,12030.0 +442,634,2023-05-15 12:50:00+00:00,173.12,173.13,173.03,173.05,4316.0 +443,635,2023-05-15 12:55:00+00:00,173.07,173.12,173.0,173.09,8545.0 +444,636,2023-05-15 13:00:00+00:00,173.1,173.14,173.07,173.09,17141.0 +445,637,2023-05-15 13:05:00+00:00,173.1,173.2,173.1,173.19,13700.0 +446,638,2023-05-15 13:10:00+00:00,173.17,173.26,173.1,173.19,8805.0 +447,639,2023-05-15 13:15:00+00:00,173.18,173.25,173.17,173.25,5494.0 +448,640,2023-05-15 13:20:00+00:00,173.22,173.24,173.08,173.13,11902.0 +449,641,2023-05-15 13:25:00+00:00,173.04,173.17,172.8,173.16,53613.0 +450,642,2023-05-15 13:30:00+00:00,173.16,173.21,172.69,172.95,1517469.0 +451,643,2023-05-15 13:35:00+00:00,172.94,173.05,172.54,172.65,815068.0 +452,644,2023-05-15 13:40:00+00:00,172.65,172.76,172.46,172.61,666813.0 +453,645,2023-05-15 13:45:00+00:00,172.61,172.77,172.28,172.33,674767.0 +454,646,2023-05-15 13:50:00+00:00,172.31,172.37,171.83,172.05,811917.0 +455,647,2023-05-15 13:55:00+00:00,172.06,172.16,171.96,171.98,477133.0 +456,648,2023-05-15 14:00:00+00:00,171.97,172.1,171.78,171.87,440054.0 +457,649,2023-05-15 14:05:00+00:00,171.86,171.91,171.56,171.65,507071.0 +458,650,2023-05-15 14:10:00+00:00,171.65,171.7,171.47,171.56,435863.0 +459,651,2023-05-15 14:15:00+00:00,171.57,171.82,171.51,171.8,466333.0 +460,652,2023-05-15 14:20:00+00:00,171.81,171.89,171.68,171.72,363545.0 +461,653,2023-05-15 14:25:00+00:00,171.72,171.95,171.66,171.84,426078.0 +462,654,2023-05-15 14:30:00+00:00,171.84,172.05,171.8,172.03,397750.0 +463,655,2023-05-15 14:35:00+00:00,172.02,172.15,171.99,172.12,451493.0 +464,656,2023-05-15 14:40:00+00:00,172.11,172.18,172.02,172.07,293897.0 +465,657,2023-05-15 14:45:00+00:00,172.06,172.17,171.95,172.09,355813.0 +466,658,2023-05-15 14:50:00+00:00,172.09,172.28,172.06,172.19,350829.0 +467,659,2023-05-15 14:55:00+00:00,172.19,172.19,171.89,171.91,348450.0 +468,660,2023-05-15 15:00:00+00:00,171.91,172.1,171.88,172.01,240271.0 +469,661,2023-05-15 15:05:00+00:00,172.01,172.17,171.97,172.07,272096.0 +470,662,2023-05-15 15:10:00+00:00,172.07,172.2,172.02,172.18,261947.0 +471,663,2023-05-15 15:15:00+00:00,172.18,172.31,172.16,172.28,305975.0 +472,664,2023-05-15 15:20:00+00:00,172.28,172.42,172.28,172.39,328907.0 +473,665,2023-05-15 15:25:00+00:00,172.39,172.42,172.26,172.27,270835.0 +474,666,2023-05-15 15:30:00+00:00,172.26,172.34,172.12,172.27,268627.0 +475,667,2023-05-15 15:35:00+00:00,172.3,172.36,172.21,172.22,145434.0 +476,668,2023-05-15 15:40:00+00:00,172.21,172.26,172.08,172.14,249335.0 +477,669,2023-05-15 15:45:00+00:00,172.14,172.15,171.97,172.04,324657.0 +478,670,2023-05-15 15:50:00+00:00,172.05,172.25,172.0,172.07,308138.0 +479,671,2023-05-15 15:55:00+00:00,172.09,172.37,172.08,172.35,225731.0 +480,672,2023-05-15 16:00:00+00:00,172.37,172.39,172.16,172.33,252026.0 +481,673,2023-05-15 16:05:00+00:00,172.33,172.43,172.25,172.33,191066.0 +482,674,2023-05-15 16:10:00+00:00,172.33,172.41,172.23,172.24,167491.0 +483,675,2023-05-15 16:15:00+00:00,172.24,172.35,172.16,172.34,173857.0 +484,676,2023-05-15 16:20:00+00:00,172.33,172.35,172.14,172.21,140572.0 +485,677,2023-05-15 16:25:00+00:00,172.2,172.26,172.12,172.18,142357.0 +486,678,2023-05-15 16:30:00+00:00,172.17,172.23,172.02,172.06,220859.0 +487,679,2023-05-15 16:35:00+00:00,172.06,172.13,172.0,172.0,154487.0 +488,680,2023-05-15 16:40:00+00:00,172.0,172.08,171.94,172.08,197105.0 +489,681,2023-05-15 16:45:00+00:00,172.08,172.18,172.03,172.08,261057.0 +490,682,2023-05-15 16:50:00+00:00,172.09,172.2,172.04,172.08,225091.0 +491,683,2023-05-15 16:55:00+00:00,172.06,172.2,172.01,172.19,180232.0 +492,684,2023-05-15 17:00:00+00:00,172.2,172.26,172.03,172.1,200783.0 +493,685,2023-05-15 17:05:00+00:00,172.1,172.17,172.03,172.16,189975.0 +494,686,2023-05-15 17:10:00+00:00,172.17,172.3,172.12,172.16,256923.0 +495,687,2023-05-15 17:15:00+00:00,172.15,172.2,172.08,172.09,185786.0 +496,688,2023-05-15 17:20:00+00:00,172.09,172.1,171.9,171.92,300422.0 +497,689,2023-05-15 17:25:00+00:00,171.93,172.03,171.82,171.85,361634.0 +498,690,2023-05-15 17:30:00+00:00,171.85,171.97,171.77,171.83,317896.0 +499,691,2023-05-15 17:35:00+00:00,171.84,171.92,171.8,171.84,179557.0 +500,692,2023-05-15 17:40:00+00:00,171.84,171.87,171.61,171.7,297507.0 +501,693,2023-05-15 17:45:00+00:00,171.69,171.7,171.52,171.62,365823.0 +502,694,2023-05-15 17:50:00+00:00,171.62,171.88,171.61,171.88,361656.0 +503,695,2023-05-15 17:55:00+00:00,171.87,171.92,171.8,171.87,252483.0 +504,696,2023-05-15 18:00:00+00:00,171.87,171.97,171.86,171.89,235437.0 +505,697,2023-05-15 18:05:00+00:00,171.9,172.0,171.85,171.96,204967.0 +506,698,2023-05-15 18:10:00+00:00,171.97,172.02,171.91,171.92,186874.0 +507,699,2023-05-15 18:15:00+00:00,171.92,171.97,171.72,171.88,317237.0 +508,700,2023-05-15 18:20:00+00:00,171.88,171.9,171.78,171.79,157067.0 +509,701,2023-05-15 18:25:00+00:00,171.79,171.85,171.7,171.81,188612.0 +510,702,2023-05-15 18:30:00+00:00,171.83,171.89,171.74,171.8,297613.0 +511,703,2023-05-15 18:35:00+00:00,171.8,171.84,171.73,171.81,168610.0 +512,704,2023-05-15 18:40:00+00:00,171.81,171.83,171.71,171.8,176520.0 +513,705,2023-05-15 18:45:00+00:00,171.8,171.91,171.77,171.83,158816.0 +514,706,2023-05-15 18:50:00+00:00,171.83,171.84,171.66,171.7,174446.0 +515,707,2023-05-15 18:55:00+00:00,171.7,171.79,171.66,171.73,176257.0 +516,708,2023-05-15 19:00:00+00:00,171.73,171.83,171.69,171.73,218673.0 +517,709,2023-05-15 19:05:00+00:00,171.73,171.8,171.67,171.76,182729.0 +518,710,2023-05-15 19:10:00+00:00,171.77,171.91,171.75,171.87,278564.0 +519,711,2023-05-15 19:15:00+00:00,171.87,171.91,171.7,171.83,266887.0 +520,712,2023-05-15 19:20:00+00:00,171.84,171.86,171.73,171.83,218280.0 +521,713,2023-05-15 19:25:00+00:00,171.83,171.86,171.78,171.81,185925.0 +522,714,2023-05-15 19:30:00+00:00,171.81,171.9,171.75,171.83,281001.0 +523,715,2023-05-15 19:35:00+00:00,171.82,171.94,171.78,171.91,244295.0 +524,716,2023-05-15 19:40:00+00:00,171.92,171.97,171.85,171.85,310329.0 +525,717,2023-05-15 19:45:00+00:00,171.84,172.06,171.84,172.03,440271.0 +526,718,2023-05-15 19:50:00+00:00,172.02,172.19,171.97,172.09,620610.0 +527,719,2023-05-15 19:55:00+00:00,172.09,172.14,171.96,172.14,1346165.0 +528,720,2023-05-15 20:00:00+00:00,172.14,172.14,172.06,172.08,4809802.0 +529,721,2023-05-15 20:05:00+00:00,172.06,172.15,172.06,172.07,18804.0 +530,722,2023-05-15 20:10:00+00:00,172.09,172.19,170.07,172.13,25731.0 +531,723,2023-05-15 20:15:00+00:00,172.12,172.15,172.12,172.13,8864.0 +532,724,2023-05-15 20:20:00+00:00,172.13,172.16,172.13,172.13,1968.0 +533,725,2023-05-15 20:25:00+00:00,172.12,172.16,172.11,172.14,5999.0 +534,726,2023-05-15 20:30:00+00:00,172.14,172.14,172.13,172.13,2166.0 +535,727,2023-05-15 20:35:00+00:00,172.12,172.12,172.07,172.07,3316.0 +536,728,2023-05-15 20:40:00+00:00,172.09,172.09,171.98,172.07,13904.0 +537,729,2023-05-15 20:45:00+00:00,172.0,172.0,172.0,172.0,200.0 +538,730,2023-05-15 20:50:00+00:00,171.99,171.99,171.96,171.99,3324.0 +539,731,2023-05-15 20:55:00+00:00,171.96,171.97,171.96,171.97,3143.0 +540,732,2023-05-15 21:00:00+00:00,171.99,171.99,171.99,171.99,501.0 +541,733,2023-05-15 21:05:00+00:00,171.98,172.0,171.98,172.0,1219.0 +542,734,2023-05-15 21:10:00+00:00,172.0,172.05,172.0,172.05,2661.0 +543,735,2023-05-15 21:15:00+00:00,172.05,172.05,172.0,172.0,1079.0 +544,736,2023-05-15 21:20:00+00:00,172.02,172.02,172.0,172.0,300.0 +545,737,2023-05-15 21:25:00+00:00,172.03,172.03,172.03,172.03,100.0 +546,738,2023-05-15 21:30:00+00:00,172.01,172.01,171.99,171.99,1047.0 +547,739,2023-05-15 21:35:00+00:00,171.99,171.99,171.98,171.98,1536.0 +548,740,2023-05-15 21:40:00+00:00,171.97,171.97,171.97,171.97,176.0 +549,741,2023-05-15 21:45:00+00:00,172.0,172.0,172.0,172.0,100.0 +550,742,2023-05-15 21:50:00+00:00,172.02,172.03,172.02,172.03,259.0 +551,743,2023-05-15 21:55:00+00:00,172.03,172.03,172.03,172.03,1939.0 +552,744,2023-05-15 22:00:00+00:00,171.97,171.97,171.97,171.97,174.0 +553,745,2023-05-15 22:05:00+00:00,171.97,171.97,171.96,171.97,120.0 +554,746,2023-05-15 22:10:00+00:00,172.03,172.03,171.96,171.98,750.0 +555,747,2023-05-15 22:15:00+00:00,171.96,171.96,171.95,171.95,822.0 +556,748,2023-05-15 22:20:00+00:00,171.95,172.03,171.95,172.03,2545.0 +557,749,2023-05-15 22:25:00+00:00,172.03,172.03,172.0,172.0,800.0 +558,750,2023-05-15 22:30:00+00:00,172.05,172.14,172.0,172.0,1290.0 +559,751,2023-05-15 22:35:00+00:00,172.0,172.0,172.0,172.0,200.0 +560,752,2023-05-15 22:40:00+00:00,172.0,172.0,172.0,172.0,0.0 +561,753,2023-05-15 22:45:00+00:00,172.01,172.01,172.0,172.0,815.0 +562,754,2023-05-15 22:50:00+00:00,172.0,172.0,172.0,172.0,0.0 +563,755,2023-05-15 22:55:00+00:00,172.03,172.03,172.03,172.03,327.0 +564,756,2023-05-15 23:00:00+00:00,172.02,172.02,172.0,172.0,730.0 +565,757,2023-05-15 23:05:00+00:00,171.98,172.01,171.98,172.0,1237.0 +566,758,2023-05-15 23:10:00+00:00,171.98,172.0,171.98,172.0,348.0 +567,759,2023-05-15 23:15:00+00:00,172.04,172.04,171.94,171.94,2328.0 +568,760,2023-05-15 23:20:00+00:00,171.98,172.0,171.98,172.0,999.0 +569,761,2023-05-15 23:25:00+00:00,172.0,172.0,172.0,172.0,132.0 +570,762,2023-05-15 23:30:00+00:00,171.99,171.99,171.93,171.93,270.0 +571,763,2023-05-15 23:35:00+00:00,171.98,171.98,171.98,171.98,300.0 +572,764,2023-05-15 23:40:00+00:00,172.0,172.0,171.97,171.97,1442.0 +573,765,2023-05-15 23:45:00+00:00,171.97,172.0,171.97,172.0,681.0 +574,766,2023-05-15 23:50:00+00:00,171.99,172.0,171.96,171.96,910.0 +575,767,2023-05-15 23:55:00+00:00,171.96,172.0,171.95,172.0,4240.0 +576,768,2023-05-17 08:00:00+00:00,172.18,172.35,172.03,172.03,868.0 +577,769,2023-05-17 08:05:00+00:00,172.11,172.11,172.0,172.06,7849.0 +578,770,2023-05-17 08:10:00+00:00,172.03,172.06,172.01,172.06,462.0 +579,771,2023-05-17 08:15:00+00:00,172.1,172.12,172.06,172.07,2030.0 +580,772,2023-05-17 08:20:00+00:00,172.1,172.1,172.1,172.1,181.0 +581,773,2023-05-17 08:25:00+00:00,172.18,172.18,172.18,172.18,136.0 +582,774,2023-05-17 08:30:00+00:00,172.18,172.18,172.18,172.18,0.0 +583,775,2023-05-17 08:35:00+00:00,172.1,172.1,172.09,172.09,200.0 +584,776,2023-05-17 08:40:00+00:00,172.09,172.09,172.09,172.09,0.0 +585,777,2023-05-17 08:45:00+00:00,172.09,172.09,172.09,172.09,0.0 +586,778,2023-05-17 08:50:00+00:00,172.09,172.09,172.09,172.09,0.0 +587,779,2023-05-17 08:55:00+00:00,172.18,172.2,172.18,172.2,1074.0 +588,780,2023-05-17 09:00:00+00:00,172.22,172.22,172.22,172.22,400.0 +589,781,2023-05-17 09:05:00+00:00,172.11,172.14,172.11,172.14,239.0 +590,782,2023-05-17 09:10:00+00:00,172.14,172.14,172.01,172.07,1007.0 +591,783,2023-05-17 09:15:00+00:00,172.07,172.07,172.07,172.07,0.0 +592,784,2023-05-17 09:20:00+00:00,172.1,172.12,172.1,172.12,200.0 +593,785,2023-05-17 09:25:00+00:00,172.12,172.13,172.12,172.13,765.0 +594,786,2023-05-17 09:30:00+00:00,172.12,172.12,172.12,172.12,281.0 +595,787,2023-05-17 09:35:00+00:00,172.12,172.12,172.1,172.1,2609.0 +596,788,2023-05-17 09:40:00+00:00,172.1,172.1,172.1,172.1,0.0 +597,789,2023-05-17 09:45:00+00:00,172.11,172.11,172.11,172.11,150.0 +598,790,2023-05-17 09:50:00+00:00,172.15,172.15,172.15,172.15,118.0 +599,791,2023-05-17 09:55:00+00:00,172.15,172.15,172.15,172.15,270.0 +600,792,2023-05-17 10:00:00+00:00,172.15,172.15,172.15,172.15,0.0 +601,793,2023-05-17 10:05:00+00:00,172.16,172.16,172.16,172.16,500.0 +602,794,2023-05-17 10:10:00+00:00,172.17,172.17,172.15,172.15,850.0 +603,795,2023-05-17 10:15:00+00:00,172.08,172.09,172.08,172.09,346.0 +604,796,2023-05-17 10:20:00+00:00,172.13,172.13,172.08,172.1,927.0 +605,797,2023-05-17 10:25:00+00:00,172.1,172.1,172.1,172.1,0.0 +606,798,2023-05-17 10:30:00+00:00,172.11,172.11,172.06,172.07,1523.0 +607,799,2023-05-17 10:35:00+00:00,172.13,172.13,172.02,172.04,3263.0 +608,800,2023-05-17 10:40:00+00:00,172.01,172.01,171.99,171.99,1811.0 +609,801,2023-05-17 10:45:00+00:00,172.01,172.01,171.99,171.99,936.0 +610,802,2023-05-17 10:50:00+00:00,171.99,172.01,171.99,172.01,594.0 +611,803,2023-05-17 10:55:00+00:00,172.06,172.11,172.06,172.11,1100.0 +612,804,2023-05-17 11:00:00+00:00,172.13,172.22,172.08,172.1,17255.0 +613,805,2023-05-17 11:05:00+00:00,172.11,172.19,172.11,172.14,1054.0 +614,806,2023-05-17 11:10:00+00:00,172.15,172.2,172.08,172.15,8304.0 +615,807,2023-05-17 11:15:00+00:00,172.15,172.15,172.07,172.07,1217.0 +616,808,2023-05-17 11:20:00+00:00,172.12,172.13,172.1,172.1,1538.0 +617,809,2023-05-17 11:25:00+00:00,172.13,172.16,172.1,172.16,2127.0 +618,810,2023-05-17 11:30:00+00:00,172.15,172.16,172.15,172.16,395.0 +619,811,2023-05-17 11:35:00+00:00,172.18,172.18,172.05,172.05,3045.0 +620,812,2023-05-17 11:40:00+00:00,172.07,172.07,171.93,171.96,24493.0 +621,813,2023-05-17 11:45:00+00:00,171.97,172.06,171.96,172.04,16017.0 +622,814,2023-05-17 11:50:00+00:00,172.05,172.06,171.99,172.03,14974.0 +623,815,2023-05-17 11:55:00+00:00,172.02,172.05,171.99,172.01,7579.0 +624,816,2023-05-17 12:00:00+00:00,172.2,172.29,171.73,171.98,22242.0 +625,817,2023-05-17 12:05:00+00:00,171.98,172.0,171.95,171.95,9343.0 +626,818,2023-05-17 12:10:00+00:00,171.96,171.96,171.52,171.56,43128.0 +627,819,2023-05-17 12:15:00+00:00,171.6,171.69,170.98,171.19,83230.0 +628,820,2023-05-17 12:20:00+00:00,171.18,171.35,170.87,170.87,137482.0 +629,821,2023-05-17 12:25:00+00:00,170.83,171.13,170.8,171.12,29551.0 +630,822,2023-05-17 12:30:00+00:00,171.09,171.23,171.05,171.23,12974.0 +631,823,2023-05-17 12:35:00+00:00,171.22,171.28,171.1,171.22,22566.0 +632,824,2023-05-17 12:40:00+00:00,171.23,171.33,171.15,171.3,11665.0 +633,825,2023-05-17 12:45:00+00:00,171.32,171.49,171.32,171.45,35679.0 +634,826,2023-05-17 12:50:00+00:00,171.45,171.55,171.39,171.39,23077.0 +635,827,2023-05-17 12:55:00+00:00,171.39,171.51,171.34,171.51,20868.0 +636,828,2023-05-17 13:00:00+00:00,171.58,171.58,171.3,171.38,14094.0 +637,829,2023-05-17 13:05:00+00:00,171.38,171.49,171.33,171.44,25422.0 +638,830,2023-05-17 13:10:00+00:00,171.43,171.47,171.36,171.36,10605.0 +639,831,2023-05-17 13:15:00+00:00,171.36,171.39,171.31,171.33,11090.0 +640,832,2023-05-17 13:20:00+00:00,171.34,171.38,171.25,171.27,22109.0 +641,833,2023-05-17 13:25:00+00:00,171.33,171.97,171.33,171.75,73066.0 +642,834,2023-05-17 13:30:00+00:00,171.71,172.15,171.41,171.55,1849079.0 +643,835,2023-05-17 13:35:00+00:00,171.53,171.9,171.44,171.66,756704.0 +644,836,2023-05-17 13:40:00+00:00,171.68,171.69,171.16,171.37,877386.0 +645,837,2023-05-17 13:45:00+00:00,171.37,171.4,171.01,171.09,890829.0 +646,838,2023-05-17 13:50:00+00:00,171.08,171.12,170.54,170.83,1262333.0 +647,839,2023-05-17 13:55:00+00:00,170.83,170.89,170.43,170.53,800080.0 +648,840,2023-05-17 14:00:00+00:00,170.52,170.83,170.42,170.75,779696.0 +649,841,2023-05-17 14:05:00+00:00,170.76,170.98,170.7,170.86,552874.0 +650,842,2023-05-17 14:10:00+00:00,170.85,171.0,170.59,170.63,713148.0 +651,843,2023-05-17 14:15:00+00:00,170.63,170.96,170.55,170.88,526483.0 +652,844,2023-05-17 14:20:00+00:00,170.88,171.22,170.87,171.08,623172.0 +653,845,2023-05-17 14:25:00+00:00,171.07,171.15,170.98,171.02,398155.0 +654,846,2023-05-17 14:30:00+00:00,171.03,171.12,170.9,170.93,452177.0 +655,847,2023-05-17 14:35:00+00:00,170.93,170.96,170.8,170.88,397511.0 +656,848,2023-05-17 14:40:00+00:00,170.89,171.08,170.84,171.04,412097.0 +657,849,2023-05-17 14:45:00+00:00,171.04,171.12,170.98,171.01,359303.0 +658,850,2023-05-17 14:50:00+00:00,171.0,171.06,170.84,170.87,330882.0 +659,851,2023-05-17 14:55:00+00:00,170.88,171.16,170.85,171.03,343369.0 +660,852,2023-05-17 15:00:00+00:00,171.05,171.16,170.99,171.05,302120.0 +661,853,2023-05-17 15:05:00+00:00,171.03,171.06,170.76,170.92,396084.0 +662,854,2023-05-17 15:10:00+00:00,170.93,171.0,170.79,170.81,299184.0 +663,855,2023-05-17 15:15:00+00:00,170.81,171.15,170.72,170.91,640346.0 +664,856,2023-05-17 15:20:00+00:00,170.92,170.93,170.53,170.63,570376.0 +665,857,2023-05-17 15:25:00+00:00,170.62,170.85,170.47,170.85,463662.0 +666,858,2023-05-17 15:30:00+00:00,170.84,170.9,170.73,170.9,380140.0 +667,859,2023-05-17 15:35:00+00:00,170.9,170.93,170.74,170.84,283862.0 +668,860,2023-05-17 15:40:00+00:00,170.84,171.09,170.83,171.06,276946.0 +669,861,2023-05-17 15:45:00+00:00,171.06,171.27,171.02,171.07,552987.0 +670,862,2023-05-17 15:50:00+00:00,171.08,171.15,170.89,170.97,313560.0 +671,863,2023-05-17 15:55:00+00:00,170.96,171.07,170.92,171.07,249688.0 +672,864,2023-05-17 16:00:00+00:00,171.07,171.14,170.95,171.03,212176.0 +673,865,2023-05-17 16:05:00+00:00,171.02,171.04,170.83,170.84,193001.0 +674,866,2023-05-17 16:10:00+00:00,170.84,171.04,170.83,170.9,223933.0 +675,867,2023-05-17 16:15:00+00:00,170.9,170.99,170.87,170.9,186105.0 +676,868,2023-05-17 16:20:00+00:00,170.91,171.05,170.9,171.01,155667.0 +677,869,2023-05-17 16:25:00+00:00,171.01,171.16,170.98,171.14,203831.0 +678,870,2023-05-17 16:30:00+00:00,171.14,171.2,171.01,171.02,320959.0 +679,871,2023-05-17 16:35:00+00:00,171.02,171.16,170.96,171.15,275576.0 +680,872,2023-05-17 16:40:00+00:00,171.15,171.38,171.15,171.34,502792.0 +681,873,2023-05-17 16:45:00+00:00,171.34,171.39,171.21,171.34,315725.0 +682,874,2023-05-17 16:50:00+00:00,171.34,171.67,171.28,171.67,527063.0 +683,875,2023-05-17 16:55:00+00:00,171.66,171.74,171.44,171.63,465603.0 +684,876,2023-05-17 17:00:00+00:00,171.64,171.84,171.6,171.83,406417.0 +685,877,2023-05-17 17:05:00+00:00,171.83,172.03,171.81,171.83,530642.0 +686,878,2023-05-17 17:10:00+00:00,171.83,171.93,171.72,171.81,381025.0 +687,879,2023-05-17 17:15:00+00:00,171.81,171.97,171.73,171.93,311340.0 +688,880,2023-05-17 17:20:00+00:00,171.93,172.07,171.9,172.04,452161.0 +689,881,2023-05-17 17:25:00+00:00,172.05,172.12,171.95,172.04,397140.0 +690,882,2023-05-17 17:30:00+00:00,172.04,172.11,171.93,172.06,417449.0 +691,883,2023-05-17 17:35:00+00:00,172.05,172.08,171.86,171.93,320829.0 +692,884,2023-05-17 17:40:00+00:00,171.92,172.09,171.88,172.04,385858.0 +693,885,2023-05-17 17:45:00+00:00,172.04,172.65,172.01,172.56,1162046.0 +694,886,2023-05-17 17:50:00+00:00,172.55,172.74,172.55,172.72,814542.0 +695,887,2023-05-17 17:55:00+00:00,172.73,172.86,172.65,172.83,606659.0 +696,888,2023-05-17 18:00:00+00:00,172.83,172.85,172.46,172.49,537082.0 +697,889,2023-05-17 18:05:00+00:00,172.48,172.55,172.24,172.36,747514.0 +698,890,2023-05-17 18:10:00+00:00,172.36,172.49,172.24,172.43,465916.0 +699,891,2023-05-17 18:15:00+00:00,172.42,172.49,172.28,172.43,314918.0 +700,892,2023-05-17 18:20:00+00:00,172.44,172.54,172.39,172.53,172431.0 +701,893,2023-05-17 18:25:00+00:00,172.53,172.54,172.35,172.41,241479.0 +702,894,2023-05-17 18:30:00+00:00,172.42,172.45,172.13,172.17,360294.0 +703,895,2023-05-17 18:35:00+00:00,172.18,172.38,172.17,172.27,364313.0 +704,896,2023-05-17 18:40:00+00:00,172.28,172.3,172.08,172.13,355008.0 +705,897,2023-05-17 18:45:00+00:00,172.12,172.18,171.98,172.15,397683.0 +706,898,2023-05-17 18:50:00+00:00,172.15,172.2,171.95,172.09,300312.0 +707,899,2023-05-17 18:55:00+00:00,172.1,172.14,172.0,172.13,202770.0 +708,900,2023-05-17 19:00:00+00:00,172.13,172.26,171.94,172.2,352983.0 +709,901,2023-05-17 19:05:00+00:00,172.2,172.4,172.2,172.33,405824.0 +710,902,2023-05-17 19:10:00+00:00,172.34,172.48,172.3,172.39,303074.0 +711,903,2023-05-17 19:15:00+00:00,172.39,172.59,172.35,172.55,539790.0 +712,904,2023-05-17 19:20:00+00:00,172.55,172.56,172.26,172.33,365734.0 +713,905,2023-05-17 19:25:00+00:00,172.33,172.41,172.27,172.35,304214.0 +714,906,2023-05-17 19:30:00+00:00,172.36,172.55,172.32,172.43,328514.0 +715,907,2023-05-17 19:35:00+00:00,172.42,172.56,172.33,172.53,467302.0 +716,908,2023-05-17 19:40:00+00:00,172.53,172.65,172.41,172.62,526689.0 +717,909,2023-05-17 19:45:00+00:00,172.61,172.88,172.56,172.84,568815.0 +718,910,2023-05-17 19:50:00+00:00,172.84,172.93,172.71,172.86,820113.0 +719,911,2023-05-17 19:55:00+00:00,172.86,172.87,172.56,172.65,1801486.0 +720,912,2023-05-17 20:00:00+00:00,172.63,172.75,172.6,172.62,7584583.0 +721,913,2023-05-17 20:05:00+00:00,172.63,172.69,172.63,172.69,46482.0 +722,914,2023-05-17 20:10:00+00:00,172.68,172.7,172.67,172.69,10229.0 +723,915,2023-05-17 20:15:00+00:00,172.7,172.71,172.67,172.68,4503.0 +724,916,2023-05-17 20:20:00+00:00,172.69,172.75,172.69,172.75,5511.0 +725,917,2023-05-17 20:25:00+00:00,172.72,172.72,172.69,172.69,993.0 +726,918,2023-05-17 20:30:00+00:00,172.68,172.7,172.64,172.7,22995.0 +727,919,2023-05-17 20:35:00+00:00,172.7,172.7,172.7,172.7,100.0 +728,920,2023-05-17 20:40:00+00:00,172.67,172.69,172.67,172.69,3582.0 +729,921,2023-05-17 20:45:00+00:00,172.68,172.69,172.66,172.67,2338.0 +730,922,2023-05-17 20:50:00+00:00,172.69,172.71,172.66,172.7,1551.0 +731,923,2023-05-17 20:55:00+00:00,172.7,172.7,172.69,172.7,550.0 +732,924,2023-05-17 21:00:00+00:00,172.7,172.73,172.69,172.69,1574.0 +733,925,2023-05-17 21:05:00+00:00,172.72,172.72,172.69,172.69,3717.0 +734,926,2023-05-17 21:10:00+00:00,172.69,172.69,172.68,172.68,38327.0 +735,927,2023-05-17 21:15:00+00:00,172.7,172.7,172.7,172.7,100.0 +736,928,2023-05-17 21:20:00+00:00,172.68,172.68,172.68,172.68,637.0 +737,929,2023-05-17 21:25:00+00:00,172.7,172.7,172.65,172.65,603.0 +738,930,2023-05-17 21:30:00+00:00,172.65,172.7,172.64,172.66,694.0 +739,931,2023-05-17 21:35:00+00:00,172.7,172.7,172.66,172.66,710.0 +740,932,2023-05-17 21:40:00+00:00,172.66,172.69,172.66,172.69,1696.0 +741,933,2023-05-17 21:45:00+00:00,172.65,172.68,172.63,172.68,1587.0 +742,934,2023-05-17 21:50:00+00:00,172.67,172.67,172.66,172.66,560.0 +743,935,2023-05-17 21:55:00+00:00,172.67,172.67,172.66,172.67,289.0 +744,936,2023-05-17 22:00:00+00:00,172.67,172.67,172.66,172.67,1031.0 +745,937,2023-05-17 22:05:00+00:00,172.65,172.65,172.64,172.64,1603.0 +746,938,2023-05-17 22:10:00+00:00,172.64,172.66,172.62,172.66,2457.0 +747,939,2023-05-17 22:15:00+00:00,172.62,172.65,172.62,172.65,1693.0 +748,940,2023-05-17 22:20:00+00:00,172.62,172.62,172.61,172.61,1806.0 +749,941,2023-05-17 22:25:00+00:00,172.63,172.67,172.63,172.66,717.0 +750,942,2023-05-17 22:30:00+00:00,172.68,172.68,172.67,172.68,100.0 +751,943,2023-05-17 22:35:00+00:00,172.65,172.65,172.65,172.65,2930.0 +752,944,2023-05-17 22:40:00+00:00,172.65,172.65,172.65,172.65,0.0 +753,945,2023-05-17 22:45:00+00:00,172.62,172.63,172.62,172.62,150.0 +754,946,2023-05-17 22:50:00+00:00,172.64,172.64,172.64,172.64,725.0 +755,947,2023-05-17 22:55:00+00:00,172.63,172.64,172.62,172.64,289.0 +756,948,2023-05-17 23:00:00+00:00,172.64,172.64,172.64,172.64,349.0 +757,949,2023-05-17 23:05:00+00:00,172.63,172.63,172.61,172.61,297.0 +758,950,2023-05-17 23:10:00+00:00,172.63,172.63,172.63,172.63,349.0 +759,951,2023-05-17 23:15:00+00:00,172.62,172.63,172.62,172.62,950.0 +760,952,2023-05-17 23:20:00+00:00,172.64,172.64,172.64,172.64,116.0 +761,953,2023-05-17 23:25:00+00:00,172.66,172.68,172.64,172.64,1966.0 +762,954,2023-05-17 23:30:00+00:00,172.69,172.69,172.69,172.69,300.0 +763,955,2023-05-17 23:35:00+00:00,172.65,172.65,172.64,172.64,7991.0 +764,956,2023-05-17 23:40:00+00:00,172.62,172.65,172.62,172.65,629.0 +765,957,2023-05-17 23:45:00+00:00,172.63,172.63,172.63,172.63,144.0 +766,958,2023-05-17 23:50:00+00:00,172.63,172.63,172.63,172.63,0.0 +767,959,2023-05-17 23:55:00+00:00,172.54,172.72,172.54,172.72,9735.0 +768,960,2023-05-18 08:00:00+00:00,172.84,172.84,172.76,172.76,1308.0 +769,961,2023-05-18 08:05:00+00:00,172.79,173.0,172.79,172.97,3334.0 +770,962,2023-05-18 08:10:00+00:00,172.97,172.97,172.88,172.91,4600.0 +771,963,2023-05-18 08:15:00+00:00,172.91,172.91,172.91,172.91,550.0 +772,964,2023-05-18 08:20:00+00:00,172.86,172.86,172.86,172.86,136.0 +773,965,2023-05-18 08:25:00+00:00,172.86,172.86,172.86,172.86,300.0 +774,966,2023-05-18 08:30:00+00:00,172.85,172.85,172.82,172.82,1580.0 +775,967,2023-05-18 08:35:00+00:00,172.82,172.82,172.82,172.82,0.0 +776,968,2023-05-18 08:40:00+00:00,172.82,172.82,172.82,172.82,0.0 +777,969,2023-05-18 08:45:00+00:00,172.82,172.82,172.82,172.82,0.0 +778,970,2023-05-18 08:50:00+00:00,172.82,172.82,172.82,172.82,0.0 +779,971,2023-05-18 08:55:00+00:00,172.8,172.8,172.8,172.8,1100.0 +780,972,2023-05-18 09:00:00+00:00,172.76,172.78,172.75,172.75,1546.0 +781,973,2023-05-18 09:05:00+00:00,172.75,172.75,172.75,172.75,0.0 +782,974,2023-05-18 09:10:00+00:00,172.8,172.8,172.8,172.8,200.0 +783,975,2023-05-18 09:15:00+00:00,172.8,172.8,172.8,172.8,0.0 +784,976,2023-05-18 09:20:00+00:00,172.83,172.87,172.78,172.78,2115.0 +785,977,2023-05-18 09:25:00+00:00,172.78,172.78,172.78,172.78,0.0 +786,978,2023-05-18 09:30:00+00:00,172.78,172.78,172.78,172.78,0.0 +787,979,2023-05-18 09:35:00+00:00,172.78,172.78,172.78,172.78,0.0 +788,980,2023-05-18 09:40:00+00:00,172.78,172.78,172.78,172.78,0.0 +789,981,2023-05-18 09:45:00+00:00,172.8,172.8,172.8,172.8,110.0 +790,982,2023-05-18 09:50:00+00:00,172.85,172.85,172.8,172.8,334.0 +791,983,2023-05-18 09:55:00+00:00,172.81,172.83,172.8,172.83,521.0 +792,984,2023-05-18 10:00:00+00:00,172.77,172.84,172.77,172.84,1364.0 +793,985,2023-05-18 10:05:00+00:00,172.84,172.84,172.78,172.78,1822.0 +794,986,2023-05-18 10:10:00+00:00,172.78,172.78,172.78,172.78,108.0 +795,987,2023-05-18 10:15:00+00:00,172.81,172.81,172.81,172.81,145.0 +796,988,2023-05-18 10:20:00+00:00,172.81,172.81,172.81,172.81,0.0 +797,989,2023-05-18 10:25:00+00:00,172.81,172.81,172.81,172.81,0.0 +798,990,2023-05-18 10:30:00+00:00,172.81,172.81,172.81,172.81,0.0 +799,991,2023-05-18 10:35:00+00:00,172.84,172.84,172.84,172.84,100.0 +800,992,2023-05-18 10:40:00+00:00,172.85,172.91,172.85,172.91,1434.0 +801,993,2023-05-18 10:45:00+00:00,172.91,172.92,172.91,172.92,3915.0 +802,994,2023-05-18 10:50:00+00:00,172.92,172.92,172.92,172.92,0.0 +803,995,2023-05-18 10:55:00+00:00,172.81,172.81,172.81,172.81,400.0 +804,996,2023-05-18 11:00:00+00:00,172.81,172.92,172.8,172.83,4376.0 +805,997,2023-05-18 11:05:00+00:00,172.85,172.87,172.85,172.87,319.0 +806,998,2023-05-18 11:10:00+00:00,172.85,172.86,172.8,172.85,1329.0 +807,999,2023-05-18 11:15:00+00:00,172.85,172.9,172.85,172.9,3649.0 +808,1000,2023-05-18 11:20:00+00:00,172.9,172.92,172.8,172.82,4330.0 +809,1001,2023-05-18 11:25:00+00:00,172.83,172.83,172.77,172.78,7017.0 +810,1002,2023-05-18 11:30:00+00:00,172.77,172.8,172.77,172.8,1093.0 +811,1003,2023-05-18 11:35:00+00:00,172.82,172.85,172.69,172.69,4302.0 +812,1004,2023-05-18 11:40:00+00:00,172.73,172.82,172.73,172.78,1753.0 +813,1005,2023-05-18 11:45:00+00:00,172.8,172.82,172.79,172.8,2161.0 +814,1006,2023-05-18 11:50:00+00:00,172.8,172.8,172.77,172.8,1057.0 +815,1007,2023-05-18 11:55:00+00:00,172.79,172.79,172.79,172.79,400.0 +816,1008,2023-05-18 12:00:00+00:00,172.89,172.92,172.43,172.8,38748.0 +817,1009,2023-05-18 12:05:00+00:00,172.8,172.8,172.74,172.77,8628.0 +818,1010,2023-05-18 12:10:00+00:00,172.8,172.8,172.65,172.65,2628.0 +819,1011,2023-05-18 12:15:00+00:00,172.68,172.7,172.58,172.63,13516.0 +820,1012,2023-05-18 12:20:00+00:00,172.61,172.61,172.54,172.56,13665.0 +821,1013,2023-05-18 12:25:00+00:00,172.62,172.73,172.56,172.73,11263.0 +822,1014,2023-05-18 12:30:00+00:00,172.63,172.65,172.46,172.47,10738.0 +823,1015,2023-05-18 12:35:00+00:00,172.47,172.6,172.4,172.41,12071.0 +824,1016,2023-05-18 12:40:00+00:00,172.42,172.48,172.3,172.44,17219.0 +825,1017,2023-05-18 12:45:00+00:00,172.45,172.45,172.35,172.35,24371.0 +826,1018,2023-05-18 12:50:00+00:00,172.33,172.43,172.22,172.41,18241.0 +827,1019,2023-05-18 12:55:00+00:00,172.44,172.45,172.33,172.39,6677.0 +828,1020,2023-05-18 13:00:00+00:00,172.39,172.55,172.38,172.51,19512.0 +829,1021,2023-05-18 13:05:00+00:00,172.49,172.61,172.43,172.58,14503.0 +830,1022,2023-05-18 13:10:00+00:00,172.65,172.65,172.45,172.45,8393.0 +831,1023,2023-05-18 13:15:00+00:00,172.48,172.59,172.47,172.56,5748.0 +832,1024,2023-05-18 13:20:00+00:00,172.56,172.77,172.54,172.75,21216.0 +833,1025,2023-05-18 13:25:00+00:00,172.76,173.2,172.58,173.09,90278.0 +834,1026,2023-05-18 13:30:00+00:00,173.0,173.5,172.86,173.14,1877171.0 +835,1027,2023-05-18 13:35:00+00:00,173.15,173.44,173.03,173.29,811695.0 +836,1028,2023-05-18 13:40:00+00:00,173.3,173.31,172.74,172.78,763884.0 +837,1029,2023-05-18 13:45:00+00:00,172.78,172.9,172.62,172.63,873938.0 +838,1030,2023-05-18 13:50:00+00:00,172.63,172.9,172.58,172.89,654355.0 +839,1031,2023-05-18 13:55:00+00:00,172.89,173.16,172.8,173.09,598027.0 +840,1032,2023-05-18 14:00:00+00:00,173.09,173.1,172.82,172.98,422929.0 +841,1033,2023-05-18 14:05:00+00:00,172.98,173.34,172.98,173.32,675468.0 +842,1034,2023-05-18 14:10:00+00:00,173.31,173.48,173.27,173.36,525325.0 +843,1035,2023-05-18 14:15:00+00:00,173.37,173.6,173.26,173.56,973836.0 +844,1036,2023-05-18 14:20:00+00:00,173.56,173.86,173.55,173.79,930092.0 +845,1037,2023-05-18 14:25:00+00:00,173.79,173.79,173.52,173.67,494818.0 +846,1038,2023-05-18 14:30:00+00:00,173.68,174.1,173.67,174.09,904387.0 +847,1039,2023-05-18 14:35:00+00:00,174.1,174.13,173.89,174.07,585595.0 +848,1040,2023-05-18 14:40:00+00:00,174.07,174.07,173.56,173.62,633708.0 +849,1041,2023-05-18 14:45:00+00:00,173.63,174.15,173.59,174.14,544489.0 +850,1042,2023-05-18 14:50:00+00:00,174.13,174.23,173.93,174.15,709281.0 +851,1043,2023-05-18 14:55:00+00:00,174.15,174.36,174.11,174.3,680283.0 +852,1044,2023-05-18 15:00:00+00:00,174.3,174.63,174.27,174.56,837594.0 +853,1045,2023-05-18 15:05:00+00:00,174.56,174.67,174.49,174.66,559757.0 +854,1046,2023-05-18 15:10:00+00:00,174.66,174.68,174.25,174.31,563147.0 +855,1047,2023-05-18 15:15:00+00:00,174.3,174.52,174.26,174.46,622630.0 +856,1048,2023-05-18 15:20:00+00:00,174.47,174.61,174.4,174.54,421637.0 +857,1049,2023-05-18 15:25:00+00:00,174.53,174.72,174.38,174.66,510607.0 +858,1050,2023-05-18 15:30:00+00:00,174.67,174.75,174.57,174.58,512322.0 +859,1051,2023-05-18 15:35:00+00:00,174.58,174.83,174.53,174.61,491595.0 +860,1052,2023-05-18 15:40:00+00:00,174.62,174.88,174.56,174.81,427630.0 +861,1053,2023-05-18 15:45:00+00:00,174.82,175.01,174.8,174.95,859751.0 +862,1054,2023-05-18 15:50:00+00:00,174.94,175.0,174.92,174.95,576431.0 +863,1055,2023-05-18 15:55:00+00:00,174.94,174.95,174.63,174.81,864920.0 +864,1056,2023-05-18 16:00:00+00:00,174.8,174.82,174.7,174.78,317207.0 +865,1057,2023-05-18 16:05:00+00:00,174.78,174.82,174.46,174.66,653452.0 +866,1058,2023-05-18 16:10:00+00:00,174.66,174.88,174.4,174.42,557629.0 +867,1059,2023-05-18 16:15:00+00:00,174.42,174.64,174.28,174.45,621303.0 +868,1060,2023-05-18 16:20:00+00:00,174.45,174.46,174.21,174.31,444583.0 +869,1061,2023-05-18 16:25:00+00:00,174.31,174.38,174.16,174.36,316091.0 +870,1062,2023-05-18 16:30:00+00:00,174.37,174.45,174.26,174.44,280640.0 +871,1063,2023-05-18 16:35:00+00:00,174.44,174.53,174.28,174.29,272574.0 +872,1064,2023-05-18 16:40:00+00:00,174.29,174.44,174.23,174.41,294531.0 +873,1065,2023-05-18 16:45:00+00:00,174.42,174.44,174.26,174.32,314722.0 +874,1066,2023-05-18 16:50:00+00:00,174.31,174.39,174.2,174.37,259237.0 +875,1067,2023-05-18 16:55:00+00:00,174.37,174.37,174.13,174.28,453632.0 +876,1068,2023-05-18 17:00:00+00:00,174.28,174.62,174.27,174.59,532818.0 +877,1069,2023-05-18 17:05:00+00:00,174.6,174.63,174.44,174.62,361516.0 +878,1070,2023-05-18 17:10:00+00:00,174.61,174.62,174.39,174.46,232542.0 +879,1071,2023-05-18 17:15:00+00:00,174.46,174.65,174.42,174.61,266192.0 +880,1072,2023-05-18 17:20:00+00:00,174.62,174.75,174.59,174.74,367095.0 +881,1073,2023-05-18 17:25:00+00:00,174.75,174.85,174.26,174.28,706027.0 +882,1074,2023-05-18 17:30:00+00:00,174.28,174.42,174.22,174.38,342151.0 +883,1075,2023-05-18 17:35:00+00:00,174.37,174.44,174.23,174.24,245078.0 +884,1076,2023-05-18 17:40:00+00:00,174.24,174.34,174.17,174.2,216844.0 +885,1077,2023-05-18 17:45:00+00:00,174.19,174.27,174.03,174.21,324347.0 +886,1078,2023-05-18 17:50:00+00:00,174.19,174.2,173.93,173.96,362287.0 +887,1079,2023-05-18 17:55:00+00:00,173.95,173.96,173.76,173.82,418595.0 +888,1080,2023-05-18 18:00:00+00:00,173.83,173.93,173.68,173.85,273711.0 +889,1081,2023-05-18 18:05:00+00:00,173.84,173.92,173.73,173.81,282627.0 +890,1082,2023-05-18 18:10:00+00:00,173.81,173.91,173.79,173.9,332777.0 +891,1083,2023-05-18 18:15:00+00:00,173.89,174.19,173.89,174.18,341637.0 +892,1084,2023-05-18 18:20:00+00:00,174.18,174.28,174.16,174.2,325392.0 +893,1085,2023-05-18 18:25:00+00:00,174.22,174.27,174.09,174.11,235753.0 +894,1086,2023-05-18 18:30:00+00:00,174.11,174.26,174.11,174.22,251607.0 +895,1087,2023-05-18 18:35:00+00:00,174.22,174.48,174.2,174.48,407266.0 +896,1088,2023-05-18 18:40:00+00:00,174.49,174.5,174.31,174.39,295487.0 +897,1089,2023-05-18 18:45:00+00:00,174.39,174.66,174.38,174.66,371089.0 +898,1090,2023-05-18 18:50:00+00:00,174.66,174.69,174.48,174.5,284002.0 +899,1091,2023-05-18 18:55:00+00:00,174.5,174.54,174.41,174.43,345154.0 +900,1092,2023-05-18 19:00:00+00:00,174.43,174.53,174.33,174.34,436629.0 +901,1093,2023-05-18 19:05:00+00:00,174.34,174.34,174.22,174.29,396101.0 +902,1094,2023-05-18 19:10:00+00:00,174.3,174.35,174.24,174.26,427841.0 +903,1095,2023-05-18 19:15:00+00:00,174.26,174.69,174.25,174.64,658527.0 +904,1096,2023-05-18 19:20:00+00:00,174.64,174.66,174.45,174.5,523070.0 +905,1097,2023-05-18 19:25:00+00:00,174.5,174.53,174.38,174.5,455346.0 +906,1098,2023-05-18 19:30:00+00:00,174.51,174.64,174.51,174.57,495398.0 +907,1099,2023-05-18 19:35:00+00:00,174.57,174.62,174.48,174.59,404776.0 +908,1100,2023-05-18 19:40:00+00:00,174.59,174.96,174.55,174.92,779667.0 +909,1101,2023-05-18 19:45:00+00:00,174.92,175.02,174.83,174.88,917159.0 +910,1102,2023-05-18 19:50:00+00:00,174.88,175.12,174.81,174.89,2059660.0 +911,1103,2023-05-18 19:55:00+00:00,174.89,175.24,174.75,175.07,2488160.0 +912,1104,2023-05-18 20:00:00+00:00,175.06,175.14,175.04,175.05,8495792.0 +913,1105,2023-05-18 20:05:00+00:00,175.05,175.07,175.03,175.05,99354.0 +914,1106,2023-05-18 20:10:00+00:00,175.05,175.13,175.01,175.13,26919.0 +915,1107,2023-05-18 20:15:00+00:00,175.15,175.29,175.12,175.25,30242.0 +916,1108,2023-05-18 20:20:00+00:00,175.26,175.3,175.15,175.26,22793.0 +917,1109,2023-05-18 20:25:00+00:00,175.26,175.26,175.15,175.15,7116.0 +918,1110,2023-05-18 20:30:00+00:00,175.15,175.27,175.15,175.2,10051.0 +919,1111,2023-05-18 20:35:00+00:00,175.19,175.31,175.19,175.29,6339.0 +920,1112,2023-05-18 20:40:00+00:00,175.31,175.31,175.22,175.23,7039.0 +921,1113,2023-05-18 20:45:00+00:00,175.21,175.25,175.15,175.15,10702.0 +922,1114,2023-05-18 20:50:00+00:00,175.19,175.26,175.18,175.22,13149.0 +923,1115,2023-05-18 20:55:00+00:00,175.24,175.28,175.23,175.26,8384.0 +924,1116,2023-05-18 21:00:00+00:00,175.26,175.3,175.23,175.29,7167.0 +925,1117,2023-05-18 21:05:00+00:00,175.26,175.3,175.26,175.26,1199.0 +926,1118,2023-05-18 21:10:00+00:00,175.28,175.28,175.05,175.27,43272.0 +927,1119,2023-05-18 21:15:00+00:00,175.29,175.3,175.28,175.28,8697.0 +928,1120,2023-05-18 21:20:00+00:00,175.28,175.3,175.26,175.26,8695.0 +929,1121,2023-05-18 21:25:00+00:00,175.25,175.26,175.24,175.24,2492.0 +930,1122,2023-05-18 21:30:00+00:00,175.24,175.29,175.24,175.29,3640.0 +931,1123,2023-05-18 21:35:00+00:00,175.28,175.29,175.25,175.29,2682.0 +932,1124,2023-05-18 21:40:00+00:00,175.3,175.3,175.24,175.25,13839.0 +933,1125,2023-05-18 21:45:00+00:00,175.29,175.29,175.27,175.27,989.0 +934,1126,2023-05-18 21:50:00+00:00,175.26,175.27,175.26,175.26,691.0 +935,1127,2023-05-18 21:55:00+00:00,175.26,175.26,175.26,175.26,1589.0 +936,1128,2023-05-18 22:00:00+00:00,175.22,175.24,175.22,175.23,1562.0 +937,1129,2023-05-18 22:05:00+00:00,175.23,175.75,175.23,175.5,20504.0 +938,1130,2023-05-18 22:10:00+00:00,175.5,176.0,175.46,176.0,24898.0 +939,1131,2023-05-18 22:15:00+00:00,176.0,176.13,175.86,175.9,27536.0 +940,1132,2023-05-18 22:20:00+00:00,176.03,176.04,175.69,175.75,28337.0 +941,1133,2023-05-18 22:25:00+00:00,175.91,175.91,175.75,175.75,6603.0 +942,1134,2023-05-18 22:30:00+00:00,175.73,175.84,175.73,175.76,6074.0 +943,1135,2023-05-18 22:35:00+00:00,175.83,175.85,175.75,175.85,1425.0 +944,1136,2023-05-18 22:40:00+00:00,175.76,175.85,175.76,175.83,4674.0 +945,1137,2023-05-18 22:45:00+00:00,175.8,175.8,175.78,175.79,420.0 +946,1138,2023-05-18 22:50:00+00:00,175.79,175.79,175.79,175.79,0.0 +947,1318,2023-05-18 22:55:00+00:00,175.88,175.9,175.84,175.84,3032.0 +948,1319,2023-05-18 23:00:00+00:00,175.81,175.81,175.75,175.76,2954.0 +949,1320,2023-05-18 23:05:00+00:00,175.76,175.78,175.75,175.78,10298.0 +950,1321,2023-05-18 23:10:00+00:00,175.8,175.81,175.78,175.78,2033.0 +951,1322,2023-05-18 23:15:00+00:00,175.78,175.79,175.77,175.78,2345.0 +952,1323,2023-05-18 23:20:00+00:00,175.79,175.79,175.75,175.77,2615.0 +953,1324,2023-05-18 23:25:00+00:00,175.75,175.75,175.75,175.75,104.0 +954,1325,2023-05-18 23:30:00+00:00,175.75,175.75,175.65,175.65,4086.0 +955,1326,2023-05-18 23:35:00+00:00,175.65,175.8,175.65,175.71,5946.0 +956,1327,2023-05-18 23:40:00+00:00,175.72,175.8,175.7,175.75,4089.0 +957,1328,2023-05-18 23:45:00+00:00,175.72,175.85,175.72,175.85,2966.0 +958,1329,2023-05-18 23:50:00+00:00,175.81,175.81,175.76,175.78,1721.0 +959,1330,2023-05-18 23:55:00+00:00,175.8,175.9,175.78,175.9,16478.0 +960,1331,2023-05-19 08:00:00+00:00,175.35,175.36,175.05,175.1,9729.0 +961,1332,2023-05-19 08:05:00+00:00,175.14,175.28,175.14,175.27,4183.0 +962,1333,2023-05-19 08:10:00+00:00,175.21,175.21,175.2,175.2,283.0 +963,1334,2023-05-19 08:15:00+00:00,175.21,175.21,175.13,175.15,1541.0 +964,1335,2023-05-19 08:20:00+00:00,175.2,175.22,175.2,175.22,611.0 +965,1336,2023-05-19 08:25:00+00:00,175.2,175.2,175.2,175.2,1988.0 +966,1337,2023-05-19 08:30:00+00:00,175.29,175.35,175.29,175.35,970.0 +967,1338,2023-05-19 08:35:00+00:00,175.41,175.42,175.35,175.42,2191.0 +968,1339,2023-05-19 08:40:00+00:00,175.38,175.38,175.38,175.38,100.0 +969,1340,2023-05-19 08:45:00+00:00,175.4,175.51,175.4,175.51,1438.0 +970,1341,2023-05-19 08:50:00+00:00,175.51,175.51,175.51,175.51,0.0 +971,1342,2023-05-19 08:55:00+00:00,175.51,175.51,175.51,175.51,0.0 +972,1343,2023-05-19 09:00:00+00:00,175.58,175.58,175.5,175.5,1985.0 +973,1344,2023-05-19 09:05:00+00:00,175.5,175.5,175.4,175.4,597.0 +974,1345,2023-05-19 09:10:00+00:00,175.52,175.52,175.52,175.52,389.0 +975,1346,2023-05-19 09:15:00+00:00,175.44,175.44,175.44,175.44,300.0 +976,1347,2023-05-19 09:20:00+00:00,175.42,175.49,175.4,175.49,1240.0 +977,1348,2023-05-19 09:25:00+00:00,175.42,175.5,175.42,175.49,366.0 +978,1349,2023-05-19 09:30:00+00:00,175.49,175.49,175.4,175.4,1030.0 +979,1350,2023-05-19 09:35:00+00:00,175.45,175.45,175.45,175.45,100.0 +980,1351,2023-05-19 09:40:00+00:00,175.52,175.52,175.52,175.52,100.0 +981,1352,2023-05-19 09:45:00+00:00,175.55,175.55,175.55,175.55,100.0 +982,1353,2023-05-19 09:50:00+00:00,175.55,175.55,175.55,175.55,530.0 +983,1354,2023-05-19 09:55:00+00:00,175.5,175.62,175.5,175.62,562.0 +984,1355,2023-05-19 10:00:00+00:00,175.54,175.54,175.53,175.53,400.0 +985,1356,2023-05-19 10:05:00+00:00,175.55,175.55,175.55,175.55,100.0 +986,1357,2023-05-19 10:10:00+00:00,175.51,175.51,175.5,175.5,300.0 +987,1358,2023-05-19 10:15:00+00:00,175.43,175.43,175.3,175.31,500.0 +988,1359,2023-05-19 10:20:00+00:00,175.32,175.32,175.32,175.32,384.0 +989,1360,2023-05-19 10:25:00+00:00,175.39,175.39,175.39,175.39,200.0 +990,1361,2023-05-19 10:30:00+00:00,175.37,175.37,175.26,175.28,2189.0 +991,1362,2023-05-19 10:35:00+00:00,175.28,175.28,175.22,175.22,709.0 +992,1363,2023-05-19 10:40:00+00:00,175.25,175.35,175.25,175.35,472.0 +993,1364,2023-05-19 10:45:00+00:00,175.25,175.38,175.25,175.26,1221.0 +994,1365,2023-05-19 10:50:00+00:00,175.28,175.32,175.28,175.32,200.0 +995,1366,2023-05-19 10:55:00+00:00,175.31,175.35,175.25,175.35,748.0 +996,1367,2023-05-19 11:00:00+00:00,175.35,175.6,175.25,175.6,12626.0 +997,1368,2023-05-19 11:05:00+00:00,175.56,175.56,175.5,175.52,3398.0 +998,1369,2023-05-19 11:10:00+00:00,175.48,175.55,175.45,175.55,5792.0 +999,1370,2023-05-19 11:15:00+00:00,175.47,175.47,175.42,175.46,3547.0 +1000,1371,2023-05-19 11:20:00+00:00,175.46,175.56,175.41,175.5,6366.0 +1001,1372,2023-05-19 11:25:00+00:00,175.5,175.67,175.5,175.67,9962.0 +1002,1373,2023-05-19 11:30:00+00:00,175.75,175.95,175.67,175.86,14614.0 +1003,1374,2023-05-19 11:35:00+00:00,175.76,175.84,175.63,175.76,5852.0 +1004,1375,2023-05-19 11:40:00+00:00,175.72,175.72,175.52,175.52,6932.0 +1005,1376,2023-05-19 11:45:00+00:00,175.55,175.55,175.32,175.41,10204.0 +1006,1377,2023-05-19 11:50:00+00:00,175.41,175.57,175.39,175.57,2794.0 +1007,1378,2023-05-19 11:55:00+00:00,175.63,175.74,175.63,175.7,4377.0 +1008,1379,2023-05-19 12:00:00+00:00,175.39,175.89,175.06,175.63,32333.0 +1009,1380,2023-05-19 12:05:00+00:00,175.63,175.69,175.53,175.61,7458.0 +1010,1381,2023-05-19 12:10:00+00:00,175.63,175.63,175.44,175.44,11972.0 +1011,1382,2023-05-19 12:15:00+00:00,175.49,175.52,175.4,175.46,13826.0 +1012,1383,2023-05-19 12:20:00+00:00,175.49,175.7,175.47,175.63,12278.0 +1013,1384,2023-05-19 12:25:00+00:00,175.63,175.68,175.61,175.62,3770.0 +1014,1385,2023-05-19 12:30:00+00:00,175.65,175.79,175.65,175.79,14242.0 +1015,1386,2023-05-19 12:35:00+00:00,175.78,175.78,175.6,175.65,13539.0 +1016,1387,2023-05-19 12:40:00+00:00,175.65,175.85,175.65,175.82,11775.0 +1017,1388,2023-05-19 12:45:00+00:00,175.82,175.82,175.68,175.7,7557.0 +1018,1389,2023-05-19 12:50:00+00:00,175.73,175.8,175.73,175.8,11154.0 +1019,1390,2023-05-19 12:55:00+00:00,175.8,176.0,175.8,175.95,37820.0 +1020,1391,2023-05-19 13:00:00+00:00,175.98,176.35,175.95,176.21,96669.0 +1021,1392,2023-05-19 13:05:00+00:00,176.19,176.35,176.06,176.28,22064.0 +1022,1393,2023-05-19 13:10:00+00:00,176.25,176.27,176.05,176.09,29153.0 +1023,1394,2023-05-19 13:15:00+00:00,176.09,176.21,176.06,176.14,17062.0 +1024,1395,2023-05-19 13:20:00+00:00,176.15,176.21,176.11,176.2,30956.0 +1025,1396,2023-05-19 13:25:00+00:00,176.2,176.44,175.86,176.39,120048.0 +1026,1397,2023-05-19 13:30:00+00:00,176.11,176.44,175.55,175.84,3633356.0 +1027,1398,2023-05-19 13:35:00+00:00,175.87,176.0,175.59,175.95,690639.0 +1028,1399,2023-05-19 13:40:00+00:00,175.96,176.14,175.69,175.76,910647.0 +1029,1400,2023-05-19 13:45:00+00:00,175.75,175.8,175.53,175.67,717232.0 +1030,1401,2023-05-19 13:50:00+00:00,175.67,175.88,175.59,175.61,524181.0 +1031,1402,2023-05-19 13:55:00+00:00,175.61,176.0,175.61,176.0,490061.0 +1032,1403,2023-05-19 14:00:00+00:00,176.0,176.02,175.42,175.55,861805.0 +1033,1404,2023-05-19 14:05:00+00:00,175.56,175.79,175.45,175.77,451007.0 +1034,1405,2023-05-19 14:10:00+00:00,175.78,175.97,175.46,175.85,490860.0 +1035,1406,2023-05-19 14:15:00+00:00,175.85,175.98,175.78,175.86,378222.0 +1036,1407,2023-05-19 14:20:00+00:00,175.87,175.99,175.83,175.95,400600.0 +1037,1408,2023-05-19 14:25:00+00:00,175.95,176.02,175.83,175.88,429430.0 +1038,1409,2023-05-19 14:30:00+00:00,175.88,176.19,175.86,176.17,612413.0 +1039,1410,2023-05-19 14:35:00+00:00,176.17,176.27,175.86,176.26,820697.0 +1040,1411,2023-05-19 14:40:00+00:00,176.27,176.29,175.92,176.07,534485.0 +1041,1412,2023-05-19 14:45:00+00:00,176.06,176.08,175.58,175.62,512126.0 +1042,1413,2023-05-19 14:50:00+00:00,175.62,175.77,175.56,175.63,437076.0 +1043,1414,2023-05-19 14:55:00+00:00,175.64,175.76,175.4,175.7,444694.0 +1044,1415,2023-05-19 15:00:00+00:00,175.71,175.99,175.61,175.99,346202.0 +1045,1416,2023-05-19 15:05:00+00:00,175.97,175.99,175.65,175.82,507070.0 +1046,1417,2023-05-19 15:10:00+00:00,175.81,175.97,175.6,175.76,556331.0 +1047,1418,2023-05-19 15:15:00+00:00,175.75,175.97,175.51,175.82,591346.0 +1048,1419,2023-05-19 15:20:00+00:00,175.81,176.02,175.75,175.81,540720.0 +1049,1420,2023-05-19 15:25:00+00:00,175.81,176.0,175.47,175.48,541495.0 +1050,1421,2023-05-19 15:30:00+00:00,175.46,175.6,175.34,175.52,594301.0 +1051,1422,2023-05-19 15:35:00+00:00,175.54,175.65,175.28,175.37,536491.0 +1052,1423,2023-05-19 15:40:00+00:00,175.36,175.59,175.21,175.59,576714.0 +1053,1424,2023-05-19 15:45:00+00:00,175.57,175.75,175.53,175.67,402319.0 +1054,1425,2023-05-19 15:50:00+00:00,175.68,175.79,175.59,175.75,388612.0 +1055,1426,2023-05-19 15:55:00+00:00,175.75,175.98,175.56,175.65,603302.0 +1056,1427,2023-05-19 16:00:00+00:00,175.64,175.8,175.46,175.54,452457.0 +1057,1428,2023-05-19 16:05:00+00:00,175.53,175.64,175.44,175.56,369496.0 +1058,1429,2023-05-19 16:10:00+00:00,175.56,175.57,175.39,175.45,257388.0 +1059,1430,2023-05-19 16:15:00+00:00,175.45,175.69,175.35,175.63,431010.0 +1060,1431,2023-05-19 16:20:00+00:00,175.63,175.83,175.62,175.72,290711.0 +1061,1432,2023-05-19 16:25:00+00:00,175.72,175.76,175.43,175.44,265543.0 +1062,1433,2023-05-19 16:30:00+00:00,175.43,175.43,175.12,175.17,420277.0 +1063,1434,2023-05-19 16:35:00+00:00,175.15,175.42,175.11,175.34,365322.0 +1064,1435,2023-05-19 16:40:00+00:00,175.34,175.47,175.26,175.47,287120.0 +1065,1436,2023-05-19 16:45:00+00:00,175.47,175.58,175.3,175.38,462485.0 +1066,1437,2023-05-19 16:50:00+00:00,175.39,175.4,175.08,175.33,581618.0 +1067,1438,2023-05-19 16:55:00+00:00,175.31,175.42,175.24,175.33,212411.0 +1068,1439,2023-05-19 17:00:00+00:00,175.32,175.51,175.26,175.47,291690.0 +1069,1440,2023-05-19 17:05:00+00:00,175.48,175.62,175.43,175.47,284436.0 +1070,1441,2023-05-19 17:10:00+00:00,175.46,175.63,175.34,175.61,251415.0 +1071,1442,2023-05-19 17:15:00+00:00,175.62,175.79,175.58,175.75,334767.0 +1072,1443,2023-05-19 17:20:00+00:00,175.75,175.78,175.63,175.76,215936.0 +1073,1444,2023-05-19 17:25:00+00:00,175.75,175.77,175.63,175.74,163431.0 +1074,1445,2023-05-19 17:30:00+00:00,175.74,175.8,175.58,175.8,213205.0 +1075,1446,2023-05-19 17:35:00+00:00,175.8,175.84,175.69,175.81,243553.0 +1076,1447,2023-05-19 17:40:00+00:00,175.81,175.89,175.48,175.55,277742.0 +1077,1448,2023-05-19 17:45:00+00:00,175.54,175.65,175.4,175.44,324011.0 +1078,1449,2023-05-19 17:50:00+00:00,175.44,175.55,175.32,175.5,226086.0 +1079,1450,2023-05-19 17:55:00+00:00,175.5,175.53,175.3,175.32,177251.0 +1080,1451,2023-05-19 18:00:00+00:00,175.32,175.38,175.23,175.29,275185.0 +1081,1452,2023-05-19 18:05:00+00:00,175.29,175.36,175.21,175.26,193062.0 +1082,1453,2023-05-19 18:10:00+00:00,175.26,175.3,175.15,175.23,260916.0 +1083,1454,2023-05-19 18:15:00+00:00,175.23,175.52,175.1,175.48,416629.0 +1084,1455,2023-05-19 18:20:00+00:00,175.48,175.54,175.42,175.51,225257.0 +1085,1456,2023-05-19 18:25:00+00:00,175.51,175.52,175.21,175.23,259979.0 +1086,1457,2023-05-19 18:30:00+00:00,175.24,175.3,175.14,175.24,295586.0 +1087,1458,2023-05-19 18:35:00+00:00,175.24,175.42,175.23,175.37,299980.0 +1088,1459,2023-05-19 18:40:00+00:00,175.37,175.38,175.26,175.38,186403.0 +1089,1460,2023-05-19 18:45:00+00:00,175.38,175.38,175.17,175.22,293263.0 +1090,1461,2023-05-19 18:50:00+00:00,175.22,175.54,175.21,175.48,432800.0 +1091,1462,2023-05-19 18:55:00+00:00,175.47,175.6,175.46,175.53,264536.0 +1092,1463,2023-05-19 19:00:00+00:00,175.53,175.55,175.33,175.36,268512.0 +1093,1464,2023-05-19 19:05:00+00:00,175.36,175.41,175.25,175.36,288109.0 +1094,1465,2023-05-19 19:10:00+00:00,175.36,175.6,175.35,175.6,269526.0 +1095,1466,2023-05-19 19:15:00+00:00,175.59,175.6,175.44,175.48,241846.0 +1096,1467,2023-05-19 19:20:00+00:00,175.47,175.48,175.3,175.38,318684.0 +1097,1468,2023-05-19 19:25:00+00:00,175.39,175.4,175.12,175.13,481173.0 +1098,1469,2023-05-19 19:30:00+00:00,175.14,175.2,175.07,175.11,402741.0 +1099,1470,2023-05-19 19:35:00+00:00,175.1,175.26,175.09,175.18,411853.0 +1100,1471,2023-05-19 19:40:00+00:00,175.18,175.22,175.09,175.17,517241.0 +1101,1472,2023-05-19 19:45:00+00:00,175.17,175.21,175.08,175.12,611650.0 +1102,1473,2023-05-19 19:50:00+00:00,175.11,175.36,174.94,175.22,1034215.0 +1103,1474,2023-05-19 19:55:00+00:00,175.22,175.29,175.02,175.19,1560931.0 +1104,1475,2023-05-19 20:00:00+00:00,175.21,175.21,175.06,175.07,5851877.0 +1105,1476,2023-05-19 20:05:00+00:00,175.08,175.16,175.02,175.02,39729.0 +1106,1477,2023-05-19 20:10:00+00:00,175.02,175.16,175.0,175.05,58298.0 +1107,1478,2023-05-19 20:15:00+00:00,175.03,175.05,175.0,175.0,5556.0 +1108,1479,2023-05-19 20:20:00+00:00,175.0,175.0,174.96,174.98,4468.0 +1109,1480,2023-05-19 20:25:00+00:00,175.0,175.0,174.97,174.98,2039.0 +1110,1481,2023-05-19 20:30:00+00:00,174.97,175.0,174.96,174.98,3658.0 +1111,1482,2023-05-19 20:35:00+00:00,174.97,175.0,174.97,175.0,14432.0 +1112,1483,2023-05-19 20:40:00+00:00,175.0,175.16,174.99,175.0,370135.0 +1113,1484,2023-05-19 20:45:00+00:00,175.0,175.02,175.0,175.01,8498.0 +1114,1485,2023-05-19 20:50:00+00:00,174.99,175.0,174.98,174.99,3611.0 +1115,1486,2023-05-19 20:55:00+00:00,174.98,174.99,174.98,174.99,1196.0 +1116,1487,2023-05-19 21:00:00+00:00,174.99,175.0,174.98,174.98,3945.0 +1117,1488,2023-05-19 21:05:00+00:00,175.0,175.0,174.99,175.0,409.0 +1118,1489,2023-05-19 21:10:00+00:00,174.99,175.0,174.99,175.0,1342.0 +1119,1490,2023-05-19 21:15:00+00:00,175.0,175.0,174.99,174.99,830.0 +1120,1491,2023-05-19 21:20:00+00:00,175.0,175.0,174.97,174.99,2061.0 +1121,1492,2023-05-19 21:25:00+00:00,175.0,175.0,174.99,175.0,100.0 +1122,1493,2023-05-19 21:30:00+00:00,174.97,174.98,174.97,174.97,112.0 +1123,1494,2023-05-19 21:35:00+00:00,174.97,174.97,174.97,174.97,143.0 +1124,1495,2023-05-19 21:40:00+00:00,174.97,174.97,174.97,174.97,0.0 +1125,1496,2023-05-19 21:45:00+00:00,174.99,175.0,174.98,175.0,974.0 +1126,1497,2023-05-19 21:50:00+00:00,175.0,175.0,174.95,174.97,2465.0 +1127,1498,2023-05-19 21:55:00+00:00,174.95,175.0,174.95,174.95,863.0 +1128,1499,2023-05-19 22:00:00+00:00,174.94,174.94,174.94,174.94,324.0 +1129,1500,2023-05-19 22:05:00+00:00,174.95,174.95,174.94,174.95,1928.0 +1130,1501,2023-05-19 22:10:00+00:00,174.95,174.95,174.94,174.95,5153.0 +1131,1502,2023-05-19 22:15:00+00:00,174.95,174.97,174.95,174.97,3394.0 +1132,1503,2023-05-19 22:20:00+00:00,174.97,174.97,174.97,174.97,565.0 +1133,1504,2023-05-19 22:25:00+00:00,174.97,174.97,174.97,174.97,158.0 +1134,1505,2023-05-19 22:30:00+00:00,174.97,174.97,174.97,174.97,0.0 +1135,1506,2023-05-19 22:35:00+00:00,175.03,175.05,175.03,175.03,5181.0 +1136,1507,2023-05-19 22:40:00+00:00,175.05,175.07,175.04,175.05,1600.0 +1137,1508,2023-05-19 22:45:00+00:00,175.05,175.06,175.01,175.05,2118.0 +1138,1509,2023-05-19 22:50:00+00:00,175.05,175.05,175.01,175.05,1200.0 +1139,1510,2023-05-19 22:55:00+00:00,175.06,175.07,175.06,175.07,3813.0 +1140,1511,2023-05-19 23:00:00+00:00,175.06,175.06,175.06,175.06,800.0 +1141,1512,2023-05-19 23:05:00+00:00,175.06,175.06,175.06,175.06,0.0 +1142,1513,2023-05-19 23:10:00+00:00,174.98,174.98,174.98,174.98,140.0 +1143,1514,2023-05-19 23:15:00+00:00,175.06,175.06,175.01,175.01,300.0 +1144,1515,2023-05-19 23:20:00+00:00,175.02,175.02,175.01,175.02,1229.0 +1145,1516,2023-05-19 23:25:00+00:00,175.05,175.06,175.05,175.06,260.0 +1146,1517,2023-05-19 23:30:00+00:00,175.07,175.07,175.07,175.07,200.0 +1147,1518,2023-05-19 23:35:00+00:00,175.07,175.07,175.07,175.07,1000.0 +1148,1519,2023-05-19 23:40:00+00:00,175.03,175.07,175.02,175.07,934.0 +1149,1520,2023-05-19 23:45:00+00:00,175.07,175.07,175.07,175.07,460.0 +1150,1521,2023-05-19 23:50:00+00:00,175.05,175.05,175.04,175.05,2187.0 +1151,1522,2023-05-19 23:55:00+00:00,175.07,175.1,175.07,175.09,3923.0 +1152,1523,2023-05-23 08:00:00+00:00,174.55,174.56,174.43,174.53,542.0 +1153,1524,2023-05-23 08:05:00+00:00,174.51,174.52,174.49,174.49,1617.0 +1154,1525,2023-05-23 08:10:00+00:00,174.49,174.49,174.42,174.42,1451.0 +1155,1526,2023-05-23 08:15:00+00:00,174.4,174.4,174.4,174.4,100.0 +1156,1527,2023-05-23 08:20:00+00:00,174.29,174.29,174.2,174.2,1480.0 +1157,1528,2023-05-23 08:25:00+00:00,174.2,174.2,174.1,174.12,1576.0 +1158,1529,2023-05-23 08:30:00+00:00,174.12,174.12,174.12,174.12,187.0 +1159,1530,2023-05-23 08:35:00+00:00,174.18,174.21,174.18,174.21,1800.0 +1160,1531,2023-05-23 08:40:00+00:00,174.13,174.13,174.13,174.13,125.0 +1161,1532,2023-05-23 08:45:00+00:00,174.13,174.13,174.13,174.13,0.0 +1162,1533,2023-05-23 08:50:00+00:00,174.2,174.2,174.2,174.2,481.0 +1163,1534,2023-05-23 08:55:00+00:00,174.2,174.2,174.2,174.2,0.0 +1164,1535,2023-05-23 09:00:00+00:00,174.18,174.18,174.18,174.18,113.0 +1165,1536,2023-05-23 09:05:00+00:00,174.14,174.14,174.12,174.13,980.0 +1166,1537,2023-05-23 09:10:00+00:00,174.21,174.21,174.21,174.21,211.0 +1167,1538,2023-05-23 09:15:00+00:00,174.12,174.14,174.02,174.02,1157.0 +1168,1539,2023-05-23 09:20:00+00:00,174.06,174.06,174.06,174.06,458.0 +1169,1540,2023-05-23 09:25:00+00:00,174.08,174.11,174.08,174.11,246.0 +1170,1541,2023-05-23 09:30:00+00:00,174.07,174.07,174.03,174.06,1171.0 +1171,1542,2023-05-23 09:35:00+00:00,174.07,174.07,174.07,174.07,403.0 +1172,1543,2023-05-23 09:40:00+00:00,174.03,174.03,173.93,173.93,5420.0 +1173,1544,2023-05-23 09:45:00+00:00,173.94,173.94,173.9,173.9,775.0 +1174,1545,2023-05-23 09:50:00+00:00,173.8,173.8,173.8,173.8,100.0 +1175,1546,2023-05-23 09:55:00+00:00,173.99,173.99,173.91,173.91,508.0 +1176,1547,2023-05-23 10:00:00+00:00,173.91,173.91,173.91,173.91,222.0 +1177,1548,2023-05-23 10:05:00+00:00,173.96,174.0,173.96,174.0,1210.0 +1178,1549,2023-05-23 10:10:00+00:00,174.0,174.01,174.0,174.01,249.0 +1179,1550,2023-05-23 10:15:00+00:00,174.01,174.01,174.01,174.01,254.0 +1180,1551,2023-05-23 10:20:00+00:00,173.91,173.91,173.91,173.91,128.0 +1181,1552,2023-05-23 10:25:00+00:00,173.91,173.91,173.91,173.91,0.0 +1182,1553,2023-05-23 10:30:00+00:00,173.91,173.91,173.91,173.91,0.0 +1183,1554,2023-05-23 10:35:00+00:00,173.95,174.01,173.95,174.01,3428.0 +1184,1555,2023-05-23 10:40:00+00:00,173.96,173.96,173.96,173.96,316.0 +1185,1556,2023-05-23 10:45:00+00:00,173.96,173.96,173.92,173.92,1378.0 +1186,1557,2023-05-23 10:50:00+00:00,173.91,173.91,173.91,173.91,832.0 +1187,1558,2023-05-23 10:55:00+00:00,173.89,173.96,173.89,173.96,498.0 +1188,1559,2023-05-23 11:00:00+00:00,173.99,174.2,173.98,174.03,5825.0 +1189,1560,2023-05-23 11:05:00+00:00,174.03,174.09,174.0,174.0,6619.0 +1190,1561,2023-05-23 11:10:00+00:00,174.0,174.0,173.88,174.0,4375.0 +1191,1562,2023-05-23 11:15:00+00:00,174.0,174.0,173.86,173.86,5922.0 +1192,1563,2023-05-23 11:20:00+00:00,173.95,173.99,173.9,173.9,2504.0 +1193,1564,2023-05-23 11:25:00+00:00,174.0,174.0,173.97,173.97,270.0 +1194,1565,2023-05-23 11:30:00+00:00,173.96,173.97,173.91,173.93,1169.0 +1195,1566,2023-05-23 11:35:00+00:00,173.97,173.97,173.91,173.91,966.0 +1196,1567,2023-05-23 11:40:00+00:00,173.9,173.9,173.78,173.78,10409.0 +1197,1568,2023-05-23 11:45:00+00:00,173.81,173.88,173.7,173.7,3732.0 +1198,1569,2023-05-23 11:50:00+00:00,173.7,173.76,173.5,173.5,13507.0 +1199,1570,2023-05-23 11:55:00+00:00,173.51,173.57,173.5,173.5,10135.0 +1200,1571,2023-05-23 12:00:00+00:00,174.19,174.51,173.45,173.51,35049.0 +1201,1572,2023-05-23 12:05:00+00:00,173.51,173.6,173.51,173.58,16207.0 +1202,1573,2023-05-23 12:10:00+00:00,173.58,173.63,173.52,173.53,5918.0 +1203,1574,2023-05-23 12:15:00+00:00,173.53,173.55,173.43,173.51,13306.0 +1204,1575,2023-05-23 12:20:00+00:00,173.51,173.54,173.45,173.45,6047.0 +1205,1576,2023-05-23 12:25:00+00:00,173.44,173.51,173.4,173.42,13237.0 +1206,1577,2023-05-23 12:30:00+00:00,173.45,173.48,173.32,173.41,16648.0 +1207,1578,2023-05-23 12:35:00+00:00,173.4,173.47,173.37,173.47,12165.0 +1208,1579,2023-05-23 12:40:00+00:00,173.43,173.43,173.35,173.38,4941.0 +1209,1580,2023-05-23 12:45:00+00:00,173.38,173.38,173.25,173.25,25644.0 +1210,1581,2023-05-23 12:50:00+00:00,173.25,173.36,173.21,173.24,15388.0 +1211,1582,2023-05-23 12:55:00+00:00,173.25,173.25,173.17,173.23,19451.0 +1212,1583,2023-05-23 13:00:00+00:00,173.21,173.46,173.09,173.34,43844.0 +1213,1584,2023-05-23 13:05:00+00:00,173.34,173.44,173.22,173.32,26006.0 +1214,1585,2023-05-23 13:10:00+00:00,173.34,173.34,173.2,173.26,30974.0 +1215,1586,2023-05-23 13:15:00+00:00,174.2,174.2,173.25,173.33,16783.0 +1216,1587,2023-05-23 13:20:00+00:00,173.3,173.35,173.12,173.12,33941.0 +1217,1588,2023-05-23 13:25:00+00:00,173.1,173.2,172.69,173.12,79134.0 +1218,1589,2023-05-23 13:30:00+00:00,173.13,173.32,172.65,172.86,1979937.0 +1219,1590,2023-05-23 13:35:00+00:00,172.86,172.99,172.64,172.7,692090.0 +1220,1591,2023-05-23 13:40:00+00:00,172.71,173.38,172.68,172.94,846622.0 +1221,1592,2023-05-23 13:45:00+00:00,172.92,173.12,172.55,172.81,767762.0 +1222,1593,2023-05-23 13:50:00+00:00,172.8,172.86,172.61,172.8,426062.0 +1223,1594,2023-05-23 13:55:00+00:00,172.8,173.03,172.71,172.94,543524.0 +1224,1595,2023-05-23 14:00:00+00:00,172.94,173.19,172.88,172.9,559361.0 +1225,1596,2023-05-23 14:05:00+00:00,172.9,173.02,172.78,172.96,379114.0 +1226,1597,2023-05-23 14:10:00+00:00,172.95,173.02,172.81,172.89,291627.0 +1227,1598,2023-05-23 14:15:00+00:00,172.9,173.11,172.78,173.09,411618.0 +1228,1599,2023-05-23 14:20:00+00:00,173.09,173.19,172.92,172.92,378585.0 +1229,1600,2023-05-23 14:25:00+00:00,172.93,172.99,172.82,172.85,255746.0 +1230,1601,2023-05-23 14:30:00+00:00,172.85,172.93,172.74,172.85,379341.0 +1231,1602,2023-05-23 14:35:00+00:00,172.86,173.16,172.81,173.16,362815.0 +1232,1603,2023-05-23 14:40:00+00:00,173.16,173.16,172.9,172.91,387489.0 +1233,1604,2023-05-23 14:45:00+00:00,172.9,173.05,172.81,172.91,389720.0 +1234,1605,2023-05-23 14:50:00+00:00,172.91,172.95,172.68,172.88,419040.0 +1235,1606,2023-05-23 14:55:00+00:00,172.87,172.99,172.8,172.91,276033.0 +1236,1607,2023-05-23 15:00:00+00:00,172.91,173.01,172.83,172.92,260194.0 +1237,1608,2023-05-23 15:05:00+00:00,172.92,173.16,172.86,173.05,222320.0 +1238,1609,2023-05-23 15:10:00+00:00,173.05,173.14,172.99,173.06,265384.0 +1239,1610,2023-05-23 15:15:00+00:00,173.06,173.14,172.95,172.99,225689.0 +1240,1611,2023-05-23 15:20:00+00:00,172.99,173.18,172.97,173.09,337938.0 +1241,1612,2023-05-23 15:25:00+00:00,173.09,173.12,173.0,173.02,213296.0 +1242,1613,2023-05-23 15:30:00+00:00,173.02,173.04,172.85,172.86,339993.0 +1243,1614,2023-05-23 15:35:00+00:00,172.86,172.88,172.8,172.81,258505.0 +1244,1615,2023-05-23 15:40:00+00:00,172.81,172.89,172.75,172.78,241681.0 +1245,1616,2023-05-23 15:45:00+00:00,172.78,172.83,172.58,172.64,365776.0 +1246,1617,2023-05-23 15:50:00+00:00,172.63,172.72,172.52,172.72,345907.0 +1247,1618,2023-05-23 15:55:00+00:00,172.72,172.82,172.69,172.72,289504.0 +1248,1619,2023-05-23 16:00:00+00:00,172.73,172.82,172.67,172.71,251380.0 +1249,1620,2023-05-23 16:05:00+00:00,172.71,172.75,172.58,172.65,264457.0 +1250,1621,2023-05-23 16:10:00+00:00,172.65,172.7,172.54,172.69,248186.0 +1251,1622,2023-05-23 16:15:00+00:00,172.68,172.72,172.55,172.66,204665.0 +1252,1623,2023-05-23 16:20:00+00:00,172.66,172.74,172.63,172.7,153712.0 +1253,1624,2023-05-23 16:25:00+00:00,172.71,172.72,172.56,172.6,191995.0 +1254,1625,2023-05-23 16:30:00+00:00,172.59,172.65,172.43,172.45,338993.0 +1255,1626,2023-05-23 16:35:00+00:00,172.45,172.5,172.02,172.17,695750.0 +1256,1627,2023-05-23 16:40:00+00:00,172.16,172.23,171.95,171.97,527247.0 +1257,1628,2023-05-23 16:45:00+00:00,171.97,172.04,171.77,171.82,464723.0 +1258,1629,2023-05-23 16:50:00+00:00,171.82,172.03,171.78,171.95,390543.0 +1259,1630,2023-05-23 16:55:00+00:00,171.95,172.0,171.88,171.94,347703.0 +1260,1631,2023-05-23 17:00:00+00:00,171.95,172.08,171.91,172.02,350829.0 +1261,1632,2023-05-23 17:05:00+00:00,172.01,172.28,171.94,172.25,249449.0 +1262,1633,2023-05-23 17:10:00+00:00,172.25,172.3,172.21,172.3,174117.0 +1263,1634,2023-05-23 17:15:00+00:00,172.3,172.43,172.28,172.42,176962.0 +1264,1635,2023-05-23 17:20:00+00:00,172.41,172.42,172.25,172.39,193656.0 +1265,1636,2023-05-23 17:25:00+00:00,172.39,172.48,172.03,172.08,354982.0 +1266,1637,2023-05-23 17:30:00+00:00,172.07,172.08,171.86,171.88,460938.0 +1267,1638,2023-05-23 17:35:00+00:00,171.88,172.12,171.87,172.03,244004.0 +1268,1639,2023-05-23 17:40:00+00:00,172.03,172.23,172.03,172.18,211788.0 +1269,1640,2023-05-23 17:45:00+00:00,172.19,172.27,172.17,172.19,193174.0 +1270,1641,2023-05-23 17:50:00+00:00,172.19,172.33,172.11,172.31,191944.0 +1271,1642,2023-05-23 17:55:00+00:00,172.31,172.34,172.12,172.16,149887.0 +1272,1643,2023-05-23 18:00:00+00:00,172.17,172.3,172.11,172.24,177337.0 +1273,1644,2023-05-23 18:05:00+00:00,172.24,172.3,172.07,172.13,254884.0 +1274,1645,2023-05-23 18:10:00+00:00,172.13,172.2,172.0,172.05,217382.0 +1275,1646,2023-05-23 18:15:00+00:00,172.05,172.08,171.78,171.87,458827.0 +1276,1647,2023-05-23 18:20:00+00:00,171.87,171.96,171.56,171.57,714484.0 +1277,1648,2023-05-23 18:25:00+00:00,171.58,171.75,171.5,171.66,532113.0 +1278,1649,2023-05-23 18:30:00+00:00,171.66,171.94,171.58,171.78,355166.0 +1279,1650,2023-05-23 18:35:00+00:00,171.78,171.85,171.58,171.67,254864.0 +1280,1651,2023-05-23 18:40:00+00:00,171.67,171.82,171.58,171.73,339136.0 +1281,1652,2023-05-23 18:45:00+00:00,171.71,171.81,171.61,171.73,242059.0 +1282,1653,2023-05-23 18:50:00+00:00,171.71,171.89,171.71,171.86,203476.0 +1283,1654,2023-05-23 18:55:00+00:00,171.86,171.89,171.79,171.82,215401.0 +1284,1655,2023-05-23 19:00:00+00:00,171.83,171.88,171.66,171.71,357958.0 +1285,1656,2023-05-23 19:05:00+00:00,171.71,171.77,171.52,171.62,384001.0 +1286,1657,2023-05-23 19:10:00+00:00,171.62,171.76,171.61,171.75,327837.0 +1287,1658,2023-05-23 19:15:00+00:00,171.74,171.75,171.28,171.31,469917.0 +1288,1659,2023-05-23 19:20:00+00:00,171.31,171.6,171.27,171.56,520743.0 +1289,1660,2023-05-23 19:25:00+00:00,171.57,171.63,171.51,171.62,272377.0 +1290,1661,2023-05-23 19:30:00+00:00,171.62,171.73,171.61,171.67,362362.0 +1291,1662,2023-05-23 19:35:00+00:00,171.66,171.74,171.54,171.73,350396.0 +1292,1663,2023-05-23 19:40:00+00:00,171.73,171.77,171.63,171.76,416953.0 +1293,1664,2023-05-23 19:45:00+00:00,171.77,171.98,171.75,171.93,592901.0 +1294,1665,2023-05-23 19:50:00+00:00,171.93,172.02,171.72,171.78,1092798.0 +1295,1666,2023-05-23 19:55:00+00:00,171.79,171.86,171.49,171.55,3134180.0 +1296,1667,2023-05-23 20:00:00+00:00,171.55,171.76,171.51,171.58,5262297.0 +1297,1668,2023-05-23 20:05:00+00:00,171.53,171.56,171.35,171.43,125376.0 +1298,1669,2023-05-23 20:10:00+00:00,171.43,171.67,171.4,171.64,51121.0 +1299,1670,2023-05-23 20:15:00+00:00,171.64,171.65,171.42,171.42,16645.0 +1300,1671,2023-05-23 20:20:00+00:00,171.45,171.53,171.43,171.46,14206.0 +1301,1672,2023-05-23 20:25:00+00:00,171.43,171.47,171.41,171.47,10270.0 +1302,1673,2023-05-23 20:30:00+00:00,171.47,171.56,171.47,171.5,115470.0 +1303,1674,2023-05-23 20:35:00+00:00,171.47,171.52,171.44,171.48,8457.0 +1304,1675,2023-05-23 20:40:00+00:00,171.48,171.55,171.43,171.55,6080.0 +1305,1676,2023-05-23 20:45:00+00:00,171.51,171.57,171.45,171.54,10134.0 +1306,1677,2023-05-23 20:50:00+00:00,171.54,171.57,171.5,171.52,4367.0 +1307,1678,2023-05-23 20:55:00+00:00,171.57,171.57,171.5,171.54,1591.0 +1308,1679,2023-05-23 21:00:00+00:00,171.52,171.55,171.5,171.51,2677.0 +1309,1680,2023-05-23 21:05:00+00:00,171.54,171.55,171.54,171.54,1990.0 +1310,1681,2023-05-23 21:10:00+00:00,171.53,171.6,171.5,171.6,4270.0 +1311,1682,2023-05-23 21:15:00+00:00,171.59,171.64,171.5,171.54,5113.0 +1312,1683,2023-05-23 21:20:00+00:00,171.5,171.54,171.49,171.49,1743.0 +1313,1684,2023-05-23 21:25:00+00:00,171.48,171.5,171.48,171.5,297.0 +1314,1685,2023-05-23 21:30:00+00:00,171.46,171.48,171.46,171.47,2073.0 +1315,1686,2023-05-23 21:35:00+00:00,171.46,171.48,171.46,171.47,1670.0 +1316,1687,2023-05-23 21:40:00+00:00,171.46,171.46,171.45,171.45,914.0 +1317,1688,2023-05-23 21:45:00+00:00,171.46,171.46,171.46,171.46,2028.0 +1318,1689,2023-05-23 21:50:00+00:00,171.46,171.46,171.46,171.46,121.0 +1319,1690,2023-05-23 21:55:00+00:00,171.46,171.46,171.46,171.46,100.0 +1320,1691,2023-05-23 22:00:00+00:00,171.47,171.61,171.47,171.58,53813.0 +1321,1692,2023-05-23 22:05:00+00:00,171.61,171.68,171.59,171.65,6801.0 +1322,1693,2023-05-23 22:10:00+00:00,171.69,171.7,171.67,171.7,4009.0 +1323,1694,2023-05-23 22:15:00+00:00,171.7,171.7,171.68,171.68,720.0 +1324,1695,2023-05-23 22:20:00+00:00,171.69,171.7,171.61,171.69,2571.0 +1325,1696,2023-05-23 22:25:00+00:00,171.65,171.66,171.65,171.65,200.0 +1326,1697,2023-05-23 22:30:00+00:00,171.66,171.67,171.66,171.66,593.0 +1327,1698,2023-05-23 22:35:00+00:00,171.69,171.69,171.66,171.69,1427.0 +1328,1699,2023-05-23 22:40:00+00:00,171.69,171.74,171.69,171.73,2425.0 +1329,1700,2023-05-23 22:45:00+00:00,171.73,171.8,171.73,171.73,2370.0 +1330,1701,2023-05-23 22:50:00+00:00,171.79,171.8,171.73,171.73,490.0 +1331,1702,2023-05-23 22:55:00+00:00,171.76,171.76,171.73,171.73,985.0 +1332,1703,2023-05-23 23:00:00+00:00,171.74,171.75,171.73,171.73,515.0 +1333,1704,2023-05-23 23:05:00+00:00,171.73,171.73,171.7,171.7,3180.0 +1334,1705,2023-05-23 23:10:00+00:00,171.73,171.8,171.7,171.7,772.0 +1335,1706,2023-05-23 23:15:00+00:00,171.73,171.73,171.73,171.73,100.0 +1336,1707,2023-05-23 23:20:00+00:00,171.71,171.71,171.69,171.69,1378.0 +1337,1708,2023-05-23 23:25:00+00:00,171.67,171.7,171.67,171.7,513.0 +1338,1709,2023-05-23 23:30:00+00:00,171.7,171.7,171.7,171.7,0.0 +1339,1710,2023-05-23 23:35:00+00:00,171.77,171.77,171.77,171.77,445.0 +1340,1711,2023-05-23 23:40:00+00:00,171.69,171.84,171.67,171.84,7270.0 +1341,1712,2023-05-23 23:45:00+00:00,171.85,171.9,171.85,171.9,2943.0 +1342,1713,2023-05-23 23:50:00+00:00,171.8,171.83,171.79,171.79,300.0 +1343,1714,2023-05-23 23:55:00+00:00,171.74,171.9,171.74,171.76,4483.0 +1344,1715,2023-05-24 08:00:00+00:00,171.49,171.49,171.08,171.14,6678.0 +1345,1716,2023-05-24 08:05:00+00:00,171.3,171.33,171.28,171.3,3002.0 +1346,1717,2023-05-24 08:10:00+00:00,171.2,171.2,171.1,171.13,2058.0 +1347,1718,2023-05-24 08:15:00+00:00,171.13,171.19,171.13,171.15,1074.0 +1348,1719,2023-05-24 08:20:00+00:00,171.13,171.2,171.13,171.19,2755.0 +1349,1720,2023-05-24 08:25:00+00:00,171.12,171.15,171.1,171.15,3346.0 +1350,1721,2023-05-24 08:30:00+00:00,171.2,171.39,171.2,171.29,1622.0 +1351,1722,2023-05-24 08:35:00+00:00,171.29,171.29,171.29,171.29,216.0 +1352,1723,2023-05-24 08:40:00+00:00,171.29,171.29,171.29,171.29,0.0 +1353,1724,2023-05-24 08:45:00+00:00,171.28,171.29,171.25,171.25,1690.0 +1354,1725,2023-05-24 08:50:00+00:00,171.25,171.33,171.25,171.33,416.0 +1355,1726,2023-05-24 08:55:00+00:00,171.33,171.33,171.32,171.32,800.0 +1356,1727,2023-05-24 09:00:00+00:00,171.25,171.44,171.25,171.39,2320.0 +1357,1728,2023-05-24 09:05:00+00:00,171.43,171.43,171.4,171.42,800.0 +1358,1729,2023-05-24 09:10:00+00:00,171.39,171.39,171.39,171.39,200.0 +1359,1730,2023-05-24 09:15:00+00:00,171.36,171.38,171.34,171.36,1006.0 +1360,1731,2023-05-24 09:20:00+00:00,171.35,171.35,171.3,171.3,408.0 +1361,1732,2023-05-24 09:25:00+00:00,171.39,171.39,171.39,171.39,500.0 +1362,1733,2023-05-24 09:30:00+00:00,171.39,171.39,171.39,171.39,0.0 +1363,1734,2023-05-24 09:35:00+00:00,171.37,171.37,171.37,171.37,100.0 +1364,1735,2023-05-24 09:40:00+00:00,171.37,171.37,171.37,171.37,0.0 +1365,1736,2023-05-24 09:45:00+00:00,171.37,171.37,171.37,171.37,0.0 +1366,1737,2023-05-24 09:50:00+00:00,171.32,171.38,171.32,171.38,432.0 +1367,1738,2023-05-24 09:55:00+00:00,171.35,171.38,171.34,171.34,308.0 +1368,1739,2023-05-24 10:00:00+00:00,171.21,171.33,171.19,171.33,3686.0 +1369,1740,2023-05-24 10:05:00+00:00,171.19,171.19,171.12,171.12,534.0 +1370,1741,2023-05-24 10:10:00+00:00,171.13,171.13,171.08,171.12,3418.0 +1371,1742,2023-05-24 10:15:00+00:00,171.09,171.1,170.97,171.0,6006.0 +1372,1743,2023-05-24 10:20:00+00:00,171.0,171.0,170.87,170.91,1396.0 +1373,1744,2023-05-24 10:25:00+00:00,170.92,170.92,170.87,170.87,300.0 +1374,1745,2023-05-24 10:30:00+00:00,170.92,170.92,170.88,170.88,2469.0 +1375,1746,2023-05-24 10:35:00+00:00,170.91,170.97,170.89,170.97,6895.0 +1376,1747,2023-05-24 10:40:00+00:00,171.0,171.0,171.0,171.0,1679.0 +1377,1748,2023-05-24 10:45:00+00:00,171.0,171.09,171.0,171.01,1482.0 +1378,1749,2023-05-24 10:50:00+00:00,170.92,170.97,170.91,170.91,550.0 +1379,1750,2023-05-24 10:55:00+00:00,170.95,170.95,170.95,170.95,225.0 +1380,1751,2023-05-24 11:00:00+00:00,170.98,171.15,170.98,171.1,12962.0 +1381,1752,2023-05-24 11:05:00+00:00,171.1,171.1,170.9,170.9,3951.0 +1382,1753,2023-05-24 11:10:00+00:00,170.9,170.9,170.59,170.6,7413.0 +1383,1754,2023-05-24 11:15:00+00:00,170.57,170.86,170.57,170.75,5167.0 +1384,1755,2023-05-24 11:20:00+00:00,170.66,170.74,170.6,170.74,6608.0 +1385,1756,2023-05-24 11:25:00+00:00,170.65,170.65,170.65,170.65,300.0 +1386,1757,2023-05-24 11:30:00+00:00,170.68,170.74,170.64,170.68,1903.0 +1387,1758,2023-05-24 11:35:00+00:00,170.73,170.73,170.7,170.73,1435.0 +1388,1759,2023-05-24 11:40:00+00:00,170.73,170.82,170.71,170.81,5325.0 +1389,1760,2023-05-24 11:45:00+00:00,170.79,170.79,170.65,170.65,8643.0 +1390,1761,2023-05-24 11:50:00+00:00,170.63,170.68,170.41,170.41,17592.0 +1391,1762,2023-05-24 11:55:00+00:00,170.45,170.5,170.43,170.5,4188.0 +1392,1763,2023-05-24 12:00:00+00:00,171.1,171.57,170.4,170.57,33622.0 +1393,1764,2023-05-24 12:05:00+00:00,170.63,170.69,170.6,170.65,7936.0 +1394,1765,2023-05-24 12:10:00+00:00,170.65,170.65,170.6,170.6,1200.0 +1395,1766,2023-05-25 08:00:00+00:00,171.37,171.65,171.37,171.65,9660.0 +1396,1767,2023-05-25 08:05:00+00:00,171.64,171.8,171.62,171.8,5800.0 +1397,1768,2023-05-25 08:10:00+00:00,171.58,171.75,171.58,171.61,2143.0 +1398,1769,2023-05-25 08:15:00+00:00,171.61,171.75,171.61,171.7,4983.0 +1399,1770,2023-05-25 08:20:00+00:00,171.62,171.74,171.6,171.61,2275.0 +1400,1771,2023-05-25 08:25:00+00:00,171.58,171.65,171.58,171.58,2527.0 +1401,1772,2023-05-25 08:30:00+00:00,171.58,171.58,171.58,171.58,0.0 +1402,1773,2023-05-25 08:35:00+00:00,171.6,171.6,171.41,171.47,692.0 +1403,1774,2023-05-25 08:40:00+00:00,171.5,171.54,171.5,171.53,3818.0 +1404,1775,2023-05-25 08:45:00+00:00,171.58,171.58,171.55,171.55,320.0 +1405,1776,2023-05-25 08:50:00+00:00,171.54,171.71,171.53,171.64,3266.0 +1406,1777,2023-05-25 08:55:00+00:00,171.59,171.64,171.59,171.64,1587.0 +1407,1778,2023-05-25 09:00:00+00:00,171.72,171.74,171.65,171.7,3496.0 +1408,1779,2023-05-25 09:05:00+00:00,171.7,171.75,171.63,171.75,4469.0 +1409,1780,2023-05-25 09:10:00+00:00,171.55,171.61,171.52,171.61,1140.0 +1410,1781,2023-05-25 09:15:00+00:00,171.62,171.62,171.56,171.56,2041.0 +1411,1782,2023-05-25 09:20:00+00:00,171.57,171.59,171.55,171.59,1110.0 +1412,1783,2023-05-25 09:25:00+00:00,171.54,171.54,171.54,171.54,150.0 +1413,1784,2023-05-25 09:30:00+00:00,171.53,171.55,171.53,171.53,1109.0 +1414,1785,2023-05-25 09:35:00+00:00,171.58,171.58,171.58,171.58,100.0 +1415,1786,2023-05-25 09:40:00+00:00,171.58,171.58,171.54,171.54,649.0 +1416,1787,2023-05-25 09:45:00+00:00,171.55,171.58,171.55,171.58,300.0 +1417,1788,2023-05-25 09:50:00+00:00,171.62,171.68,171.62,171.65,2927.0 +1418,1789,2023-05-25 09:55:00+00:00,171.65,171.65,171.63,171.65,725.0 +1419,1790,2023-05-25 10:00:00+00:00,171.59,171.65,171.59,171.64,1631.0 +1420,1791,2023-05-25 10:05:00+00:00,171.63,171.63,171.63,171.63,100.0 +1421,1792,2023-05-25 10:10:00+00:00,171.62,171.68,171.6,171.6,6551.0 +1422,1793,2023-05-25 10:15:00+00:00,171.62,171.65,171.6,171.65,2701.0 +1423,1794,2023-05-25 10:20:00+00:00,171.63,171.63,171.5,171.5,1706.0 +1424,1795,2023-05-25 10:25:00+00:00,171.62,171.65,171.51,171.59,1933.0 +1425,1796,2023-05-25 10:30:00+00:00,171.54,171.54,171.3,171.39,1602.0 +1426,1797,2023-05-25 10:35:00+00:00,171.31,171.37,171.28,171.28,4303.0 +1427,1798,2023-05-25 10:40:00+00:00,171.23,171.25,171.08,171.25,4231.0 +1428,1799,2023-05-25 10:45:00+00:00,171.25,171.25,171.1,171.1,623.0 +1429,1800,2023-05-25 10:50:00+00:00,171.13,171.16,171.09,171.16,8109.0 +1430,1801,2023-05-25 10:55:00+00:00,171.16,171.18,171.12,171.13,6080.0 +1431,1802,2023-05-25 11:00:00+00:00,171.16,171.16,171.07,171.14,10427.0 +1432,1803,2023-05-25 11:05:00+00:00,171.15,171.2,171.07,171.2,8223.0 +1433,1804,2023-05-25 11:10:00+00:00,171.2,171.2,171.12,171.12,16755.0 +1434,1805,2023-05-25 11:15:00+00:00,171.19,171.19,171.01,171.01,12225.0 +1435,1806,2023-05-25 11:20:00+00:00,171.01,171.05,170.8,170.85,24009.0 +1436,1807,2023-05-25 11:25:00+00:00,170.82,171.0,170.76,170.92,17765.0 +1437,1808,2023-05-25 11:30:00+00:00,170.91,170.92,170.67,170.7,10545.0 +1438,1809,2023-05-25 11:35:00+00:00,170.8,170.81,170.69,170.81,11703.0 +1439,1810,2023-05-25 11:40:00+00:00,170.82,171.0,170.82,171.0,4287.0 +1440,1811,2023-05-25 11:45:00+00:00,171.0,171.19,171.0,171.12,4621.0 +1441,1812,2023-05-25 11:50:00+00:00,171.14,171.17,171.1,171.1,1460.0 +1442,1813,2023-05-25 11:55:00+00:00,171.12,171.17,171.08,171.15,6852.0 +1443,1814,2023-05-25 12:00:00+00:00,171.16,171.61,170.75,171.24,71935.0 +1444,1815,2023-05-25 12:05:00+00:00,171.27,171.42,171.2,171.35,11748.0 +1445,1816,2023-05-25 12:10:00+00:00,171.32,171.49,171.3,171.35,17953.0 +1446,1817,2023-05-25 12:15:00+00:00,171.45,171.7,171.4,171.7,35453.0 +1447,1818,2023-05-25 12:20:00+00:00,171.52,171.57,171.25,171.31,19622.0 +1448,1819,2023-05-25 12:25:00+00:00,171.31,171.32,171.2,171.24,3670.0 +1449,1820,2023-05-25 12:30:00+00:00,171.24,171.35,171.22,171.35,42985.0 +1450,1821,2023-05-25 12:35:00+00:00,171.37,171.67,171.33,171.65,25800.0 +1451,1822,2023-05-25 12:40:00+00:00,171.63,171.96,171.56,171.83,64307.0 +1452,1823,2023-05-25 12:45:00+00:00,171.75,172.07,171.75,172.05,75393.0 +1453,1824,2023-05-25 12:50:00+00:00,172.04,172.17,172.0,172.07,43119.0 +1454,1825,2023-05-25 12:55:00+00:00,172.03,172.18,172.0,172.16,27734.0 +1455,1826,2023-05-25 13:00:00+00:00,172.16,172.23,172.16,172.23,38926.0 +1456,1827,2023-05-25 13:05:00+00:00,172.25,172.34,172.23,172.26,31310.0 +1457,1828,2023-05-25 13:10:00+00:00,172.26,172.45,172.26,172.41,34750.0 +1458,1829,2023-05-25 13:15:00+00:00,172.4,172.4,172.17,172.18,66753.0 +1459,1830,2023-05-25 13:20:00+00:00,172.18,172.3,172.16,172.24,35476.0 +1460,1831,2023-05-25 13:25:00+00:00,172.24,172.59,172.14,172.51,68936.0 +1461,1832,2023-05-25 13:30:00+00:00,172.5,173.22,172.05,172.18,2769778.0 +1462,1833,2023-05-25 13:35:00+00:00,172.19,172.83,172.13,172.74,962868.0 +1463,1834,2023-05-25 13:40:00+00:00,172.75,173.12,172.48,172.73,876997.0 +1464,1835,2023-05-25 13:45:00+00:00,172.74,173.02,172.3,172.45,788798.0 +1465,1836,2023-05-25 13:50:00+00:00,172.45,172.66,172.17,172.66,553008.0 +1466,1837,2023-05-25 13:55:00+00:00,172.66,172.82,172.47,172.51,456004.0 +1467,1838,2023-05-25 14:00:00+00:00,172.52,172.87,172.45,172.63,595178.0 +1468,1839,2023-05-25 14:05:00+00:00,172.61,172.73,172.29,172.31,520331.0 +1469,1840,2023-05-25 14:10:00+00:00,172.31,172.31,172.01,172.21,513581.0 +1470,1841,2023-05-25 14:15:00+00:00,172.2,172.4,172.04,172.06,387348.0 +1471,1842,2023-05-25 14:20:00+00:00,172.05,172.07,171.69,171.72,536351.0 +1472,1843,2023-05-25 14:25:00+00:00,171.72,172.02,171.7,171.93,386458.0 +1473,1844,2023-05-25 14:30:00+00:00,171.94,172.14,171.69,172.14,393395.0 +1474,1845,2023-05-25 14:35:00+00:00,172.13,172.19,172.01,172.06,429284.0 +1475,1846,2023-05-25 14:40:00+00:00,172.06,172.33,172.04,172.24,444144.0 +1476,1847,2023-05-25 14:45:00+00:00,172.25,172.42,172.22,172.37,329019.0 +1477,1848,2023-05-25 14:50:00+00:00,172.37,172.44,172.22,172.43,396249.0 +1478,1849,2023-05-25 14:55:00+00:00,172.43,172.52,172.29,172.42,333697.0 +1479,1850,2023-05-25 15:00:00+00:00,172.43,172.57,172.37,172.45,391886.0 +1480,1851,2023-05-25 15:05:00+00:00,172.46,172.77,172.43,172.72,381519.0 +1481,1852,2023-05-25 15:10:00+00:00,172.72,172.8,172.58,172.63,406192.0 +1482,1853,2023-05-25 15:15:00+00:00,172.63,172.71,172.26,172.35,540202.0 +1483,1854,2023-05-25 15:20:00+00:00,172.35,172.54,172.32,172.5,398879.0 +1484,1855,2023-05-25 15:25:00+00:00,172.5,172.54,172.26,172.27,297618.0 +1485,1856,2023-05-25 15:30:00+00:00,172.28,172.33,171.92,172.03,441154.0 +1486,1857,2023-05-25 15:35:00+00:00,172.02,172.15,171.98,172.03,287254.0 +1487,1858,2023-05-25 15:40:00+00:00,172.05,172.05,171.75,171.93,303694.0 +1488,1859,2023-05-25 15:45:00+00:00,171.93,172.14,171.9,172.11,242402.0 +1489,1860,2023-05-25 15:50:00+00:00,172.11,172.36,172.03,172.16,307328.0 +1490,1861,2023-05-25 15:55:00+00:00,172.14,172.32,172.11,172.32,240027.0 +1491,1862,2023-05-25 16:00:00+00:00,172.31,172.6,172.3,172.56,360112.0 +1492,1863,2023-05-25 16:05:00+00:00,172.56,172.63,172.46,172.52,242922.0 +1493,1864,2023-05-25 16:10:00+00:00,172.52,172.76,172.5,172.73,293043.0 +1494,1865,2023-05-25 16:15:00+00:00,172.74,172.97,172.71,172.96,397693.0 +1495,1866,2023-05-25 16:20:00+00:00,172.97,173.34,172.88,173.2,671001.0 +1496,1867,2023-05-25 16:25:00+00:00,173.2,173.61,173.14,173.6,903942.0 +1497,1868,2023-05-25 16:30:00+00:00,173.59,173.73,173.16,173.17,749761.0 +1498,1869,2023-05-25 16:35:00+00:00,173.17,173.28,173.04,173.15,382476.0 +1499,1870,2023-05-25 16:40:00+00:00,173.15,173.34,173.14,173.16,379199.0 +1500,1871,2023-05-25 16:45:00+00:00,173.17,173.24,173.01,173.14,295346.0 +1501,1872,2023-05-25 16:50:00+00:00,173.14,173.31,173.1,173.14,266249.0 +1502,1873,2023-05-25 16:55:00+00:00,173.13,173.36,173.04,173.1,309459.0 +1503,1874,2023-05-25 17:00:00+00:00,173.11,173.18,172.95,173.03,244962.0 +1504,1875,2023-05-25 17:05:00+00:00,173.03,173.06,172.87,172.88,239524.0 +1505,1876,2023-05-25 17:10:00+00:00,172.89,173.21,172.84,173.15,366858.0 +1506,1877,2023-05-25 17:15:00+00:00,173.15,173.25,173.11,173.17,293744.0 +1507,1878,2023-05-25 17:20:00+00:00,173.17,173.23,173.07,173.12,163236.0 +1508,1879,2023-05-25 17:25:00+00:00,173.12,173.3,173.11,173.2,246532.0 +1509,1880,2023-05-25 17:30:00+00:00,173.21,173.47,173.17,173.26,326543.0 +1510,1881,2023-05-25 17:35:00+00:00,173.27,173.28,173.11,173.22,181047.0 +1511,1882,2023-05-25 17:40:00+00:00,173.22,173.25,173.1,173.25,226461.0 +1512,1883,2023-05-25 17:45:00+00:00,173.26,173.29,173.12,173.19,236464.0 +1513,1884,2023-05-25 17:50:00+00:00,173.19,173.25,173.09,173.16,242323.0 +1514,1885,2023-05-25 17:55:00+00:00,173.17,173.41,173.13,173.38,290499.0 +1515,1886,2023-05-25 18:00:00+00:00,173.38,173.9,173.37,173.62,920865.0 +1516,1887,2023-05-25 18:05:00+00:00,173.62,173.63,173.32,173.35,318540.0 +1517,1888,2023-05-25 18:10:00+00:00,173.36,173.44,173.31,173.43,204194.0 +1518,1889,2023-05-25 18:15:00+00:00,173.42,173.62,173.4,173.54,295212.0 +1519,1890,2023-05-25 18:20:00+00:00,173.53,173.55,173.35,173.38,200791.0 +1520,1891,2023-05-25 18:25:00+00:00,173.37,173.53,173.28,173.35,293363.0 +1521,1892,2023-05-25 18:30:00+00:00,173.35,173.4,173.06,173.21,375585.0 +1522,1893,2023-05-25 18:35:00+00:00,173.21,173.22,172.97,173.03,329790.0 +1523,1894,2023-05-25 18:40:00+00:00,173.03,173.07,172.87,172.95,264421.0 +1524,1895,2023-05-25 18:45:00+00:00,172.95,172.95,172.7,172.8,402079.0 +1525,1896,2023-05-25 18:50:00+00:00,172.81,172.93,172.77,172.86,229183.0 +1526,1897,2023-05-25 18:55:00+00:00,172.86,172.91,172.76,172.82,194141.0 +1527,1898,2023-05-25 19:00:00+00:00,172.83,173.08,172.82,173.07,260206.0 +1528,1899,2023-05-25 19:05:00+00:00,173.07,173.4,173.06,173.39,403187.0 +1529,1900,2023-05-25 19:10:00+00:00,173.4,173.53,173.34,173.36,498656.0 +1530,1901,2023-05-25 19:15:00+00:00,173.35,173.41,173.25,173.38,356622.0 +1531,1902,2023-05-25 19:20:00+00:00,173.37,173.56,173.35,173.53,480204.0 +1532,1903,2023-05-25 19:25:00+00:00,173.52,173.7,173.42,173.64,555241.0 +1533,1904,2023-05-25 19:30:00+00:00,173.63,173.84,173.55,173.71,639725.0 +1534,1905,2023-05-25 19:35:00+00:00,173.71,173.83,173.62,173.74,426712.0 +1535,1906,2023-05-25 19:40:00+00:00,173.74,173.86,173.64,173.77,516377.0 +1536,1907,2023-05-25 19:45:00+00:00,173.77,173.82,173.5,173.57,557043.0 +1537,1908,2023-05-25 19:50:00+00:00,173.56,173.57,173.11,173.17,867311.0 +1538,1909,2023-05-25 19:55:00+00:00,173.16,173.16,172.86,173.0,1440052.0 +1539,1910,2023-05-25 20:00:00+00:00,172.98,173.55,172.88,173.05,9071766.0 +1540,1911,2023-05-25 20:05:00+00:00,172.99,173.19,172.97,173.16,76869.0 +1541,1912,2023-05-25 20:10:00+00:00,173.14,173.18,172.91,173.07,37739.0 +1542,1913,2023-05-25 20:15:00+00:00,173.08,173.16,173.05,173.05,3343.0 +1543,1914,2023-05-25 20:20:00+00:00,173.08,173.1,173.01,173.05,3033.0 +1544,1915,2023-05-25 20:25:00+00:00,173.01,173.12,172.99,173.08,5833.0 +1545,1916,2023-05-25 20:30:00+00:00,173.12,173.14,172.99,173.13,23370.0 +1546,1917,2023-05-25 20:35:00+00:00,173.14,173.16,173.03,173.08,9562.0 +1547,1918,2023-05-25 20:40:00+00:00,173.08,173.13,173.01,173.07,4123.0 +1548,1919,2023-05-25 20:45:00+00:00,173.03,173.04,173.03,173.04,810.0 +1549,1920,2023-05-25 20:50:00+00:00,173.07,173.07,173.04,173.05,2354.0 +1550,1921,2023-05-25 20:55:00+00:00,173.03,173.06,172.91,172.99,8803.0 +1551,1922,2023-05-25 21:00:00+00:00,172.94,172.96,172.91,172.91,755.0 +1552,1923,2023-05-25 21:05:00+00:00,172.91,172.99,172.91,172.99,4344.0 +1553,1924,2023-05-25 21:10:00+00:00,172.93,172.96,172.9,172.9,3642.0 +1554,1925,2023-05-25 21:15:00+00:00,172.92,172.92,172.8,172.81,5308.0 +1555,1926,2023-05-25 21:20:00+00:00,172.78,172.8,172.75,172.78,4530.0 +1556,1927,2023-05-25 21:25:00+00:00,172.76,172.79,172.76,172.79,300.0 +1557,1928,2023-05-25 21:30:00+00:00,172.88,172.9,172.8,172.8,1610.0 +1558,1929,2023-05-25 21:35:00+00:00,172.9,172.9,172.85,172.85,600.0 +1559,1930,2023-05-25 21:40:00+00:00,172.85,172.85,172.85,172.85,0.0 +1560,1931,2023-05-25 21:45:00+00:00,172.89,172.89,172.87,172.88,491.0 +1561,1932,2023-05-25 21:50:00+00:00,172.89,172.9,172.87,172.9,303.0 +1562,1933,2023-05-25 21:55:00+00:00,172.91,172.91,172.87,172.87,244.0 +1563,1934,2023-05-25 22:00:00+00:00,172.89,172.99,172.89,172.99,1955.0 +1564,1935,2023-05-25 22:05:00+00:00,172.98,172.98,172.92,172.92,634.0 +1565,1936,2023-05-25 22:10:00+00:00,172.92,172.92,172.92,172.92,0.0 +1566,1937,2023-05-25 22:15:00+00:00,172.89,172.9,172.88,172.88,1308.0 +1567,1938,2023-05-25 22:20:00+00:00,172.88,172.88,172.88,172.88,0.0 +1568,1939,2023-05-25 22:25:00+00:00,172.9,172.92,172.9,172.91,668.0 +1569,1940,2023-05-25 22:30:00+00:00,172.91,172.91,172.91,172.91,110.0 +1570,1941,2023-05-25 22:35:00+00:00,172.91,172.91,172.91,172.91,0.0 +1571,1942,2023-05-25 22:40:00+00:00,172.92,172.92,172.88,172.88,933.0 +1572,1943,2023-05-25 22:45:00+00:00,172.88,172.9,172.88,172.9,961.0 +1573,1944,2023-05-25 22:50:00+00:00,172.92,172.98,172.92,172.98,5354.0 +1574,1945,2023-05-25 22:55:00+00:00,172.98,172.98,172.91,172.98,1775.0 +1575,1946,2023-05-25 23:00:00+00:00,172.99,172.99,172.96,172.96,2096.0 +1576,1947,2023-05-25 23:05:00+00:00,172.95,172.95,172.9,172.91,704.0 +1577,1948,2023-05-25 23:10:00+00:00,172.94,172.94,172.92,172.92,430.0 +1578,1949,2023-05-25 23:15:00+00:00,172.92,172.92,172.92,172.92,900.0 +1579,1950,2023-05-25 23:20:00+00:00,172.92,172.92,172.9,172.9,1251.0 +1580,1951,2023-05-25 23:25:00+00:00,172.9,172.9,172.89,172.9,1956.0 +1581,1952,2023-05-25 23:30:00+00:00,172.9,172.9,172.8,172.8,2728.0 +1582,1953,2023-05-25 23:35:00+00:00,172.82,172.82,172.78,172.78,1112.0 +1583,1954,2023-05-25 23:40:00+00:00,172.77,172.8,172.6,172.8,671.0 +1584,1955,2023-05-25 23:45:00+00:00,172.7,172.7,172.68,172.68,400.0 +1585,1956,2023-05-25 23:50:00+00:00,172.68,172.77,172.68,172.75,2238.0 +1586,1957,2023-05-25 23:55:00+00:00,172.75,172.85,172.74,172.85,5453.0 +1587,1958,2023-05-26 08:00:00+00:00,172.7,172.7,172.7,172.7,668.0 +1588,1959,2023-05-26 08:05:00+00:00,172.8,172.8,172.8,172.8,115.0 +1589,1960,2023-05-26 08:10:00+00:00,172.8,172.8,172.8,172.8,0.0 +1590,1961,2023-05-26 08:15:00+00:00,172.8,172.8,172.8,172.8,0.0 +1591,1962,2023-05-26 08:20:00+00:00,172.98,173.09,172.98,173.09,477.0 +1592,1963,2023-05-26 08:25:00+00:00,173.03,173.03,173.0,173.0,300.0 +1593,1964,2023-05-26 08:30:00+00:00,173.0,173.0,173.0,173.0,0.0 +1594,1965,2023-05-26 08:35:00+00:00,172.98,173.02,172.98,173.02,3996.0 +1595,1966,2023-05-26 08:40:00+00:00,173.05,173.12,173.05,173.12,1833.0 +1596,1967,2023-05-26 08:45:00+00:00,173.12,173.12,173.12,173.12,0.0 +1597,1968,2023-05-26 08:50:00+00:00,173.12,173.12,173.12,173.12,0.0 +1598,1969,2023-05-26 08:55:00+00:00,173.12,173.12,173.12,173.12,0.0 +1599,1970,2023-05-26 09:00:00+00:00,173.31,173.31,173.31,173.31,339.0 +1600,1971,2023-05-26 09:05:00+00:00,173.31,173.31,173.31,173.31,0.0 +1601,1972,2023-05-26 09:10:00+00:00,173.31,173.31,173.31,173.31,0.0 +1602,1973,2023-05-26 09:15:00+00:00,173.09,173.1,173.09,173.1,202.0 +1603,1974,2023-05-26 09:20:00+00:00,173.1,173.1,173.1,173.1,0.0 +1604,1975,2023-05-26 09:25:00+00:00,173.1,173.1,173.1,173.1,0.0 +1605,1976,2023-05-26 09:30:00+00:00,173.1,173.1,173.1,173.1,0.0 +1606,1977,2023-05-26 09:35:00+00:00,173.08,173.08,173.0,173.0,985.0 +1607,1978,2023-05-26 09:40:00+00:00,173.0,173.01,173.0,173.01,638.0 +1608,1979,2023-05-26 09:45:00+00:00,173.01,173.01,173.01,173.01,0.0 +1609,1980,2023-05-26 09:50:00+00:00,173.01,173.01,173.01,173.01,0.0 +1610,1981,2023-05-26 09:55:00+00:00,173.0,173.0,173.0,173.0,239.0 +1611,1982,2023-05-26 10:00:00+00:00,173.02,173.02,173.0,173.0,851.0 +1612,1983,2023-05-26 10:05:00+00:00,172.92,172.92,172.92,172.92,600.0 +1613,1984,2023-05-26 10:10:00+00:00,172.92,172.92,172.92,172.92,0.0 +1614,1985,2023-05-26 10:15:00+00:00,173.03,173.03,173.03,173.03,200.0 +1615,1986,2023-05-26 10:20:00+00:00,173.03,173.03,173.03,173.03,700.0 +1616,1987,2023-05-26 10:25:00+00:00,173.02,173.14,173.01,173.01,546.0 +1617,1988,2023-05-26 10:30:00+00:00,173.01,173.01,173.01,173.01,0.0 +1618,1989,2023-05-26 10:35:00+00:00,173.01,173.01,173.01,173.01,0.0 +1619,1990,2023-05-26 10:40:00+00:00,173.3,173.3,173.3,173.3,291.0 +1620,1991,2023-05-26 10:45:00+00:00,173.34,173.38,173.31,173.38,913.0 +1621,1992,2023-05-26 10:50:00+00:00,173.38,173.38,173.38,173.38,0.0 +1622,1993,2023-05-26 10:55:00+00:00,173.38,173.38,173.38,173.38,0.0 +1623,1994,2023-05-26 11:00:00+00:00,173.3,173.39,173.3,173.39,1508.0 +1624,1995,2023-05-26 11:05:00+00:00,173.45,173.45,173.39,173.39,2036.0 +1625,1996,2023-05-26 11:10:00+00:00,173.35,173.35,173.34,173.34,600.0 +1626,1997,2023-05-26 11:15:00+00:00,173.42,173.42,173.35,173.35,2900.0 +1627,1998,2023-05-26 11:20:00+00:00,173.33,173.37,173.32,173.37,3029.0 +1628,1999,2023-05-26 11:25:00+00:00,173.43,173.45,173.43,173.43,437.0 +1629,2000,2023-05-26 11:30:00+00:00,173.45,173.47,173.37,173.4,2460.0 +1630,2001,2023-05-26 11:35:00+00:00,173.38,173.4,173.35,173.35,1354.0 +1631,2002,2023-05-26 11:40:00+00:00,173.35,173.48,173.32,173.33,5945.0 +1632,2003,2023-05-26 11:45:00+00:00,173.39,173.49,173.39,173.49,1191.0 +1633,2004,2023-05-26 11:50:00+00:00,173.45,173.5,173.45,173.45,2113.0 +1634,2005,2023-05-26 11:55:00+00:00,173.42,173.44,173.42,173.44,275.0 +1635,2006,2023-05-26 12:00:00+00:00,173.35,173.49,172.57,173.36,44201.0 +1636,2007,2023-05-26 12:05:00+00:00,173.31,173.4,173.31,173.38,3308.0 +1637,2008,2023-05-26 12:10:00+00:00,173.36,173.39,173.35,173.37,5415.0 +1638,2009,2023-05-26 12:15:00+00:00,173.36,173.37,173.25,173.25,7834.0 +1639,2010,2023-05-26 12:20:00+00:00,173.32,173.33,173.23,173.33,3573.0 +1640,2011,2023-05-26 12:25:00+00:00,173.27,173.3,173.23,173.3,4652.0 +1641,2012,2023-05-26 12:30:00+00:00,173.4,173.4,173.06,173.1,28437.0 +1642,2013,2023-05-26 12:35:00+00:00,173.07,173.1,172.9,172.93,13430.0 +1643,2014,2023-05-26 12:40:00+00:00,172.99,173.14,172.97,173.1,4998.0 +1644,2015,2023-05-26 12:45:00+00:00,173.1,173.27,172.96,173.25,8611.0 +1645,2016,2023-05-26 12:50:00+00:00,173.29,173.31,173.11,173.3,5000.0 +1646,2017,2023-05-26 12:55:00+00:00,173.37,173.39,173.25,173.28,5121.0 +1647,2018,2023-05-26 13:00:00+00:00,173.39,173.44,173.33,173.36,6365.0 +1648,2019,2023-05-26 13:05:00+00:00,173.33,173.4,173.33,173.4,10031.0 +1649,2020,2023-05-26 13:10:00+00:00,173.49,173.65,173.49,173.58,22410.0 +1650,2021,2023-05-26 13:15:00+00:00,173.61,173.62,173.51,173.62,8991.0 +1651,2022,2023-05-26 13:20:00+00:00,173.63,173.68,173.45,173.45,16823.0 +1652,2023,2023-05-26 13:25:00+00:00,173.41,173.63,173.2,173.31,32215.0 +1653,2024,2023-05-26 13:30:00+00:00,173.31,173.87,173.11,173.5,1408228.0 +1654,2025,2023-05-26 13:35:00+00:00,173.48,174.3,173.37,174.29,909840.0 +1655,2026,2023-05-26 13:40:00+00:00,174.28,174.7,174.23,174.5,822176.0 +1656,2027,2023-05-26 13:45:00+00:00,174.5,174.75,174.38,174.42,629212.0 +1657,2028,2023-05-26 13:50:00+00:00,174.43,174.53,174.27,174.44,553212.0 +1658,2029,2023-05-26 13:55:00+00:00,174.45,174.62,174.34,174.6,828694.0 +1659,2030,2023-05-26 14:00:00+00:00,174.6,174.87,174.51,174.6,779147.0 +1660,2031,2023-05-26 14:05:00+00:00,174.61,174.95,174.53,174.91,537654.0 +1661,2032,2023-05-26 14:10:00+00:00,174.91,174.96,174.77,174.93,457318.0 +1662,2033,2023-05-26 14:15:00+00:00,174.93,175.22,174.92,175.17,848981.0 +1663,2034,2023-05-26 14:20:00+00:00,175.17,175.28,175.06,175.19,516126.0 +1664,2035,2023-05-26 14:25:00+00:00,175.2,175.39,175.11,175.34,553139.0 +1665,2036,2023-05-26 14:30:00+00:00,175.36,175.58,175.31,175.44,690459.0 +1666,2037,2023-05-26 14:35:00+00:00,175.44,175.49,175.24,175.28,537020.0 +1667,2038,2023-05-26 14:40:00+00:00,175.28,175.52,175.23,175.35,623624.0 +1668,2039,2023-05-26 14:45:00+00:00,175.36,175.49,175.24,175.44,391361.0 +1669,2040,2023-05-26 14:50:00+00:00,175.44,175.45,175.21,175.3,442534.0 +1670,2041,2023-05-26 14:55:00+00:00,175.3,175.5,175.27,175.43,480193.0 +1671,2042,2023-05-26 15:00:00+00:00,175.43,175.77,175.43,175.53,677810.0 +1672,2043,2023-05-26 15:05:00+00:00,175.53,175.61,175.35,175.38,480935.0 +1673,2044,2023-05-26 15:10:00+00:00,175.37,175.48,175.19,175.46,511412.0 +1674,2045,2023-05-26 15:15:00+00:00,175.48,175.52,175.21,175.29,391468.0 +1675,2046,2023-05-26 15:20:00+00:00,175.29,175.39,174.88,174.99,625362.0 +1676,2047,2023-05-26 15:25:00+00:00,175.0,175.22,174.93,175.03,459561.0 +1677,2048,2023-05-26 15:30:00+00:00,175.03,175.25,175.0,175.07,374687.0 +1678,2049,2023-05-26 15:35:00+00:00,175.06,175.19,175.05,175.18,295607.0 +1679,2050,2023-05-26 15:40:00+00:00,175.18,175.54,175.14,175.38,565991.0 +1680,2051,2023-05-26 15:45:00+00:00,175.39,175.47,175.25,175.4,366732.0 +1681,2052,2023-05-26 15:50:00+00:00,175.42,175.54,175.2,175.25,338395.0 +1682,2053,2023-05-26 15:55:00+00:00,175.25,175.31,175.09,175.12,281824.0 +1683,2054,2023-05-26 16:00:00+00:00,175.12,175.27,175.02,175.18,337490.0 +1684,2055,2023-05-26 16:05:00+00:00,175.18,175.24,175.02,175.04,298521.0 +1685,2056,2023-05-26 16:10:00+00:00,175.05,175.2,175.04,175.19,356613.0 +1686,2057,2023-05-26 16:15:00+00:00,175.19,175.27,175.06,175.08,369437.0 +1687,2058,2023-05-26 16:20:00+00:00,175.09,175.24,175.07,175.1,300278.0 +1688,2059,2023-05-26 16:25:00+00:00,175.1,175.32,175.02,175.31,402819.0 +1689,2060,2023-05-26 16:30:00+00:00,175.31,175.31,175.06,175.07,259042.0 +1690,2061,2023-05-26 16:35:00+00:00,175.07,175.22,175.06,175.11,234673.0 +1691,2062,2023-05-26 16:40:00+00:00,175.11,175.3,175.07,175.29,275404.0 +1692,2063,2023-05-26 16:45:00+00:00,175.3,175.32,175.16,175.29,387490.0 +1693,2064,2023-05-26 16:50:00+00:00,175.3,175.35,175.17,175.23,336396.0 +1694,2065,2023-05-26 16:55:00+00:00,175.23,175.3,175.21,175.24,201127.0 +1695,2066,2023-05-26 17:00:00+00:00,175.24,175.35,175.22,175.32,232697.0 +1696,2067,2023-05-26 17:05:00+00:00,175.32,175.47,175.27,175.43,262710.0 +1697,2068,2023-05-26 17:10:00+00:00,175.43,175.53,175.4,175.43,306395.0 +1698,2069,2023-05-26 17:15:00+00:00,175.44,175.45,175.28,175.39,334288.0 +1699,2070,2023-05-26 17:20:00+00:00,175.4,175.49,175.36,175.43,278998.0 +1700,2071,2023-05-26 17:25:00+00:00,175.42,175.46,175.28,175.39,246969.0 +1701,2072,2023-05-26 17:30:00+00:00,175.39,175.49,175.25,175.47,299084.0 +1702,2073,2023-05-26 17:35:00+00:00,175.47,175.49,175.32,175.48,265934.0 +1703,2074,2023-05-26 17:40:00+00:00,175.48,175.48,175.22,175.38,255484.0 +1704,2075,2023-05-26 17:45:00+00:00,175.37,175.38,175.27,175.33,233698.0 +1705,2076,2023-05-26 17:50:00+00:00,175.33,175.37,175.11,175.21,296837.0 +1706,2077,2023-05-26 17:55:00+00:00,175.23,175.4,175.18,175.22,315581.0 +1707,2078,2023-05-26 18:00:00+00:00,175.22,175.24,175.0,175.04,361839.0 +1708,2079,2023-05-26 18:05:00+00:00,175.05,175.08,174.84,174.88,349910.0 +1709,2080,2023-05-26 18:10:00+00:00,174.87,175.09,174.87,174.99,291333.0 +1710,2081,2023-05-26 18:15:00+00:00,174.99,175.05,174.93,174.97,280417.0 +1711,2082,2023-05-26 18:20:00+00:00,174.96,175.21,174.9,175.08,346794.0 +1712,2083,2023-05-26 18:25:00+00:00,175.1,175.16,175.0,175.02,224159.0 +1713,2084,2023-05-26 18:30:00+00:00,175.02,175.12,174.98,175.07,278878.0 +1714,2085,2023-05-26 18:35:00+00:00,175.09,175.22,175.06,175.11,270531.0 +1715,2086,2023-05-26 18:40:00+00:00,175.11,175.22,175.1,175.19,224562.0 +1716,2087,2023-05-26 18:45:00+00:00,175.2,175.26,175.09,175.2,401166.0 +1717,2088,2023-05-26 18:50:00+00:00,175.2,175.26,175.14,175.24,225260.0 +1718,2089,2023-05-26 18:55:00+00:00,175.23,175.26,175.1,175.13,227586.0 +1719,2090,2023-05-26 19:00:00+00:00,175.13,175.19,175.03,175.06,348916.0 +1720,2091,2023-05-26 19:05:00+00:00,175.05,175.17,174.96,175.17,327256.0 +1721,2092,2023-05-26 19:10:00+00:00,175.17,175.26,175.07,175.24,379177.0 +1722,2093,2023-05-26 19:15:00+00:00,175.24,175.33,175.21,175.31,403754.0 +1723,2094,2023-05-26 19:20:00+00:00,175.31,175.39,175.27,175.29,418418.0 +1724,2095,2023-05-26 19:25:00+00:00,175.3,175.45,175.29,175.38,516653.0 +1725,2096,2023-05-26 19:30:00+00:00,175.38,175.49,175.28,175.44,556255.0 +1726,2097,2023-05-26 19:35:00+00:00,175.44,175.49,175.36,175.45,436032.0 +1727,2098,2023-05-26 19:40:00+00:00,175.44,175.66,175.35,175.6,862657.0 +1728,2099,2023-05-26 19:45:00+00:00,175.59,175.67,175.42,175.52,681562.0 +1729,2100,2023-05-26 19:50:00+00:00,175.51,175.51,175.21,175.4,1142699.0 +1730,2101,2023-05-26 19:55:00+00:00,175.41,175.52,175.23,175.38,2291760.0 +1731,2102,2023-05-26 20:00:00+00:00,175.38,175.53,175.31,175.52,7525463.0 +1732,2103,2023-05-26 20:05:00+00:00,175.53,175.6,175.43,175.52,132690.0 +1733,2104,2023-05-26 20:10:00+00:00,175.52,175.6,175.43,175.55,44918.0 +1734,2105,2023-05-26 20:15:00+00:00,175.58,175.58,175.49,175.49,3926.0 +1735,2106,2023-05-26 20:20:00+00:00,175.54,175.55,175.52,175.52,4158.0 +1736,2107,2023-05-26 20:25:00+00:00,175.56,175.57,175.52,175.52,4529.0 +1737,2108,2023-05-26 20:30:00+00:00,175.52,175.6,175.51,175.6,3562.0 +1738,2109,2023-05-26 20:35:00+00:00,175.6,175.6,175.54,175.58,6301.0 +1739,2110,2023-05-26 20:40:00+00:00,175.56,175.6,175.56,175.6,4832.0 +1740,2111,2023-05-26 20:45:00+00:00,175.57,175.68,175.54,175.68,6203.0 +1741,2112,2023-05-26 20:50:00+00:00,175.68,175.68,175.65,175.68,1150.0 +1742,2113,2023-05-26 20:55:00+00:00,175.65,175.65,175.43,175.64,3696.0 +1743,2114,2023-05-26 21:00:00+00:00,175.64,175.65,175.62,175.62,886.0 +1744,2115,2023-05-26 21:05:00+00:00,175.63,175.65,175.57,175.59,2158.0 +1745,2116,2023-05-26 21:10:00+00:00,175.63,175.63,175.59,175.59,1680.0 +1746,2117,2023-05-26 21:15:00+00:00,175.61,175.61,175.58,175.58,400.0 +1747,2118,2023-05-26 21:20:00+00:00,175.58,175.58,175.57,175.58,233.0 +1748,2119,2023-05-26 21:25:00+00:00,175.57,175.57,175.52,175.53,4031.0 +1749,2120,2023-05-26 21:30:00+00:00,175.53,175.53,175.52,175.52,253.0 +1750,2121,2023-05-26 21:35:00+00:00,175.5,175.51,175.5,175.5,665.0 +1751,2122,2023-05-26 21:40:00+00:00,175.5,175.5,175.5,175.5,0.0 +1752,2123,2023-05-26 21:45:00+00:00,175.5,175.55,175.5,175.55,1500.0 +1753,2124,2023-05-26 21:50:00+00:00,175.5,175.55,175.5,175.55,565.0 +1754,2125,2023-05-26 21:55:00+00:00,175.55,175.55,175.5,175.5,300.0 +1755,2126,2023-05-26 22:00:00+00:00,175.51,175.55,175.51,175.55,553.0 +1756,2127,2023-05-26 22:05:00+00:00,175.59,175.59,175.45,175.45,3922.0 +1757,2128,2023-05-26 22:10:00+00:00,175.44,175.45,175.3,175.45,12122.0 +1758,2129,2023-05-26 22:15:00+00:00,175.43,175.5,175.43,175.45,4836.0 +1759,2130,2023-05-26 22:20:00+00:00,175.49,175.5,175.49,175.5,939.0 +1760,2131,2023-05-26 22:25:00+00:00,175.5,175.5,175.5,175.5,0.0 +1761,2132,2023-05-26 22:30:00+00:00,175.46,175.48,175.45,175.45,1737.0 +1762,2133,2023-05-26 22:35:00+00:00,175.45,175.54,175.45,175.5,2075.0 +1763,2134,2023-05-26 22:40:00+00:00,175.5,175.54,175.5,175.54,225.0 +1764,2135,2023-05-26 22:45:00+00:00,175.54,175.54,175.53,175.54,264.0 +1765,2136,2023-05-26 22:50:00+00:00,175.5,175.5,175.5,175.5,252.0 +1766,2137,2023-05-26 22:55:00+00:00,175.5,175.5,175.46,175.5,1211.0 +1767,2138,2023-05-26 23:00:00+00:00,175.46,175.46,175.46,175.46,200.0 +1768,2139,2023-05-26 23:05:00+00:00,175.5,175.5,175.47,175.47,370.0 +1769,2140,2023-05-26 23:10:00+00:00,175.45,175.5,175.45,175.5,1552.0 +1770,2141,2023-05-26 23:15:00+00:00,175.45,175.45,175.45,175.45,100.0 +1771,2142,2023-05-26 23:20:00+00:00,175.49,175.49,175.49,175.49,100.0 +1772,2143,2023-05-26 23:25:00+00:00,175.5,175.5,175.49,175.5,700.0 +1773,2144,2023-05-26 23:30:00+00:00,175.45,175.5,175.43,175.43,3157.0 +1774,2145,2023-05-26 23:35:00+00:00,175.45,175.45,175.45,175.45,2934.0 +1775,2146,2023-05-26 23:40:00+00:00,175.49,175.5,175.46,175.46,3549.0 +1776,2147,2023-05-26 23:45:00+00:00,175.45,175.46,175.45,175.46,300.0 +1777,2148,2023-05-26 23:50:00+00:00,175.5,175.5,175.45,175.49,1501.0 +1778,2149,2023-05-26 23:55:00+00:00,175.5,175.5,175.49,175.5,2260.0 diff --git a/examples/6_async/bar_data/GOOGL_1min.csv b/examples/6_async/bar_data/GOOGL_1min.csv new file mode 100644 index 0000000..17ee556 --- /dev/null +++ b/examples/6_async/bar_data/GOOGL_1min.csv @@ -0,0 +1,2085 @@ +,Unnamed: 0,date,open,high,low,close,volume +0,0,2023-05-24 21:16:00+00:00,123.75,123.75,120.9,123.7,11010.0 +1,1,2023-05-24 21:17:00+00:00,123.68,123.73,123.68,123.73,1423.0 +2,2,2023-05-24 21:18:00+00:00,123.75,123.86,123.73,123.81,5409.0 +3,3,2023-05-24 21:19:00+00:00,123.8,123.89,123.74,123.8,1085.0 +4,4,2023-05-24 21:20:00+00:00,123.83,123.84,123.78,123.8,2018.0 +5,5,2023-05-24 21:21:00+00:00,123.8,124.05,123.79,123.95,13047.0 +6,6,2023-05-24 21:22:00+00:00,123.95,124.28,123.93,124.25,22768.0 +7,7,2023-05-24 21:23:00+00:00,124.15,124.17,124.0,124.02,3923.0 +8,8,2023-05-24 21:24:00+00:00,124.07,124.12,124.0,124.0,1882.0 +9,9,2023-05-24 21:25:00+00:00,124.1,124.1,123.75,123.75,4979.0 +10,10,2023-05-24 21:26:00+00:00,123.75,123.95,123.53,123.53,3015.0 +11,11,2023-05-24 21:27:00+00:00,123.75,123.75,123.75,123.75,136.0 +12,12,2023-05-24 21:28:00+00:00,123.72,123.82,123.68,123.68,4043.0 +13,13,2023-05-24 21:29:00+00:00,123.75,123.8,123.68,123.7,1439.0 +14,14,2023-05-24 21:30:00+00:00,123.59,123.59,123.59,123.59,300.0 +15,15,2023-05-24 21:31:00+00:00,123.61,123.62,123.55,123.62,1758.0 +16,16,2023-05-24 21:32:00+00:00,123.7,123.7,123.69,123.7,115.0 +17,17,2023-05-24 21:33:00+00:00,123.7,123.7,123.7,123.7,0.0 +18,18,2023-05-24 21:34:00+00:00,123.6,123.6,123.53,123.53,437.0 +19,19,2023-05-24 21:35:00+00:00,123.7,123.74,123.7,123.74,300.0 +20,20,2023-05-24 21:36:00+00:00,123.74,123.74,123.74,123.74,0.0 +21,21,2023-05-24 21:37:00+00:00,123.86,123.86,123.75,123.86,963.0 +22,22,2023-05-24 21:38:00+00:00,123.89,123.89,123.88,123.88,300.0 +23,23,2023-05-24 21:39:00+00:00,123.87,123.87,123.8,123.8,366.0 +24,24,2023-05-24 21:40:00+00:00,123.88,123.88,123.88,123.88,307.0 +25,25,2023-05-24 21:41:00+00:00,123.9,123.9,123.89,123.9,3528.0 +26,26,2023-05-24 21:42:00+00:00,123.9,123.95,123.9,123.95,332.0 +27,27,2023-05-24 21:43:00+00:00,123.95,123.95,123.95,123.95,434.0 +28,28,2023-05-24 21:44:00+00:00,123.98,124.01,123.9,124.01,6410.0 +29,29,2023-05-24 21:45:00+00:00,123.89,124.12,123.85,124.12,3454.0 +30,30,2023-05-24 21:46:00+00:00,124.19,124.25,123.9,123.9,1870.0 +31,31,2023-05-24 21:47:00+00:00,123.9,124.15,123.81,124.0,4378.0 +32,32,2023-05-24 21:48:00+00:00,124.0,124.13,124.0,124.0,1457.0 +33,33,2023-05-24 21:49:00+00:00,124.12,124.15,124.12,124.15,971.0 +34,34,2023-05-24 21:50:00+00:00,124.15,124.15,124.15,124.15,0.0 +35,35,2023-05-24 21:51:00+00:00,124.0,124.14,124.0,124.14,1486.0 +36,36,2023-05-24 21:52:00+00:00,124.0,124.14,124.0,124.14,4660.0 +37,37,2023-05-24 21:53:00+00:00,124.15,124.15,124.15,124.15,688.0 +38,38,2023-05-24 21:54:00+00:00,124.14,124.14,124.14,124.14,100.0 +39,39,2023-05-24 21:55:00+00:00,124.13,124.13,124.0,124.12,880.0 +40,40,2023-05-24 21:56:00+00:00,124.0,124.14,124.0,124.14,2000.0 +41,41,2023-05-24 21:57:00+00:00,124.15,124.2,124.14,124.18,1945.0 +42,42,2023-05-24 21:58:00+00:00,124.18,124.18,124.18,124.18,0.0 +43,43,2023-05-24 21:59:00+00:00,124.13,124.13,124.12,124.12,2078.0 +44,44,2023-05-24 22:00:00+00:00,124.0,124.13,123.99,124.0,3542.0 +45,45,2023-05-24 22:01:00+00:00,124.0,124.01,124.0,124.01,11124.0 +46,46,2023-05-24 22:02:00+00:00,124.01,124.05,124.0,124.05,700.0 +47,47,2023-05-24 22:03:00+00:00,124.0,124.01,123.98,124.0,1803.0 +48,48,2023-05-24 22:04:00+00:00,124.0,124.0,124.0,124.0,1556.0 +49,49,2023-05-24 22:05:00+00:00,124.0,124.0,124.0,124.0,500.0 +50,50,2023-05-24 22:06:00+00:00,124.0,124.03,124.0,124.0,2559.0 +51,51,2023-05-24 22:07:00+00:00,124.0,124.0,124.0,124.0,247.0 +52,52,2023-05-24 22:08:00+00:00,124.0,124.0,123.8,123.8,773.0 +53,53,2023-05-24 22:09:00+00:00,123.75,123.75,123.7,123.73,2018.0 +54,54,2023-05-24 22:10:00+00:00,123.88,123.88,123.76,123.8,2200.0 +55,55,2023-05-24 22:11:00+00:00,123.8,123.8,123.8,123.8,0.0 +56,56,2023-05-24 22:12:00+00:00,123.82,123.88,123.82,123.88,1682.0 +57,57,2023-05-24 22:13:00+00:00,123.88,123.88,123.88,123.88,0.0 +58,58,2023-05-24 22:14:00+00:00,123.78,123.85,123.7,123.7,871.0 +59,59,2023-05-24 22:15:00+00:00,123.75,123.75,123.75,123.75,962.0 +60,60,2023-05-24 22:16:00+00:00,123.79,123.79,123.79,123.79,864.0 +61,61,2023-05-24 22:17:00+00:00,123.71,123.71,123.55,123.55,1371.0 +62,62,2023-05-24 22:18:00+00:00,123.61,123.61,123.61,123.61,100.0 +63,63,2023-05-24 22:19:00+00:00,123.66,123.78,123.66,123.67,3300.0 +64,64,2023-05-24 22:20:00+00:00,123.66,123.73,123.66,123.66,1179.0 +65,65,2023-05-24 22:21:00+00:00,123.58,123.61,123.58,123.61,814.0 +66,66,2023-05-24 22:22:00+00:00,123.61,123.66,123.6,123.66,958.0 +67,67,2023-05-24 22:23:00+00:00,123.65,123.65,123.5,123.5,440.0 +68,68,2023-05-24 22:24:00+00:00,123.73,123.73,123.48,123.48,2804.0 +69,69,2023-05-24 22:25:00+00:00,123.46,123.61,123.45,123.45,2608.0 +70,70,2023-05-24 22:26:00+00:00,123.45,123.45,123.37,123.42,2744.0 +71,71,2023-05-24 22:27:00+00:00,123.43,123.47,123.43,123.47,680.0 +72,72,2023-05-24 22:28:00+00:00,123.47,123.47,123.47,123.47,100.0 +73,73,2023-05-24 22:29:00+00:00,123.47,123.47,123.41,123.41,629.0 +74,74,2023-05-24 22:30:00+00:00,123.4,123.4,123.4,123.4,2044.0 +75,75,2023-05-24 22:31:00+00:00,123.4,123.4,123.4,123.4,0.0 +76,76,2023-05-24 22:32:00+00:00,123.4,123.4,123.35,123.36,1964.0 +77,77,2023-05-24 22:33:00+00:00,123.31,123.31,123.25,123.25,400.0 +78,78,2023-05-24 22:34:00+00:00,123.25,123.25,123.1,123.1,2495.0 +79,79,2023-05-24 22:35:00+00:00,123.12,123.16,123.12,123.15,3484.0 +80,80,2023-05-24 22:36:00+00:00,123.15,123.15,123.15,123.15,625.0 +81,81,2023-05-24 22:37:00+00:00,123.15,123.3,123.1,123.12,7858.0 +82,82,2023-05-24 22:38:00+00:00,123.12,123.13,123.1,123.1,1971.0 +83,83,2023-05-24 22:39:00+00:00,123.05,123.05,122.85,123.0,4642.0 +84,84,2023-05-24 22:40:00+00:00,122.94,122.94,122.81,122.81,1699.0 +85,85,2023-05-24 22:41:00+00:00,122.89,122.89,122.88,122.88,330.0 +86,86,2023-05-24 22:42:00+00:00,122.88,122.94,122.88,122.94,4442.0 +87,87,2023-05-24 22:43:00+00:00,122.94,123.1,122.94,123.1,6813.0 +88,88,2023-05-24 22:44:00+00:00,123.1,123.1,123.1,123.1,200.0 +89,89,2023-05-24 22:45:00+00:00,123.23,123.23,123.23,123.23,102.0 +90,90,2023-05-24 22:46:00+00:00,123.2,123.2,123.2,123.2,100.0 +91,91,2023-05-24 22:47:00+00:00,123.11,123.11,123.04,123.04,1461.0 +92,92,2023-05-24 22:48:00+00:00,122.88,122.88,122.84,122.84,700.0 +93,93,2023-05-24 22:49:00+00:00,122.84,122.88,122.81,122.85,3383.0 +94,94,2023-05-24 22:50:00+00:00,122.84,122.85,122.8,122.8,10437.0 +95,95,2023-05-24 22:51:00+00:00,122.8,122.81,122.5,122.5,1726.0 +96,96,2023-05-24 22:52:00+00:00,122.62,122.64,122.5,122.5,3694.0 +97,97,2023-05-24 22:53:00+00:00,122.51,122.64,122.51,122.64,567.0 +98,98,2023-05-24 22:54:00+00:00,122.52,122.64,122.51,122.64,1341.0 +99,99,2023-05-24 22:55:00+00:00,122.63,122.63,122.63,122.63,100.0 +100,100,2023-05-24 22:56:00+00:00,122.63,122.96,122.63,122.96,1340.0 +101,101,2023-05-24 22:57:00+00:00,122.82,122.82,122.82,122.82,150.0 +102,102,2023-05-24 22:58:00+00:00,122.86,122.88,122.86,122.88,298.0 +103,103,2023-05-24 22:59:00+00:00,122.88,122.88,122.88,122.88,0.0 +104,104,2023-05-24 23:00:00+00:00,122.88,122.88,122.88,122.88,0.0 +105,105,2023-05-24 23:01:00+00:00,122.65,122.68,122.65,122.68,599.0 +106,106,2023-05-24 23:02:00+00:00,122.68,122.68,122.68,122.68,0.0 +107,107,2023-05-24 23:03:00+00:00,122.68,122.68,122.68,122.68,0.0 +108,108,2023-05-24 23:04:00+00:00,122.68,122.68,122.68,122.68,0.0 +109,109,2023-05-24 23:05:00+00:00,122.8,122.8,122.65,122.65,1200.0 +110,110,2023-05-24 23:06:00+00:00,122.65,122.7,122.65,122.7,865.0 +111,111,2023-05-24 23:07:00+00:00,122.7,122.7,122.69,122.7,100.0 +112,112,2023-05-24 23:08:00+00:00,122.7,122.7,122.69,122.7,1465.0 +113,113,2023-05-24 23:09:00+00:00,122.7,122.7,122.68,122.7,1696.0 +114,114,2023-05-24 23:10:00+00:00,122.7,122.7,122.7,122.7,0.0 +115,115,2023-05-24 23:11:00+00:00,122.75,122.75,122.75,122.75,100.0 +116,116,2023-05-24 23:12:00+00:00,122.72,122.72,122.65,122.72,764.0 +117,117,2023-05-24 23:13:00+00:00,122.7,122.8,122.7,122.8,400.0 +118,118,2023-05-24 23:14:00+00:00,122.78,122.8,122.78,122.8,448.0 +119,119,2023-05-24 23:15:00+00:00,122.88,122.88,122.88,122.88,199.0 +120,120,2023-05-24 23:16:00+00:00,122.73,122.98,122.73,122.93,1172.0 +121,121,2023-05-24 23:17:00+00:00,122.99,122.99,122.99,122.99,169.0 +122,122,2023-05-24 23:18:00+00:00,122.94,123.0,122.94,123.0,1100.0 +123,123,2023-05-24 23:19:00+00:00,123.0,123.0,123.0,123.0,114.0 +124,124,2023-05-24 23:20:00+00:00,123.0,123.0,123.0,123.0,0.0 +125,125,2023-05-24 23:21:00+00:00,123.0,123.0,123.0,123.0,0.0 +126,126,2023-05-24 23:22:00+00:00,123.0,123.0,123.0,123.0,0.0 +127,127,2023-05-24 23:23:00+00:00,122.72,122.72,122.72,122.72,100.0 +128,128,2023-05-24 23:24:00+00:00,122.7,122.72,122.65,122.65,445.0 +129,129,2023-05-24 23:25:00+00:00,122.7,122.9,122.7,122.9,892.0 +130,130,2023-05-24 23:26:00+00:00,122.7,122.7,122.7,122.7,282.0 +131,131,2023-05-24 23:27:00+00:00,122.86,122.86,122.65,122.71,2566.0 +132,132,2023-05-24 23:28:00+00:00,122.71,122.71,122.71,122.71,0.0 +133,133,2023-05-24 23:29:00+00:00,122.66,122.66,122.65,122.66,1317.0 +134,134,2023-05-24 23:30:00+00:00,122.71,122.71,122.71,122.71,473.0 +135,135,2023-05-24 23:31:00+00:00,122.86,122.86,122.86,122.86,400.0 +136,136,2023-05-24 23:32:00+00:00,122.74,122.75,122.72,122.72,835.0 +137,137,2023-05-24 23:33:00+00:00,122.72,122.72,122.72,122.72,0.0 +138,138,2023-05-24 23:34:00+00:00,122.72,122.72,122.72,122.72,0.0 +139,139,2023-05-24 23:35:00+00:00,122.79,122.84,122.79,122.84,600.0 +140,140,2023-05-24 23:36:00+00:00,122.84,122.84,122.84,122.84,500.0 +141,141,2023-05-24 23:37:00+00:00,122.83,122.85,122.83,122.85,614.0 +142,142,2023-05-24 23:38:00+00:00,122.8,122.8,122.8,122.8,200.0 +143,143,2023-05-24 23:39:00+00:00,122.85,122.85,122.85,122.85,200.0 +144,144,2023-05-24 23:40:00+00:00,123.12,123.14,123.12,123.14,256.0 +145,145,2023-05-24 23:41:00+00:00,123.1,123.1,123.1,123.1,100.0 +146,146,2023-05-24 23:42:00+00:00,123.07,123.07,123.07,123.07,100.0 +147,147,2023-05-24 23:43:00+00:00,123.09,123.09,123.09,123.09,570.0 +148,148,2023-05-24 23:44:00+00:00,123.09,123.09,123.09,123.09,0.0 +149,149,2023-05-24 23:45:00+00:00,123.04,123.04,123.01,123.01,817.0 +150,150,2023-05-24 23:46:00+00:00,123.01,123.01,123.01,123.01,900.0 +151,151,2023-05-24 23:47:00+00:00,123.0,123.01,123.0,123.01,458.0 +152,152,2023-05-24 23:48:00+00:00,123.09,123.09,122.81,122.88,690.0 +153,153,2023-05-24 23:49:00+00:00,122.88,122.88,122.88,122.88,298.0 +154,154,2023-05-24 23:50:00+00:00,122.88,122.93,122.88,122.92,569.0 +155,155,2023-05-24 23:51:00+00:00,122.92,122.92,122.92,122.92,0.0 +156,156,2023-05-24 23:52:00+00:00,123.05,123.05,122.95,122.95,200.0 +157,157,2023-05-24 23:53:00+00:00,122.95,122.95,122.88,122.94,990.0 +158,158,2023-05-24 23:54:00+00:00,122.87,122.87,122.8,122.82,2528.0 +159,159,2023-05-24 23:55:00+00:00,122.82,122.82,122.82,122.82,0.0 +160,160,2023-05-24 23:56:00+00:00,122.64,122.67,122.64,122.67,200.0 +161,161,2023-05-24 23:57:00+00:00,122.66,122.66,122.65,122.66,590.0 +162,162,2023-05-24 23:58:00+00:00,122.69,122.74,122.69,122.74,1088.0 +163,163,2023-05-24 23:59:00+00:00,122.71,122.79,122.71,122.79,900.0 +164,164,2023-05-25 08:00:00+00:00,122.89,122.94,122.89,122.89,1726.0 +165,165,2023-05-25 08:01:00+00:00,122.89,123.14,122.89,123.05,971.0 +166,166,2023-05-25 08:02:00+00:00,123.01,123.05,123.0,123.0,1012.0 +167,167,2023-05-25 08:03:00+00:00,123.05,123.05,123.02,123.02,1068.0 +168,168,2023-05-25 08:04:00+00:00,123.14,123.16,123.13,123.13,3169.0 +169,169,2023-05-25 08:05:00+00:00,123.22,123.22,123.18,123.22,581.0 +170,170,2023-05-25 08:06:00+00:00,123.22,123.22,123.22,123.22,0.0 +171,171,2023-05-25 08:07:00+00:00,123.22,123.22,123.22,123.22,0.0 +172,172,2023-05-25 08:08:00+00:00,123.22,123.22,123.22,123.22,0.0 +173,173,2023-05-25 08:09:00+00:00,123.18,123.18,123.13,123.13,613.0 +174,174,2023-05-25 08:10:00+00:00,123.13,123.17,123.13,123.17,340.0 +175,175,2023-05-25 08:11:00+00:00,123.15,123.15,123.13,123.13,3760.0 +176,176,2023-05-25 08:12:00+00:00,123.04,123.04,123.0,123.0,6306.0 +177,177,2023-05-25 08:13:00+00:00,123.0,123.0,123.0,123.0,0.0 +178,178,2023-05-25 08:14:00+00:00,123.04,123.04,123.04,123.04,650.0 +179,179,2023-05-25 08:15:00+00:00,123.0,123.0,123.0,123.0,619.0 +180,180,2023-05-25 08:16:00+00:00,122.91,122.91,122.91,122.91,200.0 +181,181,2023-05-25 08:17:00+00:00,122.91,122.91,122.91,122.91,900.0 +182,182,2023-05-25 08:18:00+00:00,122.91,122.91,122.91,122.91,187.0 +183,183,2023-05-25 08:19:00+00:00,122.91,122.91,122.91,122.91,816.0 +184,184,2023-05-25 08:20:00+00:00,122.91,122.91,122.91,122.91,0.0 +185,185,2023-05-25 08:21:00+00:00,122.91,122.91,122.91,122.91,0.0 +186,186,2023-05-25 08:22:00+00:00,122.96,122.96,122.96,122.96,100.0 +187,187,2023-05-25 08:23:00+00:00,122.96,122.96,122.96,122.96,0.0 +188,188,2023-05-25 08:24:00+00:00,122.96,122.96,122.96,122.96,0.0 +189,189,2023-05-25 08:25:00+00:00,122.96,122.96,122.96,122.96,0.0 +190,190,2023-05-25 08:26:00+00:00,122.96,122.96,122.96,122.96,0.0 +191,191,2023-05-25 08:27:00+00:00,122.99,123.13,122.99,123.13,839.0 +192,192,2023-05-25 08:28:00+00:00,123.14,123.15,123.13,123.14,1440.0 +193,193,2023-05-25 08:29:00+00:00,123.22,123.3,123.22,123.3,12276.0 +194,194,2023-05-25 08:30:00+00:00,123.3,123.3,123.3,123.3,0.0 +195,195,2023-05-25 08:31:00+00:00,123.3,123.3,123.3,123.3,0.0 +196,196,2023-05-25 08:32:00+00:00,123.3,123.3,123.3,123.3,0.0 +197,197,2023-05-25 08:33:00+00:00,123.3,123.3,123.3,123.3,0.0 +198,198,2023-05-25 08:34:00+00:00,123.3,123.3,123.3,123.3,0.0 +199,199,2023-05-25 08:35:00+00:00,123.37,123.42,123.37,123.42,2564.0 +200,200,2023-05-25 08:36:00+00:00,123.42,123.42,123.42,123.42,834.0 +201,201,2023-05-25 08:37:00+00:00,123.42,123.42,123.42,123.42,0.0 +202,202,2023-05-25 08:38:00+00:00,123.42,123.42,123.42,123.42,0.0 +203,203,2023-05-25 08:39:00+00:00,123.31,123.31,123.31,123.31,200.0 +204,204,2023-05-25 08:40:00+00:00,123.31,123.31,123.31,123.31,0.0 +205,205,2023-05-25 08:41:00+00:00,123.31,123.31,123.31,123.31,0.0 +206,206,2023-05-25 08:42:00+00:00,123.31,123.31,123.31,123.31,0.0 +207,207,2023-05-25 08:43:00+00:00,123.31,123.31,123.31,123.31,0.0 +208,208,2023-05-25 08:44:00+00:00,123.31,123.31,123.31,123.31,0.0 +209,209,2023-05-25 08:45:00+00:00,123.31,123.31,123.31,123.31,0.0 +210,210,2023-05-25 08:46:00+00:00,123.31,123.31,123.3,123.31,804.0 +211,211,2023-05-25 08:47:00+00:00,123.31,123.31,123.31,123.31,0.0 +212,212,2023-05-25 08:48:00+00:00,123.31,123.31,123.31,123.31,0.0 +213,213,2023-05-25 08:49:00+00:00,123.31,123.31,123.31,123.31,0.0 +214,214,2023-05-25 08:50:00+00:00,123.31,123.31,123.31,123.31,0.0 +215,215,2023-05-25 08:51:00+00:00,123.31,123.31,123.31,123.31,0.0 +216,216,2023-05-25 08:52:00+00:00,123.31,123.31,123.31,123.31,0.0 +217,217,2023-05-25 08:53:00+00:00,123.29,123.29,123.29,123.29,300.0 +218,218,2023-05-25 08:54:00+00:00,123.29,123.29,123.29,123.29,0.0 +219,219,2023-05-25 08:55:00+00:00,123.29,123.29,123.29,123.29,0.0 +220,220,2023-05-25 08:56:00+00:00,123.29,123.29,123.29,123.29,0.0 +221,221,2023-05-25 08:57:00+00:00,123.35,123.35,123.35,123.35,150.0 +222,222,2023-05-25 08:58:00+00:00,123.4,123.4,123.4,123.4,300.0 +223,223,2023-05-25 08:59:00+00:00,123.4,123.4,123.4,123.4,0.0 +224,224,2023-05-25 09:00:00+00:00,123.4,123.4,123.4,123.4,0.0 +225,225,2023-05-25 09:01:00+00:00,123.39,123.39,123.39,123.39,100.0 +226,226,2023-05-25 09:02:00+00:00,123.39,123.39,123.39,123.39,0.0 +227,227,2023-05-25 09:03:00+00:00,123.34,123.34,123.33,123.34,300.0 +228,228,2023-05-25 09:04:00+00:00,123.42,123.42,123.37,123.37,478.0 +229,229,2023-05-25 09:05:00+00:00,123.38,123.48,123.38,123.48,1180.0 +230,230,2023-05-25 09:06:00+00:00,123.49,123.49,123.49,123.49,407.0 +231,231,2023-05-25 09:07:00+00:00,123.49,123.5,123.48,123.5,436.0 +232,232,2023-05-25 09:08:00+00:00,123.48,123.52,123.48,123.52,832.0 +233,233,2023-05-25 09:09:00+00:00,123.52,123.52,123.52,123.52,1507.0 +234,234,2023-05-25 09:10:00+00:00,123.61,123.62,123.6,123.62,1604.0 +235,235,2023-05-25 09:11:00+00:00,123.62,123.62,123.59,123.59,301.0 +236,236,2023-05-25 09:12:00+00:00,123.56,123.57,123.56,123.57,1168.0 +237,237,2023-05-25 09:13:00+00:00,123.57,123.57,123.57,123.57,0.0 +238,238,2023-05-25 09:14:00+00:00,123.57,123.57,123.57,123.57,0.0 +239,239,2023-05-25 09:15:00+00:00,123.57,123.57,123.57,123.57,0.0 +240,240,2023-05-25 09:16:00+00:00,123.57,123.57,123.57,123.57,0.0 +241,241,2023-05-25 09:17:00+00:00,123.57,123.57,123.57,123.57,0.0 +242,242,2023-05-25 09:18:00+00:00,123.57,123.57,123.57,123.57,0.0 +243,243,2023-05-25 09:19:00+00:00,123.43,123.43,123.43,123.43,200.0 +244,244,2023-05-25 09:20:00+00:00,123.45,123.45,123.45,123.45,524.0 +245,245,2023-05-25 09:21:00+00:00,123.54,123.54,123.54,123.54,113.0 +246,246,2023-05-25 09:22:00+00:00,123.54,123.54,123.54,123.54,0.0 +247,247,2023-05-25 09:23:00+00:00,123.53,123.55,123.53,123.55,800.0 +248,248,2023-05-25 09:24:00+00:00,123.55,123.55,123.55,123.55,0.0 +249,249,2023-05-25 09:25:00+00:00,123.55,123.55,123.55,123.55,0.0 +250,250,2023-05-25 09:26:00+00:00,123.55,123.55,123.55,123.55,0.0 +251,251,2023-05-25 09:27:00+00:00,123.5,123.5,123.5,123.5,106.0 +252,252,2023-05-25 09:28:00+00:00,123.5,123.5,123.5,123.5,0.0 +253,253,2023-05-25 09:29:00+00:00,123.5,123.5,123.5,123.5,0.0 +254,254,2023-05-25 09:30:00+00:00,123.55,123.55,123.47,123.47,670.0 +255,255,2023-05-25 09:31:00+00:00,123.47,123.47,123.47,123.47,0.0 +256,256,2023-05-25 09:32:00+00:00,123.48,123.48,123.48,123.48,100.0 +257,257,2023-05-25 09:33:00+00:00,123.43,123.43,123.4,123.4,549.0 +258,258,2023-05-25 09:34:00+00:00,123.32,123.32,123.32,123.32,100.0 +259,259,2023-05-25 09:35:00+00:00,123.32,123.32,123.32,123.32,0.0 +260,260,2023-05-25 09:36:00+00:00,123.32,123.32,123.32,123.32,0.0 +261,261,2023-05-25 09:37:00+00:00,123.32,123.32,123.32,123.32,0.0 +262,262,2023-05-25 09:38:00+00:00,123.32,123.32,123.32,123.32,0.0 +263,263,2023-05-25 09:39:00+00:00,123.34,123.34,123.34,123.34,100.0 +264,264,2023-05-25 09:40:00+00:00,123.3,123.3,123.3,123.3,500.0 +265,265,2023-05-25 09:41:00+00:00,123.3,123.3,123.3,123.3,0.0 +266,266,2023-05-25 09:42:00+00:00,123.3,123.3,123.3,123.3,100.0 +267,267,2023-05-25 09:43:00+00:00,123.3,123.3,123.3,123.3,0.0 +268,268,2023-05-25 09:44:00+00:00,123.36,123.36,123.36,123.36,100.0 +269,269,2023-05-25 09:45:00+00:00,123.39,123.39,123.39,123.39,170.0 +270,270,2023-05-25 09:46:00+00:00,123.3,123.3,123.3,123.3,649.0 +271,271,2023-05-25 09:47:00+00:00,123.3,123.3,123.3,123.3,0.0 +272,272,2023-05-25 09:48:00+00:00,123.37,123.37,123.37,123.37,115.0 +273,273,2023-05-25 09:49:00+00:00,123.37,123.37,123.37,123.37,0.0 +274,274,2023-05-25 09:50:00+00:00,123.29,123.29,123.29,123.29,100.0 +275,275,2023-05-25 09:51:00+00:00,123.29,123.29,123.29,123.29,0.0 +276,276,2023-05-25 09:52:00+00:00,123.29,123.29,123.29,123.29,0.0 +277,277,2023-05-25 09:53:00+00:00,123.29,123.29,123.29,123.29,0.0 +278,278,2023-05-25 09:54:00+00:00,123.43,123.6,123.43,123.6,6040.0 +279,279,2023-05-25 09:55:00+00:00,123.61,123.66,123.6,123.66,3887.0 +280,280,2023-05-25 09:56:00+00:00,123.66,123.66,123.66,123.66,0.0 +281,281,2023-05-25 09:57:00+00:00,123.61,123.64,123.6,123.64,934.0 +282,282,2023-05-25 09:58:00+00:00,123.6,123.6,123.6,123.6,100.0 +283,283,2023-05-25 09:59:00+00:00,123.61,123.61,123.61,123.61,100.0 +284,284,2023-05-25 10:00:00+00:00,123.61,123.61,123.61,123.61,0.0 +285,285,2023-05-25 10:01:00+00:00,123.61,123.61,123.6,123.6,1300.0 +286,286,2023-05-25 10:02:00+00:00,123.6,123.6,123.6,123.6,0.0 +287,287,2023-05-25 10:03:00+00:00,123.5,123.5,123.5,123.5,100.0 +288,288,2023-05-25 10:04:00+00:00,123.5,123.5,123.5,123.5,0.0 +289,289,2023-05-25 10:05:00+00:00,123.49,123.51,123.49,123.51,554.0 +290,290,2023-05-25 10:06:00+00:00,123.49,123.49,123.44,123.44,210.0 +291,291,2023-05-25 10:07:00+00:00,123.51,123.51,123.51,123.51,100.0 +292,292,2023-05-25 10:08:00+00:00,123.38,123.38,123.38,123.38,104.0 +293,293,2023-05-25 10:09:00+00:00,123.38,123.38,123.38,123.38,0.0 +294,294,2023-05-25 10:10:00+00:00,123.4,123.4,123.38,123.38,688.0 +295,295,2023-05-25 10:11:00+00:00,123.46,123.7,123.46,123.53,1601.0 +296,296,2023-05-25 10:12:00+00:00,123.7,123.7,123.7,123.7,186.0 +297,297,2023-05-25 10:13:00+00:00,123.7,123.7,123.7,123.7,0.0 +298,298,2023-05-25 10:14:00+00:00,123.61,123.61,123.6,123.6,649.0 +299,299,2023-05-25 10:15:00+00:00,123.6,123.6,123.6,123.6,0.0 +300,300,2023-05-25 10:16:00+00:00,123.6,123.6,123.6,123.6,200.0 +301,301,2023-05-25 10:17:00+00:00,123.6,123.6,123.6,123.6,0.0 +302,302,2023-05-25 10:18:00+00:00,123.6,123.6,123.6,123.6,0.0 +303,303,2023-05-25 10:19:00+00:00,123.6,123.6,123.6,123.6,0.0 +304,304,2023-05-25 10:20:00+00:00,123.6,123.6,123.6,123.6,0.0 +305,305,2023-05-25 10:21:00+00:00,123.6,123.6,123.6,123.6,0.0 +306,306,2023-05-25 10:22:00+00:00,123.61,123.61,123.61,123.61,189.0 +307,307,2023-05-25 10:23:00+00:00,123.61,123.61,123.61,123.61,0.0 +308,308,2023-05-25 10:24:00+00:00,123.71,123.71,123.63,123.63,271.0 +309,309,2023-05-25 10:25:00+00:00,123.72,123.72,123.72,123.72,106.0 +310,310,2023-05-25 10:26:00+00:00,123.6,123.6,123.6,123.6,174.0 +311,311,2023-05-25 10:27:00+00:00,123.67,123.67,123.67,123.67,100.0 +312,312,2023-05-25 10:28:00+00:00,123.6,123.6,123.6,123.6,278.0 +313,313,2023-05-25 10:29:00+00:00,123.51,123.51,123.51,123.51,332.0 +314,314,2023-05-25 10:30:00+00:00,123.55,123.55,123.55,123.55,255.0 +315,315,2023-05-25 10:31:00+00:00,123.59,123.66,123.59,123.66,400.0 +316,316,2023-05-25 10:32:00+00:00,123.6,123.6,123.6,123.6,100.0 +317,317,2023-05-25 10:33:00+00:00,123.6,123.6,123.58,123.58,924.0 +318,318,2023-05-25 10:34:00+00:00,123.58,123.58,123.58,123.58,300.0 +319,319,2023-05-25 10:35:00+00:00,123.61,123.72,123.54,123.54,2040.0 +320,320,2023-05-25 10:36:00+00:00,123.4,123.4,123.4,123.4,781.0 +321,321,2023-05-25 10:37:00+00:00,123.44,123.44,123.44,123.44,600.0 +322,322,2023-05-25 10:38:00+00:00,123.41,123.46,123.4,123.4,676.0 +323,323,2023-05-25 10:39:00+00:00,123.4,123.4,123.4,123.4,207.0 +324,324,2023-05-25 10:40:00+00:00,123.42,123.48,123.39,123.4,10155.0 +325,325,2023-05-25 10:41:00+00:00,123.4,123.4,123.4,123.4,0.0 +326,326,2023-05-25 10:42:00+00:00,123.4,123.4,123.4,123.4,100.0 +327,327,2023-05-25 10:43:00+00:00,123.4,123.4,123.4,123.4,100.0 +328,328,2023-05-25 10:44:00+00:00,123.39,123.39,123.3,123.3,509.0 +329,329,2023-05-25 10:45:00+00:00,123.29,123.34,123.29,123.34,2663.0 +330,330,2023-05-25 10:46:00+00:00,123.28,123.28,123.21,123.21,549.0 +331,331,2023-05-25 10:47:00+00:00,123.18,123.18,123.17,123.17,300.0 +332,332,2023-05-25 10:48:00+00:00,123.06,123.06,122.95,122.95,6708.0 +333,333,2023-05-25 10:49:00+00:00,122.95,122.95,122.95,122.95,0.0 +334,334,2023-05-25 10:50:00+00:00,123.0,123.0,122.84,122.84,3265.0 +335,335,2023-05-25 10:51:00+00:00,123.09,123.3,123.06,123.06,2997.0 +336,336,2023-05-25 10:52:00+00:00,123.02,123.09,123.02,123.09,1268.0 +337,337,2023-05-25 10:53:00+00:00,123.15,123.19,123.15,123.19,723.0 +338,338,2023-05-25 10:54:00+00:00,123.2,123.23,123.2,123.23,298.0 +339,339,2023-05-25 10:55:00+00:00,123.23,123.23,123.23,123.23,0.0 +340,340,2023-05-25 10:56:00+00:00,123.22,123.22,123.22,123.22,200.0 +341,341,2023-05-25 10:57:00+00:00,123.16,123.16,123.16,123.16,300.0 +342,342,2023-05-25 10:58:00+00:00,123.16,123.16,123.16,123.16,0.0 +343,343,2023-05-25 10:59:00+00:00,123.16,123.16,123.16,123.16,0.0 +344,344,2023-05-25 11:00:00+00:00,123.26,123.3,123.2,123.3,2772.0 +345,345,2023-05-25 11:01:00+00:00,123.37,123.37,123.3,123.3,1188.0 +346,346,2023-05-25 11:02:00+00:00,123.3,123.4,123.3,123.31,2777.0 +347,347,2023-05-25 11:03:00+00:00,123.32,123.4,123.24,123.3,1764.0 +348,348,2023-05-25 11:04:00+00:00,123.34,123.34,123.24,123.24,2081.0 +349,349,2023-05-25 11:05:00+00:00,123.25,123.3,123.24,123.3,1889.0 +350,350,2023-05-25 11:06:00+00:00,123.19,123.24,123.19,123.23,2774.0 +351,351,2023-05-25 11:07:00+00:00,123.23,123.4,123.18,123.4,4791.0 +352,352,2023-05-25 11:08:00+00:00,123.3,123.3,123.3,123.3,183.0 +353,353,2023-05-25 11:09:00+00:00,123.43,123.43,123.33,123.33,700.0 +354,354,2023-05-25 11:10:00+00:00,123.4,123.49,123.34,123.48,2574.0 +355,355,2023-05-25 11:11:00+00:00,123.3,123.44,123.3,123.44,1607.0 +356,356,2023-05-25 11:12:00+00:00,123.42,123.55,123.42,123.55,7918.0 +357,357,2023-05-25 11:13:00+00:00,123.5,123.62,123.5,123.6,5125.0 +358,358,2023-05-25 11:14:00+00:00,123.7,123.72,123.69,123.72,1625.0 +359,359,2023-05-25 11:15:00+00:00,123.7,123.7,123.6,123.6,2150.0 +360,360,2023-05-25 11:16:00+00:00,123.63,123.85,123.63,123.7,15743.0 +361,361,2023-05-25 11:17:00+00:00,123.6,123.62,123.6,123.62,1426.0 +362,362,2023-05-25 11:18:00+00:00,123.62,123.62,123.62,123.62,0.0 +363,363,2023-05-25 11:19:00+00:00,123.76,123.85,123.75,123.75,6464.0 +364,364,2023-05-25 11:20:00+00:00,123.75,123.75,123.75,123.75,571.0 +365,365,2023-05-25 11:21:00+00:00,123.73,123.73,123.7,123.7,1598.0 +366,366,2023-05-25 11:22:00+00:00,123.7,123.77,123.68,123.74,3105.0 +367,367,2023-05-25 11:23:00+00:00,123.82,123.83,123.77,123.77,4622.0 +368,368,2023-05-25 11:24:00+00:00,123.78,123.78,123.78,123.78,200.0 +369,369,2023-05-25 11:25:00+00:00,123.73,123.77,123.73,123.77,416.0 +370,370,2023-05-25 11:26:00+00:00,123.75,123.75,123.75,123.75,247.0 +371,371,2023-05-25 11:27:00+00:00,123.82,124.0,123.82,124.0,7144.0 +372,372,2023-05-25 11:28:00+00:00,124.0,124.15,124.0,124.14,5209.0 +373,373,2023-05-25 11:29:00+00:00,124.09,124.14,124.0,124.0,12921.0 +374,374,2023-05-25 11:30:00+00:00,124.0,124.01,124.0,124.0,10916.0 +375,375,2023-05-25 11:31:00+00:00,124.06,124.06,124.06,124.06,2513.0 +376,376,2023-05-25 11:32:00+00:00,124.06,124.06,124.0,124.0,1881.0 +377,377,2023-05-25 11:33:00+00:00,124.0,124.0,124.0,124.0,712.0 +378,378,2023-05-25 11:34:00+00:00,124.0,124.0,124.0,124.0,1553.0 +379,379,2023-05-25 11:35:00+00:00,124.0,124.0,124.0,124.0,1830.0 +380,380,2023-05-25 11:36:00+00:00,124.0,124.14,124.0,124.14,924.0 +381,381,2023-05-25 11:37:00+00:00,124.1,124.2,124.1,124.15,5972.0 +382,382,2023-05-25 11:38:00+00:00,124.0,124.02,123.9,124.0,7201.0 +383,383,2023-05-25 11:39:00+00:00,124.08,124.08,124.06,124.06,1271.0 +384,384,2023-05-25 11:40:00+00:00,124.15,124.2,124.1,124.2,1478.0 +385,385,2023-05-25 11:41:00+00:00,124.14,124.14,124.09,124.11,1225.0 +386,386,2023-05-25 11:42:00+00:00,124.14,124.2,124.14,124.18,1348.0 +387,387,2023-05-25 11:43:00+00:00,124.15,124.15,124.15,124.15,472.0 +388,388,2023-05-25 11:44:00+00:00,124.19,124.19,124.19,124.19,2073.0 +389,389,2023-05-25 11:45:00+00:00,124.19,124.3,124.16,124.29,2450.0 +390,390,2023-05-25 11:46:00+00:00,124.3,124.3,124.25,124.25,2613.0 +391,391,2023-05-25 11:47:00+00:00,124.3,124.33,124.29,124.29,849.0 +392,392,2023-05-25 11:48:00+00:00,124.31,124.31,124.24,124.24,1155.0 +393,393,2023-05-25 11:49:00+00:00,124.26,124.29,124.26,124.29,1182.0 +394,394,2023-05-25 11:50:00+00:00,124.3,124.31,124.3,124.31,300.0 +395,395,2023-05-25 11:51:00+00:00,124.28,124.28,124.28,124.28,100.0 +396,396,2023-05-25 11:52:00+00:00,124.28,124.33,124.25,124.31,2117.0 +397,397,2023-05-25 11:53:00+00:00,124.31,124.35,124.28,124.28,5601.0 +398,398,2023-05-25 11:54:00+00:00,124.28,124.28,124.28,124.28,0.0 +399,399,2023-05-25 11:55:00+00:00,124.31,124.32,124.22,124.27,4878.0 +400,400,2023-05-25 11:56:00+00:00,124.29,124.31,124.24,124.31,3623.0 +401,401,2023-05-25 11:57:00+00:00,124.31,124.31,124.26,124.31,400.0 +402,402,2023-05-25 11:58:00+00:00,124.35,124.48,124.35,124.48,5574.0 +403,403,2023-05-25 11:59:00+00:00,124.45,124.52,124.45,124.5,3962.0 +404,404,2023-05-25 12:00:00+00:00,122.74,124.55,122.74,124.55,51229.0 +405,405,2023-05-25 12:01:00+00:00,124.57,124.63,123.0,124.6,4888.0 +406,406,2023-05-25 12:02:00+00:00,123.2,124.75,123.09,124.72,3401.0 +407,407,2023-05-25 12:03:00+00:00,124.72,124.75,122.74,124.69,2246.0 +408,408,2023-05-25 12:04:00+00:00,124.69,124.77,124.69,124.72,964.0 +409,409,2023-05-25 12:05:00+00:00,124.75,124.84,124.75,124.75,1936.0 +410,410,2023-05-25 12:06:00+00:00,124.75,124.78,124.6,124.6,5058.0 +411,411,2023-05-25 12:07:00+00:00,124.6,124.65,124.6,124.65,12304.0 +412,412,2023-05-25 12:08:00+00:00,124.68,124.68,124.6,124.6,3470.0 +413,413,2023-05-25 12:09:00+00:00,124.65,124.65,124.61,124.64,1021.0 +414,414,2023-05-25 12:10:00+00:00,124.62,124.75,124.62,124.75,2429.0 +415,415,2023-05-25 12:11:00+00:00,124.77,124.77,124.72,124.77,3211.0 +416,416,2023-05-25 12:12:00+00:00,124.78,124.8,124.77,124.8,707.0 +417,417,2023-05-25 12:13:00+00:00,124.84,124.85,124.81,124.81,2021.0 +418,418,2023-05-25 12:14:00+00:00,124.81,124.81,124.72,124.74,4704.0 +419,419,2023-05-25 12:15:00+00:00,124.74,124.8,124.74,124.8,525.0 +420,420,2023-05-25 12:16:00+00:00,124.8,124.8,124.72,124.75,588.0 +421,421,2023-05-25 12:17:00+00:00,124.8,124.8,124.7,124.74,3319.0 +422,422,2023-05-25 12:18:00+00:00,124.76,124.76,124.7,124.71,1634.0 +423,423,2023-05-25 12:19:00+00:00,124.66,124.77,124.61,124.68,2616.0 +424,424,2023-05-25 12:20:00+00:00,124.68,125.0,124.67,124.83,16531.0 +425,425,2023-05-25 12:21:00+00:00,124.85,124.9,124.85,124.9,3036.0 +426,426,2023-05-25 12:22:00+00:00,124.86,124.88,124.85,124.88,7710.0 +427,427,2023-05-25 12:23:00+00:00,124.88,124.89,124.85,124.85,448.0 +428,428,2023-05-25 12:24:00+00:00,124.85,124.88,124.85,124.85,2366.0 +429,429,2023-05-25 12:25:00+00:00,124.85,124.89,124.85,124.85,5026.0 +430,430,2023-05-25 12:26:00+00:00,124.85,124.87,124.85,124.85,6706.0 +431,431,2023-05-25 12:27:00+00:00,124.85,124.85,124.72,124.77,9763.0 +432,432,2023-05-25 12:28:00+00:00,124.72,124.72,124.7,124.7,645.0 +433,433,2023-05-25 12:29:00+00:00,124.61,124.67,124.6,124.6,1032.0 +434,434,2023-05-25 12:30:00+00:00,124.57,124.63,124.5,124.51,1736.0 +435,435,2023-05-25 12:31:00+00:00,124.48,124.6,124.48,124.6,3571.0 +436,436,2023-05-25 12:32:00+00:00,124.52,124.59,124.5,124.51,4017.0 +437,437,2023-05-25 12:33:00+00:00,124.56,124.56,124.35,124.46,10667.0 +438,438,2023-05-25 12:34:00+00:00,124.48,124.59,124.37,124.59,5987.0 +439,439,2023-05-25 12:35:00+00:00,124.56,124.57,124.39,124.41,2963.0 +440,440,2023-05-25 12:36:00+00:00,124.41,124.61,124.41,124.49,3872.0 +441,441,2023-05-25 12:37:00+00:00,124.49,124.7,124.48,124.63,4597.0 +442,442,2023-05-25 12:38:00+00:00,124.62,124.74,124.62,124.74,2051.0 +443,443,2023-05-25 12:39:00+00:00,124.84,124.85,124.8,124.83,2900.0 +444,444,2023-05-25 12:40:00+00:00,124.83,124.83,124.76,124.76,1120.0 +445,445,2023-05-25 12:41:00+00:00,124.8,124.94,124.8,124.92,2532.0 +446,446,2023-05-25 12:42:00+00:00,124.94,124.99,124.93,124.95,2066.0 +447,447,2023-05-25 12:43:00+00:00,124.98,125.02,124.91,125.0,6276.0 +448,448,2023-05-25 12:44:00+00:00,125.0,125.09,124.99,125.03,5653.0 +449,449,2023-05-25 12:45:00+00:00,125.03,125.08,124.96,125.0,4537.0 +450,450,2023-05-25 12:46:00+00:00,125.0,125.0,124.86,124.86,4849.0 +451,451,2023-05-25 12:47:00+00:00,124.88,124.95,124.88,124.92,1053.0 +452,452,2023-05-25 12:48:00+00:00,124.89,124.97,124.86,124.88,3221.0 +453,453,2023-05-25 12:49:00+00:00,124.87,124.9,124.87,124.89,315.0 +454,454,2023-05-25 12:50:00+00:00,124.9,124.96,124.82,124.83,7246.0 +455,455,2023-05-25 12:51:00+00:00,124.84,124.92,124.82,124.92,1525.0 +456,456,2023-05-25 12:52:00+00:00,124.8,124.85,124.79,124.8,9100.0 +457,457,2023-05-25 12:53:00+00:00,124.76,124.76,124.63,124.68,1903.0 +458,458,2023-05-25 12:54:00+00:00,124.73,124.84,124.68,124.74,1232.0 +459,459,2023-05-25 12:55:00+00:00,124.8,124.85,124.8,124.8,1864.0 +460,460,2023-05-25 12:56:00+00:00,124.75,124.75,124.74,124.75,310.0 +461,461,2023-05-25 12:57:00+00:00,124.8,124.83,124.72,124.72,2073.0 +462,462,2023-05-25 12:58:00+00:00,124.73,124.74,124.65,124.74,3787.0 +463,463,2023-05-25 12:59:00+00:00,124.75,124.81,124.73,124.8,4597.0 +464,464,2023-05-25 13:00:00+00:00,124.85,124.85,124.77,124.78,1154.0 +465,465,2023-05-25 13:01:00+00:00,124.81,124.85,124.77,124.77,3718.0 +466,466,2023-05-25 13:02:00+00:00,124.81,124.85,124.77,124.81,5579.0 +467,467,2023-05-25 13:03:00+00:00,124.78,125.03,124.78,125.0,15929.0 +468,468,2023-05-25 13:04:00+00:00,125.01,125.01,124.87,124.98,13153.0 +469,469,2023-05-25 13:05:00+00:00,124.96,125.0,124.95,125.0,7725.0 +470,470,2023-05-25 13:06:00+00:00,125.03,125.25,125.03,125.18,20161.0 +471,471,2023-05-25 13:07:00+00:00,125.12,125.14,125.12,125.12,9942.0 +472,472,2023-05-25 13:08:00+00:00,125.1,125.1,124.83,124.9,5935.0 +473,473,2023-05-25 13:09:00+00:00,124.97,125.04,124.97,125.0,2300.0 +474,474,2023-05-25 13:10:00+00:00,124.97,125.06,124.93,125.02,5079.0 +475,475,2023-05-25 13:11:00+00:00,125.02,125.02,125.02,125.02,0.0 +476,476,2023-05-25 13:12:00+00:00,124.96,124.98,124.94,124.95,1466.0 +477,477,2023-05-25 13:13:00+00:00,124.93,124.93,124.77,124.8,2515.0 +478,478,2023-05-25 13:14:00+00:00,124.81,124.81,124.71,124.71,5424.0 +479,479,2023-05-25 13:15:00+00:00,124.66,124.77,124.61,124.67,7571.0 +480,480,2023-05-25 13:16:00+00:00,124.77,124.78,124.69,124.77,2765.0 +481,481,2023-05-25 13:17:00+00:00,124.77,124.89,124.76,124.89,2894.0 +482,482,2023-05-25 13:18:00+00:00,124.8,124.81,124.8,124.8,1971.0 +483,483,2023-05-25 13:19:00+00:00,124.88,124.88,124.86,124.86,2500.0 +484,484,2023-05-25 13:20:00+00:00,124.8,124.81,124.7,124.74,2057.0 +485,485,2023-05-25 13:21:00+00:00,124.73,124.79,124.71,124.75,1090.0 +486,486,2023-05-25 13:22:00+00:00,124.71,124.76,124.6,124.68,8267.0 +487,487,2023-05-25 13:23:00+00:00,124.59,124.59,124.34,124.34,7133.0 +488,488,2023-05-25 13:24:00+00:00,124.37,124.37,124.25,124.35,17102.0 +489,489,2023-05-25 13:25:00+00:00,124.31,124.31,124.11,124.11,8713.0 +490,490,2023-05-25 13:26:00+00:00,124.11,124.21,124.0,124.11,9431.0 +491,491,2023-05-25 13:27:00+00:00,124.06,124.9,124.06,124.86,19913.0 +492,492,2023-05-25 13:28:00+00:00,124.89,124.97,124.61,124.97,15740.0 +493,493,2023-05-25 13:29:00+00:00,124.78,125.0,124.52,124.52,1578.0 +494,494,2023-05-25 13:30:00+00:00,124.52,125.32,124.49,124.95,1759669.0 +495,495,2023-05-25 13:31:00+00:00,124.94,125.0,124.14,124.26,291946.0 +496,496,2023-05-25 13:32:00+00:00,124.26,124.66,124.1,124.14,335531.0 +497,497,2023-05-25 13:33:00+00:00,124.16,124.53,124.09,124.33,182111.0 +498,498,2023-05-25 13:34:00+00:00,124.32,124.33,123.99,124.31,162224.0 +499,499,2023-05-25 13:35:00+00:00,124.3,124.51,124.0,124.04,221501.0 +500,500,2023-05-25 13:36:00+00:00,124.07,124.23,124.0,124.06,147139.0 +501,501,2023-05-25 13:37:00+00:00,124.05,124.1,123.71,123.72,224307.0 +502,502,2023-05-25 13:38:00+00:00,123.73,124.01,123.7,123.97,191535.0 +503,503,2023-05-25 13:39:00+00:00,123.96,124.08,123.91,123.93,165533.0 +504,504,2023-05-25 13:40:00+00:00,123.94,124.0,123.66,123.79,212833.0 +505,505,2023-05-25 13:41:00+00:00,123.79,124.06,123.72,123.9,151573.0 +506,506,2023-05-25 13:42:00+00:00,123.91,123.98,123.56,123.58,97978.0 +507,507,2023-05-25 13:43:00+00:00,123.58,123.7,123.43,123.46,252517.0 +508,508,2023-05-25 13:44:00+00:00,123.45,123.92,123.45,123.59,120974.0 +509,509,2023-05-25 13:45:00+00:00,123.58,123.66,123.32,123.36,105192.0 +510,510,2023-05-25 13:46:00+00:00,123.35,123.41,123.18,123.3,107400.0 +511,511,2023-05-25 13:47:00+00:00,123.31,123.45,123.16,123.23,158432.0 +512,512,2023-05-25 13:48:00+00:00,123.22,123.35,123.11,123.16,87297.0 +513,513,2023-05-25 13:49:00+00:00,123.16,123.2,123.05,123.18,183628.0 +514,514,2023-05-25 13:50:00+00:00,123.17,123.19,122.97,122.99,159068.0 +515,515,2023-05-25 13:51:00+00:00,122.99,123.11,122.97,123.04,113027.0 +516,516,2023-05-25 13:52:00+00:00,123.05,123.25,123.02,123.15,140311.0 +517,517,2023-05-25 13:53:00+00:00,123.16,123.28,123.06,123.25,95189.0 +518,518,2023-05-25 13:54:00+00:00,123.25,123.46,123.25,123.37,207921.0 +519,519,2023-05-25 13:55:00+00:00,123.37,123.44,123.06,123.11,142366.0 +520,520,2023-05-25 13:56:00+00:00,123.11,123.13,122.99,123.03,107646.0 +521,521,2023-05-25 13:57:00+00:00,123.03,123.25,123.0,123.18,106784.0 +522,522,2023-05-25 13:58:00+00:00,123.18,123.18,122.9,122.94,118044.0 +523,523,2023-05-25 13:59:00+00:00,122.94,123.0,122.87,122.97,77570.0 +524,524,2023-05-25 14:00:00+00:00,122.96,123.09,122.94,122.99,129230.0 +525,525,2023-05-25 14:01:00+00:00,122.99,123.06,122.93,122.98,125166.0 +526,526,2023-05-25 14:02:00+00:00,123.0,123.11,122.98,123.07,72149.0 +527,527,2023-05-25 14:03:00+00:00,123.07,123.07,122.92,122.93,63843.0 +528,528,2023-05-25 14:04:00+00:00,122.93,123.05,122.93,123.0,64563.0 +529,529,2023-05-25 14:05:00+00:00,123.0,123.1,122.9,122.92,86832.0 +530,530,2023-05-25 14:06:00+00:00,122.94,123.04,122.89,122.96,74776.0 +531,531,2023-05-25 14:07:00+00:00,122.95,123.04,122.92,123.03,81069.0 +532,532,2023-05-25 14:08:00+00:00,123.02,123.1,122.98,123.08,78500.0 +533,533,2023-05-25 14:09:00+00:00,123.07,123.1,122.98,122.98,56419.0 +534,534,2023-05-25 14:10:00+00:00,122.98,122.99,122.91,122.94,55641.0 +535,535,2023-05-25 14:11:00+00:00,122.94,123.01,122.91,122.98,90751.0 +536,536,2023-05-25 14:12:00+00:00,122.98,123.04,122.96,123.0,71305.0 +537,537,2023-05-25 14:13:00+00:00,122.99,123.1,122.98,123.06,82734.0 +538,538,2023-05-25 14:14:00+00:00,123.05,123.1,123.01,123.06,48322.0 +539,539,2023-05-25 14:15:00+00:00,123.05,123.24,122.99,123.22,101467.0 +540,540,2023-05-25 14:16:00+00:00,123.23,123.33,123.11,123.14,125551.0 +541,541,2023-05-25 14:17:00+00:00,123.14,123.15,122.97,123.01,117941.0 +542,542,2023-05-25 14:18:00+00:00,123.01,123.09,122.98,122.98,59765.0 +543,543,2023-05-25 14:19:00+00:00,122.98,123.0,122.67,122.7,106175.0 +544,544,2023-05-25 14:20:00+00:00,122.68,122.71,122.51,122.64,132480.0 +545,545,2023-05-25 14:21:00+00:00,122.65,122.66,122.51,122.52,85602.0 +546,546,2023-05-25 14:22:00+00:00,122.52,122.64,122.48,122.62,137955.0 +547,547,2023-05-25 14:23:00+00:00,122.62,122.7,122.57,122.62,203707.0 +548,548,2023-05-25 14:24:00+00:00,122.61,122.65,122.55,122.59,108457.0 +549,549,2023-05-25 14:25:00+00:00,122.59,122.63,122.41,122.42,190341.0 +550,550,2023-05-25 14:26:00+00:00,122.41,122.43,122.24,122.32,109912.0 +551,551,2023-05-25 14:27:00+00:00,122.33,122.42,122.18,122.19,80796.0 +552,552,2023-05-25 14:28:00+00:00,122.19,122.21,121.96,122.02,202275.0 +553,553,2023-05-25 14:29:00+00:00,122.02,122.56,121.98,122.54,150435.0 +554,554,2023-05-25 14:30:00+00:00,122.55,122.66,122.43,122.59,106757.0 +555,555,2023-05-25 14:31:00+00:00,122.59,122.61,122.25,122.32,85992.0 +556,556,2023-05-25 14:32:00+00:00,122.33,122.61,122.26,122.61,103819.0 +557,557,2023-05-25 14:33:00+00:00,122.61,122.68,122.57,122.67,54556.0 +558,558,2023-05-25 14:34:00+00:00,122.66,122.74,122.57,122.7,68413.0 +559,559,2023-05-25 14:35:00+00:00,122.71,122.78,122.5,122.6,73009.0 +560,560,2023-05-25 14:36:00+00:00,122.61,122.82,122.5,122.79,83110.0 +561,561,2023-05-25 14:37:00+00:00,122.8,122.89,122.75,122.78,66024.0 +562,562,2023-05-25 14:38:00+00:00,122.78,122.9,122.77,122.9,55559.0 +563,563,2023-05-25 14:39:00+00:00,122.9,122.99,122.84,122.98,57020.0 +564,564,2023-05-25 14:40:00+00:00,122.97,123.03,122.95,122.97,74650.0 +565,565,2023-05-25 14:41:00+00:00,122.96,123.06,122.95,123.05,61069.0 +566,566,2023-05-25 14:42:00+00:00,123.05,123.05,122.95,123.01,47974.0 +567,567,2023-05-25 14:43:00+00:00,123.01,123.04,122.96,122.99,43223.0 +568,568,2023-05-25 14:44:00+00:00,122.98,123.01,122.95,123.01,27987.0 +569,569,2023-05-25 14:45:00+00:00,123.01,123.24,123.0,123.23,144083.0 +570,570,2023-05-25 14:46:00+00:00,123.22,123.3,123.22,123.3,62002.0 +571,571,2023-05-25 14:47:00+00:00,123.29,123.34,123.2,123.22,66940.0 +572,572,2023-05-25 14:48:00+00:00,123.22,123.32,123.22,123.23,46864.0 +573,573,2023-05-25 14:49:00+00:00,123.23,123.31,123.12,123.2,98815.0 +574,574,2023-05-25 14:50:00+00:00,123.2,123.23,123.13,123.17,48094.0 +575,575,2023-05-25 14:51:00+00:00,123.16,123.31,123.16,123.26,85898.0 +576,576,2023-05-25 14:52:00+00:00,123.26,123.28,123.1,123.18,67338.0 +577,577,2023-05-25 14:53:00+00:00,123.18,123.26,123.08,123.23,83896.0 +578,578,2023-05-25 14:54:00+00:00,123.23,123.37,123.23,123.37,57030.0 +579,579,2023-05-25 14:55:00+00:00,123.37,123.57,123.31,123.5,87483.0 +580,580,2023-05-25 14:56:00+00:00,123.5,123.56,123.45,123.53,86485.0 +581,581,2023-05-25 14:57:00+00:00,123.53,123.57,123.46,123.55,51534.0 +582,582,2023-05-25 14:58:00+00:00,123.55,123.62,123.51,123.54,44412.0 +583,583,2023-05-25 14:59:00+00:00,123.54,123.61,123.49,123.59,92449.0 +584,584,2023-05-25 15:00:00+00:00,123.6,123.69,123.56,123.68,98722.0 +585,585,2023-05-25 15:01:00+00:00,123.68,123.72,123.6,123.7,42305.0 +586,586,2023-05-25 15:02:00+00:00,123.71,123.72,123.61,123.65,31093.0 +587,587,2023-05-25 15:03:00+00:00,123.65,123.65,123.52,123.64,38872.0 +588,588,2023-05-25 15:04:00+00:00,123.65,123.68,123.56,123.57,36003.0 +589,589,2023-05-25 15:05:00+00:00,123.58,123.74,123.58,123.73,45201.0 +590,590,2023-05-25 15:06:00+00:00,123.75,123.81,123.74,123.78,103707.0 +591,591,2023-05-25 15:07:00+00:00,123.79,123.87,123.78,123.84,40381.0 +592,592,2023-05-25 15:08:00+00:00,123.83,123.84,123.72,123.79,57996.0 +593,593,2023-05-25 15:09:00+00:00,123.79,123.88,123.78,123.83,58184.0 +594,594,2023-05-25 15:10:00+00:00,123.83,123.96,123.8,123.96,56583.0 +595,595,2023-05-25 15:11:00+00:00,123.95,124.01,123.92,123.97,100445.0 +596,596,2023-05-25 15:12:00+00:00,123.98,124.06,123.97,124.0,129798.0 +597,597,2023-05-25 15:13:00+00:00,123.99,124.05,123.96,124.04,60801.0 +598,598,2023-05-25 15:14:00+00:00,124.05,124.09,124.01,124.08,54582.0 +599,599,2023-05-25 15:15:00+00:00,124.08,124.22,124.08,124.16,73650.0 +600,600,2023-05-25 15:16:00+00:00,124.16,124.18,124.05,124.08,98479.0 +601,601,2023-05-25 15:17:00+00:00,124.07,124.13,123.98,123.98,103290.0 +602,602,2023-05-25 15:18:00+00:00,124.02,124.22,124.02,124.22,102230.0 +603,603,2023-05-25 15:19:00+00:00,124.21,124.31,124.2,124.23,85026.0 +604,604,2023-05-25 15:20:00+00:00,124.23,124.3,124.2,124.24,45351.0 +605,605,2023-05-25 15:21:00+00:00,124.24,124.28,124.13,124.24,58175.0 +606,606,2023-05-25 15:22:00+00:00,124.24,124.3,124.22,124.27,39472.0 +607,607,2023-05-25 15:23:00+00:00,124.28,124.32,124.13,124.17,39761.0 +608,608,2023-05-25 15:24:00+00:00,124.18,124.22,124.14,124.16,38715.0 +609,609,2023-05-25 15:25:00+00:00,124.16,124.27,124.15,124.25,52717.0 +610,610,2023-05-25 15:26:00+00:00,124.25,124.27,124.15,124.21,77603.0 +611,611,2023-05-25 15:27:00+00:00,124.22,124.26,124.2,124.23,55132.0 +612,612,2023-05-25 15:28:00+00:00,124.23,124.34,124.22,124.32,55713.0 +613,613,2023-05-25 15:29:00+00:00,124.32,124.38,124.27,124.37,74523.0 +614,614,2023-05-25 15:30:00+00:00,124.37,124.39,124.18,124.23,77954.0 +615,615,2023-05-25 15:31:00+00:00,124.23,124.28,124.11,124.12,83586.0 +616,616,2023-05-25 15:32:00+00:00,124.11,124.16,124.03,124.12,65255.0 +617,617,2023-05-25 15:33:00+00:00,124.14,124.14,123.97,123.98,47461.0 +618,618,2023-05-25 15:34:00+00:00,123.97,124.03,123.9,123.96,70569.0 +619,619,2023-05-25 15:35:00+00:00,123.95,124.0,123.93,124.0,54553.0 +620,620,2023-05-25 15:36:00+00:00,123.99,124.04,123.98,124.0,34492.0 +621,621,2023-05-25 15:37:00+00:00,124.0,124.04,123.94,124.04,52337.0 +622,622,2023-05-25 15:38:00+00:00,124.04,124.09,124.01,124.06,43067.0 +623,623,2023-05-25 15:39:00+00:00,124.05,124.1,124.05,124.08,25880.0 +624,624,2023-05-25 15:40:00+00:00,124.08,124.09,123.83,123.83,62365.0 +625,625,2023-05-25 15:41:00+00:00,123.82,123.9,123.73,123.86,79253.0 +626,626,2023-05-25 15:42:00+00:00,123.85,123.87,123.76,123.8,130897.0 +627,627,2023-05-25 15:43:00+00:00,123.8,123.85,123.76,123.84,129184.0 +628,628,2023-05-25 15:44:00+00:00,123.83,123.83,123.65,123.67,50068.0 +629,629,2023-05-25 15:45:00+00:00,123.66,123.66,123.55,123.65,54097.0 +630,630,2023-05-25 15:46:00+00:00,123.64,123.65,123.57,123.62,63284.0 +631,631,2023-05-25 15:47:00+00:00,123.62,123.7,123.6,123.68,54504.0 +632,632,2023-05-25 15:48:00+00:00,123.69,123.71,123.67,123.69,73597.0 +633,633,2023-05-25 15:49:00+00:00,123.69,123.75,123.63,123.72,34225.0 +634,634,2023-05-25 15:50:00+00:00,123.72,123.74,123.65,123.66,34236.0 +635,635,2023-05-25 15:51:00+00:00,123.66,123.78,123.65,123.77,73723.0 +636,636,2023-05-25 15:52:00+00:00,123.77,123.84,123.75,123.83,51662.0 +637,637,2023-05-25 15:53:00+00:00,123.84,123.99,123.81,123.87,106421.0 +638,638,2023-05-25 15:54:00+00:00,123.87,123.9,123.72,123.73,61042.0 +639,639,2023-05-25 15:55:00+00:00,123.73,123.8,123.69,123.79,34941.0 +640,640,2023-05-25 15:56:00+00:00,123.8,123.82,123.7,123.73,20733.0 +641,641,2023-05-25 15:57:00+00:00,123.74,123.83,123.68,123.8,39612.0 +642,642,2023-05-25 15:58:00+00:00,123.8,123.86,123.74,123.82,28098.0 +643,643,2023-05-25 15:59:00+00:00,123.82,123.97,123.81,123.96,30115.0 +644,644,2023-05-25 16:00:00+00:00,123.97,124.08,123.94,124.06,84787.0 +645,645,2023-05-25 16:01:00+00:00,124.06,124.16,124.05,124.08,54995.0 +646,646,2023-05-25 16:02:00+00:00,124.09,124.17,124.05,124.16,41727.0 +647,647,2023-05-25 16:03:00+00:00,124.16,124.38,124.16,124.38,88164.0 +648,648,2023-05-25 16:04:00+00:00,124.38,124.39,124.08,124.19,202274.0 +649,649,2023-05-25 16:05:00+00:00,124.18,124.24,124.09,124.23,62241.0 +650,650,2023-05-25 16:06:00+00:00,124.24,124.35,124.23,124.34,41641.0 +651,651,2023-05-25 16:07:00+00:00,124.34,124.51,124.33,124.51,103208.0 +652,652,2023-05-25 16:08:00+00:00,124.48,124.5,124.34,124.37,114839.0 +653,653,2023-05-25 16:09:00+00:00,124.38,124.42,124.32,124.41,34287.0 +654,654,2023-05-25 16:10:00+00:00,124.41,124.48,124.4,124.47,38355.0 +655,655,2023-05-25 16:11:00+00:00,124.47,124.48,124.44,124.46,50528.0 +656,656,2023-05-25 16:12:00+00:00,124.46,124.47,124.4,124.44,71531.0 +657,657,2023-05-25 16:13:00+00:00,124.44,124.54,124.43,124.52,100193.0 +658,658,2023-05-25 16:14:00+00:00,124.52,124.56,124.34,124.44,112527.0 +659,659,2023-05-25 16:15:00+00:00,124.44,124.51,124.4,124.48,55993.0 +660,660,2023-05-25 16:16:00+00:00,124.48,124.51,124.39,124.44,61247.0 +661,661,2023-05-25 16:17:00+00:00,124.44,124.45,124.39,124.39,50805.0 +662,662,2023-05-25 16:18:00+00:00,124.39,124.5,124.29,124.5,103361.0 +663,663,2023-05-25 16:19:00+00:00,124.49,124.6,124.49,124.59,108056.0 +664,664,2023-05-25 16:20:00+00:00,124.6,124.67,124.55,124.59,75054.0 +665,665,2023-05-25 16:21:00+00:00,124.58,124.65,124.58,124.62,62657.0 +666,666,2023-05-25 16:22:00+00:00,124.62,124.74,124.61,124.74,61344.0 +667,667,2023-05-25 16:23:00+00:00,124.74,124.89,124.73,124.87,88004.0 +668,668,2023-05-25 16:24:00+00:00,124.87,124.91,124.75,124.8,91257.0 +669,669,2023-05-25 16:25:00+00:00,124.79,124.87,124.75,124.76,59290.0 +670,670,2023-05-25 16:26:00+00:00,124.76,124.79,124.63,124.67,43787.0 +671,671,2023-05-25 16:27:00+00:00,124.68,124.7,124.5,124.51,58385.0 +672,672,2023-05-25 16:28:00+00:00,124.5,124.58,124.48,124.55,37321.0 +673,673,2023-05-25 16:29:00+00:00,124.55,124.59,124.45,124.54,109068.0 +674,674,2023-05-25 16:30:00+00:00,124.54,124.6,124.42,124.53,97366.0 +675,675,2023-05-25 16:31:00+00:00,124.53,124.53,124.45,124.48,26169.0 +676,676,2023-05-25 16:32:00+00:00,124.48,124.5,124.41,124.45,38986.0 +677,677,2023-05-25 16:33:00+00:00,124.45,124.49,124.38,124.44,45038.0 +678,678,2023-05-25 16:34:00+00:00,124.45,124.46,124.37,124.39,51696.0 +679,679,2023-05-25 16:35:00+00:00,124.38,124.45,124.35,124.38,31173.0 +680,680,2023-05-25 16:36:00+00:00,124.39,124.46,124.38,124.45,37469.0 +681,681,2023-05-25 16:37:00+00:00,124.45,124.49,124.37,124.37,44158.0 +682,682,2023-05-25 16:38:00+00:00,124.37,124.4,124.29,124.4,42837.0 +683,683,2023-05-25 16:39:00+00:00,124.4,124.41,124.31,124.36,61743.0 +684,684,2023-05-25 16:40:00+00:00,124.37,124.42,124.36,124.4,63677.0 +685,685,2023-05-25 16:41:00+00:00,124.39,124.43,124.35,124.42,28195.0 +686,686,2023-05-25 16:42:00+00:00,124.41,124.45,124.4,124.43,19792.0 +687,687,2023-05-25 16:43:00+00:00,124.43,124.49,124.41,124.48,36012.0 +688,688,2023-05-25 16:44:00+00:00,124.48,124.49,124.29,124.3,30647.0 +689,689,2023-05-25 16:45:00+00:00,124.3,124.3,124.23,124.25,41608.0 +690,690,2023-05-25 16:46:00+00:00,124.25,124.33,124.22,124.33,21932.0 +691,691,2023-05-25 16:47:00+00:00,124.33,124.33,124.25,124.27,32062.0 +692,692,2023-05-25 16:48:00+00:00,124.27,124.29,124.23,124.29,26801.0 +693,693,2023-05-25 16:49:00+00:00,124.29,124.29,124.22,124.25,24099.0 +694,694,2023-05-25 16:50:00+00:00,124.25,124.25,124.18,124.22,21083.0 +695,695,2023-05-25 16:51:00+00:00,124.22,124.31,124.2,124.31,23243.0 +696,696,2023-05-25 16:52:00+00:00,124.31,124.35,124.28,124.31,30185.0 +697,697,2023-05-25 16:53:00+00:00,124.31,124.36,124.28,124.35,26337.0 +698,698,2023-05-25 16:54:00+00:00,124.35,124.37,124.25,124.25,47835.0 +699,699,2023-05-25 16:55:00+00:00,124.25,124.32,124.21,124.32,24949.0 +700,700,2023-05-25 16:56:00+00:00,124.33,124.36,124.28,124.32,60017.0 +701,701,2023-05-25 16:57:00+00:00,124.32,124.39,124.31,124.32,56458.0 +702,702,2023-05-25 16:58:00+00:00,124.31,124.31,124.15,124.17,38151.0 +703,703,2023-05-25 16:59:00+00:00,124.16,124.17,124.01,124.06,50932.0 +704,704,2023-05-25 17:00:00+00:00,124.06,124.17,124.05,124.14,23165.0 +705,705,2023-05-25 17:01:00+00:00,124.15,124.15,124.02,124.02,25020.0 +706,706,2023-05-25 17:02:00+00:00,124.01,124.03,123.91,123.93,55306.0 +707,707,2023-05-25 17:03:00+00:00,123.93,124.07,123.92,124.0,38810.0 +708,708,2023-05-25 17:04:00+00:00,124.0,124.0,123.95,124.0,21447.0 +709,709,2023-05-25 17:05:00+00:00,124.0,124.01,123.91,123.94,45327.0 +710,710,2023-05-25 17:06:00+00:00,123.94,123.99,123.88,123.96,31315.0 +711,711,2023-05-25 17:07:00+00:00,123.96,123.97,123.92,123.96,25138.0 +712,712,2023-05-25 17:08:00+00:00,123.95,123.96,123.87,123.87,24107.0 +713,713,2023-05-25 17:09:00+00:00,123.88,123.9,123.81,123.82,32684.0 +714,714,2023-05-25 17:10:00+00:00,123.82,123.93,123.81,123.92,48962.0 +715,715,2023-05-25 17:11:00+00:00,123.92,123.95,123.9,123.94,26219.0 +716,716,2023-05-25 17:12:00+00:00,123.94,123.99,123.9,123.92,30851.0 +717,717,2023-05-25 17:13:00+00:00,123.93,123.93,123.78,123.79,29852.0 +718,718,2023-05-25 17:14:00+00:00,123.79,123.81,123.72,123.8,35141.0 +719,719,2023-05-25 17:15:00+00:00,123.8,123.83,123.75,123.8,46304.0 +720,720,2023-05-25 17:16:00+00:00,123.79,123.85,123.78,123.82,55118.0 +721,721,2023-05-25 17:17:00+00:00,123.82,123.87,123.79,123.86,49998.0 +722,722,2023-05-25 17:18:00+00:00,123.86,123.87,123.77,123.78,33885.0 +723,723,2023-05-25 17:19:00+00:00,123.77,123.81,123.7,123.81,40075.0 +724,724,2023-05-25 17:20:00+00:00,123.82,123.87,123.77,123.85,43675.0 +725,725,2023-05-25 17:21:00+00:00,123.84,123.84,123.71,123.81,32243.0 +726,726,2023-05-25 17:22:00+00:00,123.81,123.82,123.72,123.73,35979.0 +727,727,2023-05-25 17:23:00+00:00,123.73,123.74,123.67,123.7,35852.0 +728,728,2023-05-25 17:24:00+00:00,123.7,123.71,123.65,123.71,41861.0 +729,729,2023-05-25 17:25:00+00:00,123.7,123.74,123.69,123.72,19232.0 +730,730,2023-05-25 17:26:00+00:00,123.72,123.82,123.71,123.75,46083.0 +731,731,2023-05-25 17:27:00+00:00,123.75,123.76,123.61,123.63,48161.0 +732,732,2023-05-25 17:28:00+00:00,123.64,123.73,123.63,123.73,67163.0 +733,733,2023-05-25 17:29:00+00:00,123.73,123.74,123.69,123.69,33011.0 +734,734,2023-05-25 17:30:00+00:00,123.68,123.73,123.68,123.71,31326.0 +735,735,2023-05-25 17:31:00+00:00,123.7,123.72,123.68,123.72,19842.0 +736,736,2023-05-25 17:32:00+00:00,123.72,123.81,123.7,123.7,46243.0 +737,737,2023-05-25 17:33:00+00:00,123.7,123.7,123.58,123.66,96700.0 +738,738,2023-05-25 17:34:00+00:00,123.66,123.75,123.65,123.71,25132.0 +739,739,2023-05-25 17:35:00+00:00,123.71,123.75,123.69,123.74,24777.0 +740,740,2023-05-25 17:36:00+00:00,123.74,123.77,123.65,123.66,41782.0 +741,741,2023-05-25 17:37:00+00:00,123.65,123.68,123.62,123.62,26776.0 +742,742,2023-05-25 17:38:00+00:00,123.63,123.64,123.5,123.51,37575.0 +743,743,2023-05-25 17:39:00+00:00,123.5,123.57,123.48,123.57,44208.0 +744,744,2023-05-25 17:40:00+00:00,123.56,123.59,123.45,123.46,33822.0 +745,745,2023-05-25 17:41:00+00:00,123.45,123.47,123.41,123.45,49339.0 +746,746,2023-05-25 17:42:00+00:00,123.45,123.51,123.44,123.5,39588.0 +747,747,2023-05-25 17:43:00+00:00,123.49,123.53,123.46,123.48,48576.0 +748,748,2023-05-25 17:44:00+00:00,123.48,123.49,123.39,123.4,36030.0 +749,749,2023-05-25 17:45:00+00:00,123.4,123.44,123.39,123.42,22207.0 +750,750,2023-05-25 17:46:00+00:00,123.41,123.45,123.4,123.45,33898.0 +751,751,2023-05-25 17:47:00+00:00,123.48,123.49,123.45,123.49,34097.0 +752,752,2023-05-25 17:48:00+00:00,123.49,123.53,123.47,123.48,31712.0 +753,753,2023-05-25 17:49:00+00:00,123.48,123.56,123.48,123.55,31391.0 +754,754,2023-05-25 17:50:00+00:00,123.55,123.58,123.49,123.5,44180.0 +755,755,2023-05-25 17:51:00+00:00,123.49,123.56,123.48,123.52,36634.0 +756,756,2023-05-25 17:52:00+00:00,123.51,123.58,123.51,123.57,27376.0 +757,757,2023-05-25 17:53:00+00:00,123.57,123.58,123.54,123.57,19709.0 +758,758,2023-05-25 17:54:00+00:00,123.57,123.57,123.49,123.53,51356.0 +759,759,2023-05-25 17:55:00+00:00,123.52,123.57,123.47,123.49,45780.0 +760,760,2023-05-25 17:56:00+00:00,123.48,123.49,123.45,123.47,42488.0 +761,761,2023-05-25 17:57:00+00:00,123.46,123.48,123.38,123.39,53994.0 +762,762,2023-05-25 17:58:00+00:00,123.4,123.47,123.4,123.44,112863.0 +763,763,2023-05-25 17:59:00+00:00,123.44,123.46,123.42,123.46,73278.0 +764,764,2023-05-25 18:00:00+00:00,123.46,123.61,123.41,123.6,185624.0 +765,765,2023-05-25 18:01:00+00:00,123.61,123.74,123.6,123.72,99078.0 +766,766,2023-05-25 18:02:00+00:00,123.72,123.72,123.64,123.68,67323.0 +767,767,2023-05-25 18:03:00+00:00,123.66,123.69,123.56,123.6,60388.0 +768,768,2023-05-25 18:04:00+00:00,123.59,123.61,123.46,123.46,38599.0 +769,769,2023-05-25 18:05:00+00:00,123.46,123.47,123.24,123.24,68378.0 +770,770,2023-05-25 18:06:00+00:00,123.26,123.28,123.21,123.23,47531.0 +771,771,2023-05-25 18:07:00+00:00,123.24,123.27,123.18,123.21,44474.0 +772,772,2023-05-25 18:08:00+00:00,123.2,123.21,123.09,123.09,39037.0 +773,773,2023-05-25 18:09:00+00:00,123.1,123.26,123.1,123.26,44854.0 +774,774,2023-05-25 18:10:00+00:00,123.26,123.33,123.18,123.2,34905.0 +775,775,2023-05-25 18:11:00+00:00,123.19,123.25,123.18,123.22,27066.0 +776,776,2023-05-25 18:12:00+00:00,123.21,123.31,123.17,123.24,91287.0 +777,777,2023-05-25 18:13:00+00:00,123.24,123.36,123.23,123.35,63834.0 +778,778,2023-05-25 18:14:00+00:00,123.35,123.45,123.34,123.44,63459.0 +779,779,2023-05-25 18:15:00+00:00,123.44,123.57,123.4,123.53,61193.0 +780,780,2023-05-25 18:16:00+00:00,123.55,123.65,123.52,123.63,29047.0 +781,781,2023-05-25 18:17:00+00:00,123.65,123.69,123.61,123.63,30902.0 +782,782,2023-05-25 18:18:00+00:00,123.64,123.65,123.6,123.63,17712.0 +783,783,2023-05-25 18:19:00+00:00,123.63,123.63,123.54,123.59,32562.0 +784,784,2023-05-25 18:20:00+00:00,123.59,123.61,123.5,123.51,39815.0 +785,785,2023-05-25 18:21:00+00:00,123.5,123.57,123.5,123.51,32723.0 +786,786,2023-05-25 18:22:00+00:00,123.52,123.54,123.49,123.51,34493.0 +787,787,2023-05-25 18:23:00+00:00,123.5,123.55,123.48,123.54,44471.0 +788,788,2023-05-25 18:24:00+00:00,123.55,123.55,123.46,123.51,47482.0 +789,789,2023-05-25 18:25:00+00:00,123.51,123.52,123.42,123.44,69220.0 +790,790,2023-05-25 18:26:00+00:00,123.45,123.51,123.43,123.48,113141.0 +791,791,2023-05-25 18:27:00+00:00,123.48,123.51,123.46,123.46,25675.0 +792,792,2023-05-25 18:28:00+00:00,123.47,123.47,123.39,123.44,22440.0 +793,793,2023-05-25 18:29:00+00:00,123.44,123.44,123.3,123.32,31373.0 +794,794,2023-05-25 18:30:00+00:00,123.32,123.36,123.25,123.27,17816.0 +795,795,2023-05-25 18:31:00+00:00,123.26,123.28,123.17,123.18,31209.0 +796,796,2023-05-25 18:32:00+00:00,123.16,123.22,123.15,123.2,24246.0 +797,797,2023-05-25 18:33:00+00:00,123.2,123.25,123.13,123.16,53545.0 +798,798,2023-05-25 18:34:00+00:00,123.15,123.17,123.07,123.17,56764.0 +799,799,2023-05-25 18:35:00+00:00,123.17,123.19,123.09,123.14,44184.0 +800,800,2023-05-25 18:36:00+00:00,123.14,123.14,123.08,123.13,27502.0 +801,1278,2023-05-25 18:37:00+00:00,123.19,123.22,123.16,123.19,26382.0 +802,1279,2023-05-25 18:38:00+00:00,123.19,123.23,123.18,123.23,20330.0 +803,1280,2023-05-25 18:39:00+00:00,123.22,123.25,123.2,123.23,25888.0 +804,1281,2023-05-25 18:40:00+00:00,123.23,123.29,123.22,123.26,28147.0 +805,1282,2023-05-25 18:41:00+00:00,123.26,123.27,123.21,123.23,22305.0 +806,1283,2023-05-25 18:42:00+00:00,123.23,123.24,123.16,123.18,37263.0 +807,1284,2023-05-25 18:43:00+00:00,123.17,123.18,123.1,123.18,23739.0 +808,1285,2023-05-25 18:44:00+00:00,123.19,123.21,123.16,123.18,24047.0 +809,1286,2023-05-25 18:45:00+00:00,123.17,123.17,123.07,123.08,24128.0 +810,1287,2023-05-25 18:46:00+00:00,123.08,123.08,122.95,122.96,53029.0 +811,1288,2023-05-25 18:47:00+00:00,122.97,123.01,122.92,123.0,32669.0 +812,1289,2023-05-25 18:48:00+00:00,123.0,123.11,122.99,123.11,35951.0 +813,1290,2023-05-25 18:49:00+00:00,123.11,123.13,122.99,123.03,62096.0 +814,1291,2023-05-25 18:50:00+00:00,123.03,123.08,123.01,123.06,24992.0 +815,1292,2023-05-25 18:51:00+00:00,123.06,123.1,123.02,123.03,26847.0 +816,1293,2023-05-25 18:52:00+00:00,123.03,123.08,123.01,123.07,17033.0 +817,1294,2023-05-25 18:53:00+00:00,123.07,123.07,122.95,122.97,33632.0 +818,1295,2023-05-25 18:54:00+00:00,122.97,123.05,122.95,123.0,26876.0 +819,1296,2023-05-25 18:55:00+00:00,123.0,123.03,122.95,122.96,40249.0 +820,1297,2023-05-25 18:56:00+00:00,122.95,122.99,122.9,122.91,26394.0 +821,1298,2023-05-25 18:57:00+00:00,122.91,122.93,122.88,122.89,36510.0 +822,1299,2023-05-25 18:58:00+00:00,122.89,123.0,122.88,122.97,41299.0 +823,1300,2023-05-25 18:59:00+00:00,122.97,122.98,122.93,122.94,27746.0 +824,1301,2023-05-25 19:00:00+00:00,122.94,122.98,122.88,122.95,39534.0 +825,1302,2023-05-25 19:01:00+00:00,122.96,122.99,122.88,122.95,44471.0 +826,1303,2023-05-25 19:02:00+00:00,122.95,122.99,122.94,122.98,18847.0 +827,1304,2023-05-25 19:03:00+00:00,122.98,123.12,122.98,123.11,55129.0 +828,1305,2023-05-25 19:04:00+00:00,123.11,123.22,123.09,123.22,42519.0 +829,1306,2023-05-25 19:05:00+00:00,123.22,123.26,123.19,123.2,35867.0 +830,1307,2023-05-25 19:06:00+00:00,123.2,123.33,123.19,123.31,52473.0 +831,1308,2023-05-25 19:07:00+00:00,123.31,123.38,123.28,123.31,49796.0 +832,1309,2023-05-25 19:08:00+00:00,123.32,123.39,123.29,123.33,30058.0 +833,1310,2023-05-25 19:09:00+00:00,123.33,123.42,123.32,123.4,33604.0 +834,1311,2023-05-25 19:10:00+00:00,123.41,123.5,123.36,123.38,41036.0 +835,1312,2023-05-25 19:11:00+00:00,123.37,123.42,123.32,123.42,27423.0 +836,1313,2023-05-25 19:12:00+00:00,123.42,123.47,123.41,123.43,27981.0 +837,1314,2023-05-25 19:13:00+00:00,123.43,123.46,123.37,123.43,81721.0 +838,1315,2023-05-25 19:14:00+00:00,123.43,123.46,123.38,123.41,44116.0 +839,1316,2023-05-25 19:15:00+00:00,123.42,123.46,123.34,123.38,72064.0 +840,1317,2023-05-25 19:16:00+00:00,123.38,123.43,123.37,123.37,22236.0 +841,1318,2023-05-25 19:17:00+00:00,123.37,123.46,123.34,123.44,42288.0 +842,1319,2023-05-25 19:18:00+00:00,123.45,123.54,123.42,123.46,44510.0 +843,1320,2023-05-25 19:19:00+00:00,123.46,123.5,123.43,123.47,39805.0 +844,1321,2023-05-25 19:20:00+00:00,123.46,123.48,123.43,123.44,57354.0 +845,1322,2023-05-25 19:21:00+00:00,123.44,123.48,123.4,123.46,37538.0 +846,1323,2023-05-25 19:22:00+00:00,123.46,123.5,123.44,123.45,39701.0 +847,1324,2023-05-25 19:23:00+00:00,123.44,123.49,123.41,123.45,38125.0 +848,1325,2023-05-25 19:24:00+00:00,123.45,123.47,123.4,123.4,26166.0 +849,1326,2023-05-25 19:25:00+00:00,123.4,123.41,123.31,123.39,59184.0 +850,1327,2023-05-25 19:26:00+00:00,123.38,123.4,123.33,123.37,38180.0 +851,1328,2023-05-25 19:27:00+00:00,123.37,123.43,123.35,123.43,35908.0 +852,1329,2023-05-25 19:28:00+00:00,123.43,123.51,123.43,123.47,61654.0 +853,1330,2023-05-25 19:29:00+00:00,123.47,123.5,123.45,123.46,25378.0 +854,1331,2023-05-25 19:30:00+00:00,123.46,123.5,123.4,123.48,68451.0 +855,1332,2023-05-25 19:31:00+00:00,123.47,123.57,123.46,123.57,52658.0 +856,1333,2023-05-25 19:32:00+00:00,123.57,123.66,123.56,123.64,56847.0 +857,1334,2023-05-25 19:33:00+00:00,123.63,123.65,123.48,123.51,68848.0 +858,1335,2023-05-25 19:34:00+00:00,123.51,123.55,123.47,123.5,49858.0 +859,1336,2023-05-25 19:35:00+00:00,123.5,123.5,123.41,123.46,70887.0 +860,1337,2023-05-25 19:36:00+00:00,123.47,123.53,123.45,123.51,45590.0 +861,1338,2023-05-25 19:37:00+00:00,123.52,123.56,123.48,123.55,55495.0 +862,1339,2023-05-25 19:38:00+00:00,123.56,123.58,123.53,123.56,38025.0 +863,1340,2023-05-25 19:39:00+00:00,123.56,123.62,123.54,123.62,37632.0 +864,1341,2023-05-25 19:40:00+00:00,123.62,123.7,123.61,123.63,68069.0 +865,1342,2023-05-25 19:41:00+00:00,123.64,123.79,123.63,123.79,63198.0 +866,1343,2023-05-25 19:42:00+00:00,123.78,123.81,123.74,123.8,59470.0 +867,1344,2023-05-25 19:43:00+00:00,123.79,123.8,123.66,123.67,83348.0 +868,1345,2023-05-25 19:44:00+00:00,123.67,123.74,123.65,123.7,85540.0 +869,1346,2023-05-25 19:45:00+00:00,123.7,123.76,123.63,123.75,90884.0 +870,1347,2023-05-25 19:46:00+00:00,123.75,123.82,123.71,123.79,60580.0 +871,1348,2023-05-25 19:47:00+00:00,123.79,123.8,123.71,123.73,63995.0 +872,1349,2023-05-25 19:48:00+00:00,123.75,123.75,123.62,123.71,83975.0 +873,1350,2023-05-25 19:49:00+00:00,123.72,123.74,123.62,123.72,89796.0 +874,1351,2023-05-25 19:50:00+00:00,123.71,123.72,123.59,123.63,96025.0 +875,1352,2023-05-25 19:51:00+00:00,123.62,123.67,123.52,123.55,111465.0 +876,1353,2023-05-25 19:52:00+00:00,123.54,123.62,123.49,123.55,115599.0 +877,1354,2023-05-25 19:53:00+00:00,123.56,123.62,123.52,123.59,89600.0 +878,1355,2023-05-25 19:54:00+00:00,123.59,123.59,123.5,123.53,136046.0 +879,1356,2023-05-25 19:55:00+00:00,123.53,123.54,123.43,123.49,179670.0 +880,1357,2023-05-25 19:56:00+00:00,123.49,123.54,123.49,123.54,111193.0 +881,1358,2023-05-25 19:57:00+00:00,123.54,123.55,123.48,123.52,136317.0 +882,1359,2023-05-25 19:58:00+00:00,123.52,123.56,123.46,123.47,185709.0 +883,1360,2023-05-25 19:59:00+00:00,123.48,123.5,123.42,123.47,332485.0 +884,1361,2023-05-25 20:00:00+00:00,123.48,123.65,123.39,123.49,4126288.0 +885,1362,2023-05-25 20:01:00+00:00,123.49,123.49,123.49,123.49,0.0 +886,1363,2023-05-25 20:02:00+00:00,123.51,123.51,123.51,123.51,110.0 +887,1364,2023-05-25 20:03:00+00:00,123.48,123.48,123.43,123.43,3934.0 +888,1365,2023-05-25 20:04:00+00:00,123.48,123.48,123.48,123.48,138.0 +889,1366,2023-05-25 20:05:00+00:00,123.48,123.57,123.48,123.57,821.0 +890,1367,2023-05-25 20:06:00+00:00,123.55,123.55,123.54,123.55,300.0 +891,1368,2023-05-25 20:07:00+00:00,123.5,123.5,123.47,123.48,29543.0 +892,1369,2023-05-25 20:08:00+00:00,123.2,123.51,123.19,123.51,238400.0 +893,1370,2023-05-25 20:09:00+00:00,123.62,123.62,123.54,123.54,200.0 +894,1371,2023-05-25 20:10:00+00:00,123.5,123.5,123.5,123.5,100.0 +895,1372,2023-05-25 20:11:00+00:00,123.48,123.48,123.48,123.48,5427.0 +896,1373,2023-05-25 20:12:00+00:00,123.52,123.52,123.52,123.52,220.0 +897,1374,2023-05-25 20:13:00+00:00,123.52,123.61,123.52,123.58,400.0 +898,1375,2023-05-25 20:14:00+00:00,123.58,123.58,123.58,123.58,0.0 +899,1376,2023-05-25 20:15:00+00:00,123.56,123.58,123.56,123.58,1185.0 +900,1377,2023-05-25 20:16:00+00:00,123.58,123.58,123.58,123.58,0.0 +901,1378,2023-05-25 20:17:00+00:00,123.61,123.66,123.61,123.66,819.0 +902,1379,2023-05-25 20:18:00+00:00,123.66,123.66,123.66,123.66,0.0 +903,1380,2023-05-25 20:19:00+00:00,123.64,123.64,123.64,123.64,1000.0 +904,1381,2023-05-25 20:20:00+00:00,123.6,123.6,123.6,123.6,100.0 +905,1382,2023-05-25 20:21:00+00:00,123.6,123.6,123.6,123.6,0.0 +906,1383,2023-05-25 20:22:00+00:00,123.6,123.6,123.6,123.6,0.0 +907,1384,2023-05-25 20:23:00+00:00,123.56,123.56,123.53,123.53,500.0 +908,1385,2023-05-25 20:24:00+00:00,123.53,123.53,123.53,123.53,0.0 +909,1386,2023-05-25 20:25:00+00:00,123.53,123.53,123.53,123.53,0.0 +910,1387,2023-05-25 20:26:00+00:00,123.53,123.53,123.53,123.53,0.0 +911,1388,2023-05-25 20:27:00+00:00,123.58,123.58,123.58,123.58,2191.0 +912,1389,2023-05-25 20:28:00+00:00,123.55,123.6,123.55,123.6,1400.0 +913,1390,2023-05-25 20:29:00+00:00,123.6,123.6,123.6,123.6,0.0 +914,1391,2023-05-25 20:30:00+00:00,123.63,123.63,123.62,123.63,1541.0 +915,1392,2023-05-25 20:31:00+00:00,123.53,123.54,123.48,123.52,649.0 +916,1393,2023-05-25 20:32:00+00:00,123.6,123.6,123.6,123.6,100.0 +917,1394,2023-05-25 20:33:00+00:00,123.6,123.6,123.6,123.6,0.0 +918,1395,2023-05-25 20:34:00+00:00,123.55,123.55,123.55,123.55,100.0 +919,1396,2023-05-25 20:35:00+00:00,123.48,123.48,123.48,123.48,138.0 +920,1397,2023-05-25 20:36:00+00:00,123.58,123.58,123.58,123.58,100.0 +921,1398,2023-05-25 20:37:00+00:00,123.58,123.58,123.58,123.58,0.0 +922,1399,2023-05-25 20:38:00+00:00,123.58,123.58,123.58,123.58,0.0 +923,1400,2023-05-25 20:39:00+00:00,123.58,123.58,123.58,123.58,0.0 +924,1401,2023-05-25 20:40:00+00:00,123.58,123.58,123.58,123.58,0.0 +925,1402,2023-05-25 20:41:00+00:00,123.58,123.58,123.58,123.58,0.0 +926,1403,2023-05-25 20:42:00+00:00,123.51,123.51,123.51,123.51,140.0 +927,1404,2023-05-25 20:43:00+00:00,123.51,123.51,123.51,123.51,0.0 +928,1405,2023-05-25 20:44:00+00:00,123.51,123.51,123.51,123.51,0.0 +929,1406,2023-05-25 20:45:00+00:00,123.51,123.51,123.51,123.51,0.0 +930,1407,2023-05-25 20:46:00+00:00,123.55,123.56,123.55,123.55,700.0 +931,1408,2023-05-25 20:47:00+00:00,123.55,123.55,123.55,123.55,400.0 +932,1409,2023-05-25 20:48:00+00:00,123.53,123.53,123.53,123.53,955.0 +933,1410,2023-05-25 20:49:00+00:00,123.54,123.54,123.54,123.54,137.0 +934,1411,2023-05-25 20:50:00+00:00,123.53,123.54,123.53,123.53,350.0 +935,1412,2023-05-25 20:51:00+00:00,123.54,123.54,123.54,123.54,160.0 +936,1413,2023-05-25 20:52:00+00:00,123.53,123.53,123.53,123.53,300.0 +937,1414,2023-05-25 20:53:00+00:00,123.53,123.53,123.53,123.53,0.0 +938,1415,2023-05-25 20:54:00+00:00,123.53,123.53,123.53,123.53,0.0 +939,1416,2023-05-25 20:55:00+00:00,123.53,123.53,123.53,123.53,100.0 +940,1417,2023-05-25 20:56:00+00:00,123.52,123.52,123.52,123.52,200.0 +941,1418,2023-05-25 20:57:00+00:00,123.52,123.52,123.52,123.52,0.0 +942,1419,2023-05-25 20:58:00+00:00,123.53,123.53,123.53,123.53,620.0 +943,1420,2023-05-25 20:59:00+00:00,123.51,123.54,123.51,123.54,207.0 +944,1421,2023-05-25 21:00:00+00:00,123.51,123.55,123.51,123.55,800.0 +945,1422,2023-05-25 21:01:00+00:00,123.55,123.57,123.55,123.57,400.0 +946,1423,2023-05-25 21:02:00+00:00,123.57,123.57,123.57,123.57,0.0 +947,1424,2023-05-25 21:03:00+00:00,123.55,123.55,123.49,123.49,811.0 +948,1425,2023-05-25 21:04:00+00:00,123.49,123.49,123.49,123.49,0.0 +949,1426,2023-05-25 21:05:00+00:00,123.53,123.59,123.53,123.59,600.0 +950,1427,2023-05-25 21:06:00+00:00,123.59,123.59,123.59,123.59,0.0 +951,1428,2023-05-25 21:07:00+00:00,123.59,123.59,123.59,123.59,0.0 +952,1429,2023-05-25 21:08:00+00:00,123.59,123.59,123.59,123.59,0.0 +953,1430,2023-05-25 21:09:00+00:00,123.59,123.59,123.59,123.59,0.0 +954,1431,2023-05-25 21:10:00+00:00,123.59,123.59,123.59,123.59,0.0 +955,1432,2023-05-25 21:11:00+00:00,123.58,123.58,123.58,123.58,300.0 +956,1433,2023-05-25 21:12:00+00:00,123.58,123.58,123.58,123.58,0.0 +957,1434,2023-05-25 21:13:00+00:00,123.51,123.51,123.48,123.48,831.0 +958,1435,2023-05-25 21:14:00+00:00,123.48,123.48,123.48,123.48,0.0 +959,1436,2023-05-25 21:15:00+00:00,123.48,123.48,123.48,123.48,0.0 +960,1437,2023-05-25 21:16:00+00:00,123.46,123.53,123.46,123.51,1869.0 +961,1438,2023-05-25 21:17:00+00:00,123.51,123.51,123.51,123.51,0.0 +962,1439,2023-05-25 21:18:00+00:00,123.51,123.51,123.51,123.51,0.0 +963,1440,2023-05-25 21:19:00+00:00,123.46,123.46,123.46,123.46,195.0 +964,1441,2023-05-25 21:20:00+00:00,123.46,123.46,123.46,123.46,0.0 +965,1442,2023-05-25 21:21:00+00:00,123.46,123.46,123.46,123.46,0.0 +966,1443,2023-05-25 21:22:00+00:00,123.46,123.46,123.46,123.46,0.0 +967,1444,2023-05-25 21:23:00+00:00,123.38,123.4,123.38,123.4,1064.0 +968,1445,2023-05-25 21:24:00+00:00,123.4,123.4,123.4,123.4,0.0 +969,1446,2023-05-25 21:25:00+00:00,123.4,123.4,123.4,123.4,0.0 +970,1447,2023-05-25 21:26:00+00:00,123.4,123.4,123.4,123.4,0.0 +971,1448,2023-05-25 21:27:00+00:00,123.4,123.4,123.4,123.4,0.0 +972,1449,2023-05-25 21:28:00+00:00,123.4,123.4,123.4,123.4,0.0 +973,1450,2023-05-25 21:29:00+00:00,123.4,123.4,123.4,123.4,0.0 +974,1451,2023-05-25 21:30:00+00:00,123.4,123.4,123.4,123.4,127.0 +975,1452,2023-05-25 21:31:00+00:00,123.41,123.41,123.4,123.4,944.0 +976,1453,2023-05-25 21:32:00+00:00,123.4,123.4,123.4,123.4,0.0 +977,1454,2023-05-25 21:33:00+00:00,123.38,123.44,123.38,123.44,764.0 +978,1455,2023-05-25 21:34:00+00:00,123.44,123.44,123.43,123.44,100.0 +979,1456,2023-05-25 21:35:00+00:00,123.44,123.44,123.44,123.44,0.0 +980,1457,2023-05-25 21:36:00+00:00,123.44,123.44,123.44,123.44,0.0 +981,1458,2023-05-25 21:37:00+00:00,123.44,123.44,123.44,123.44,0.0 +982,1459,2023-05-25 21:38:00+00:00,123.36,123.36,123.36,123.36,100.0 +983,1460,2023-05-25 21:39:00+00:00,123.36,123.36,123.36,123.36,0.0 +984,1461,2023-05-25 21:40:00+00:00,123.44,123.44,123.43,123.44,100.0 +985,1462,2023-05-25 21:41:00+00:00,123.44,123.44,123.44,123.44,0.0 +986,1463,2023-05-25 21:42:00+00:00,123.44,123.44,123.44,123.44,0.0 +987,1464,2023-05-25 21:43:00+00:00,123.44,123.44,123.44,123.44,0.0 +988,1465,2023-05-25 21:44:00+00:00,123.44,123.44,123.44,123.44,0.0 +989,1466,2023-05-25 21:45:00+00:00,123.4,123.4,123.36,123.36,1057.0 +990,1467,2023-05-25 21:46:00+00:00,123.36,123.36,123.36,123.36,0.0 +991,1468,2023-05-25 21:47:00+00:00,123.36,123.36,123.36,123.36,0.0 +992,1469,2023-05-25 21:48:00+00:00,123.36,123.36,123.36,123.36,0.0 +993,1470,2023-05-25 21:49:00+00:00,123.36,123.36,123.36,123.36,0.0 +994,1471,2023-05-25 21:50:00+00:00,123.36,123.36,123.36,123.36,0.0 +995,1472,2023-05-25 21:51:00+00:00,123.36,123.36,123.36,123.36,0.0 +996,1473,2023-05-25 21:52:00+00:00,123.36,123.36,123.36,123.36,0.0 +997,1474,2023-05-25 21:53:00+00:00,123.36,123.36,123.36,123.36,0.0 +998,1475,2023-05-25 21:54:00+00:00,123.35,123.35,123.35,123.35,200.0 +999,1476,2023-05-25 21:55:00+00:00,123.35,123.35,123.35,123.35,0.0 +1000,1477,2023-05-25 21:56:00+00:00,123.35,123.35,123.35,123.35,0.0 +1001,1478,2023-05-25 21:57:00+00:00,123.35,123.35,123.35,123.35,0.0 +1002,1479,2023-05-25 21:58:00+00:00,123.28,123.29,123.28,123.28,100.0 +1003,1480,2023-05-25 21:59:00+00:00,123.28,123.28,123.28,123.28,0.0 +1004,1481,2023-05-25 22:00:00+00:00,123.34,123.34,123.34,123.34,291.0 +1005,1482,2023-05-25 22:01:00+00:00,123.29,123.29,123.29,123.29,150.0 +1006,1483,2023-05-25 22:02:00+00:00,123.39,123.39,123.39,123.39,200.0 +1007,1484,2023-05-25 22:03:00+00:00,123.39,123.39,123.39,123.39,2000.0 +1008,1485,2023-05-25 22:04:00+00:00,123.39,123.39,123.39,123.39,0.0 +1009,1486,2023-05-25 22:05:00+00:00,123.39,123.39,123.39,123.39,0.0 +1010,1487,2023-05-25 22:06:00+00:00,123.39,123.39,123.39,123.39,0.0 +1011,1488,2023-05-25 22:07:00+00:00,123.39,123.39,123.39,123.39,0.0 +1012,1489,2023-05-25 22:08:00+00:00,123.39,123.39,123.39,123.39,0.0 +1013,1490,2023-05-25 22:09:00+00:00,123.42,123.42,123.42,123.42,200.0 +1014,1491,2023-05-25 22:10:00+00:00,123.48,123.48,123.47,123.48,140.0 +1015,1492,2023-05-25 22:11:00+00:00,123.48,123.48,123.48,123.48,0.0 +1016,1493,2023-05-25 22:12:00+00:00,123.42,123.43,123.42,123.42,100.0 +1017,1494,2023-05-25 22:13:00+00:00,123.42,123.42,123.42,123.42,0.0 +1018,1495,2023-05-25 22:14:00+00:00,123.42,123.42,123.42,123.42,0.0 +1019,1496,2023-05-25 22:15:00+00:00,123.42,123.42,123.42,123.42,0.0 +1020,1497,2023-05-25 22:16:00+00:00,123.42,123.42,123.42,123.42,0.0 +1021,1498,2023-05-25 22:17:00+00:00,123.42,123.42,123.42,123.42,0.0 +1022,1499,2023-05-25 22:18:00+00:00,123.42,123.42,123.42,123.42,0.0 +1023,1500,2023-05-25 22:19:00+00:00,123.28,123.28,123.28,123.28,100.0 +1024,1501,2023-05-25 22:20:00+00:00,123.2,123.2,123.2,123.2,100.0 +1025,1502,2023-05-25 22:21:00+00:00,123.23,123.23,123.23,123.23,100.0 +1026,1503,2023-05-25 22:22:00+00:00,123.23,123.23,123.23,123.23,0.0 +1027,1504,2023-05-25 22:23:00+00:00,123.23,123.23,123.23,123.23,0.0 +1028,1505,2023-05-25 22:24:00+00:00,123.23,123.23,123.23,123.23,0.0 +1029,1506,2023-05-25 22:25:00+00:00,123.25,123.25,123.25,123.25,160.0 +1030,1507,2023-05-25 22:26:00+00:00,123.25,123.25,123.25,123.25,0.0 +1031,1508,2023-05-25 22:27:00+00:00,123.25,123.25,123.25,123.25,0.0 +1032,1509,2023-05-25 22:28:00+00:00,123.25,123.25,123.25,123.25,0.0 +1033,1510,2023-05-25 22:29:00+00:00,123.22,123.22,123.22,123.22,305.0 +1034,1511,2023-05-25 22:30:00+00:00,123.22,123.22,123.22,123.22,0.0 +1035,1512,2023-05-25 22:31:00+00:00,123.22,123.22,123.22,123.22,0.0 +1036,1513,2023-05-25 22:32:00+00:00,123.22,123.22,123.22,123.22,0.0 +1037,1514,2023-05-25 22:33:00+00:00,123.22,123.22,123.22,123.22,100.0 +1038,1515,2023-05-25 22:34:00+00:00,123.22,123.22,123.22,123.22,0.0 +1039,1516,2023-05-25 22:35:00+00:00,123.22,123.22,123.22,123.22,0.0 +1040,1517,2023-05-25 22:36:00+00:00,123.25,123.25,123.22,123.22,4099.0 +1041,1518,2023-05-25 22:37:00+00:00,123.22,123.22,123.22,123.22,0.0 +1042,1519,2023-05-25 22:38:00+00:00,123.22,123.23,123.22,123.22,200.0 +1043,1520,2023-05-25 22:39:00+00:00,123.22,123.22,123.22,123.22,0.0 +1044,1521,2023-05-25 22:40:00+00:00,123.22,123.22,123.22,123.22,153.0 +1045,1522,2023-05-25 22:41:00+00:00,123.22,123.22,123.22,123.22,0.0 +1046,1523,2023-05-25 22:42:00+00:00,123.2,123.2,123.19,123.2,145.0 +1047,1524,2023-05-25 22:43:00+00:00,123.2,123.2,123.2,123.2,0.0 +1048,1525,2023-05-25 22:44:00+00:00,123.2,123.2,123.2,123.2,0.0 +1049,1526,2023-05-25 22:45:00+00:00,123.2,123.2,123.2,123.2,0.0 +1050,1527,2023-05-25 22:46:00+00:00,123.2,123.2,123.2,123.2,0.0 +1051,1528,2023-05-25 22:47:00+00:00,123.2,123.2,123.2,123.2,0.0 +1052,1529,2023-05-25 22:48:00+00:00,123.2,123.2,123.2,123.2,0.0 +1053,1530,2023-05-25 22:49:00+00:00,123.2,123.2,123.2,123.2,0.0 +1054,1531,2023-05-25 22:50:00+00:00,123.2,123.2,123.2,123.2,0.0 +1055,1532,2023-05-25 22:51:00+00:00,123.2,123.2,123.2,123.2,0.0 +1056,1533,2023-05-25 22:52:00+00:00,123.2,123.2,123.2,123.2,0.0 +1057,1534,2023-05-25 22:53:00+00:00,123.2,123.2,123.2,123.2,0.0 +1058,1535,2023-05-25 22:54:00+00:00,123.2,123.2,123.2,123.2,0.0 +1059,1536,2023-05-25 22:55:00+00:00,123.2,123.2,123.2,123.2,0.0 +1060,1537,2023-05-25 22:56:00+00:00,123.2,123.2,123.2,123.2,0.0 +1061,1538,2023-05-25 22:57:00+00:00,123.22,123.22,123.22,123.22,100.0 +1062,1539,2023-05-25 22:58:00+00:00,123.22,123.22,123.22,123.22,0.0 +1063,1540,2023-05-25 22:59:00+00:00,123.22,123.23,123.22,123.22,217.0 +1064,1541,2023-05-25 23:00:00+00:00,123.22,123.22,123.22,123.22,0.0 +1065,1542,2023-05-25 23:01:00+00:00,123.22,123.22,123.22,123.22,0.0 +1066,1543,2023-05-25 23:02:00+00:00,123.22,123.22,123.22,123.22,0.0 +1067,1544,2023-05-25 23:03:00+00:00,123.22,123.22,123.22,123.22,200.0 +1068,1545,2023-05-25 23:04:00+00:00,123.22,123.22,123.22,123.22,0.0 +1069,1546,2023-05-25 23:05:00+00:00,123.22,123.22,123.22,123.22,0.0 +1070,1547,2023-05-25 23:06:00+00:00,123.22,123.23,123.22,123.22,250.0 +1071,1548,2023-05-25 23:07:00+00:00,123.22,123.22,123.22,123.22,0.0 +1072,1549,2023-05-25 23:08:00+00:00,123.22,123.22,123.22,123.22,0.0 +1073,1550,2023-05-25 23:09:00+00:00,123.25,123.25,123.25,123.25,750.0 +1074,1551,2023-05-25 23:10:00+00:00,123.25,123.25,123.25,123.25,0.0 +1075,1552,2023-05-25 23:11:00+00:00,123.25,123.25,123.25,123.25,0.0 +1076,1553,2023-05-25 23:12:00+00:00,123.25,123.25,123.25,123.25,0.0 +1077,1554,2023-05-25 23:13:00+00:00,123.25,123.25,123.25,123.25,0.0 +1078,1555,2023-05-25 23:14:00+00:00,123.25,123.25,123.25,123.25,0.0 +1079,1556,2023-05-25 23:15:00+00:00,123.25,123.25,123.25,123.25,0.0 +1080,1557,2023-05-25 23:16:00+00:00,123.25,123.25,123.25,123.25,0.0 +1081,1558,2023-05-25 23:17:00+00:00,123.25,123.25,123.25,123.25,0.0 +1082,1559,2023-05-25 23:18:00+00:00,123.25,123.25,123.25,123.25,0.0 +1083,1560,2023-05-25 23:19:00+00:00,123.25,123.25,123.25,123.25,0.0 +1084,1561,2023-05-25 23:20:00+00:00,123.25,123.25,123.25,123.25,0.0 +1085,1562,2023-05-25 23:21:00+00:00,123.25,123.25,123.25,123.25,0.0 +1086,1563,2023-05-25 23:22:00+00:00,123.36,123.36,123.36,123.36,100.0 +1087,1564,2023-05-25 23:23:00+00:00,123.36,123.36,123.36,123.36,0.0 +1088,1565,2023-05-25 23:24:00+00:00,123.36,123.36,123.36,123.36,0.0 +1089,1566,2023-05-25 23:25:00+00:00,123.36,123.36,123.36,123.36,0.0 +1090,1567,2023-05-25 23:26:00+00:00,123.36,123.36,123.36,123.36,0.0 +1091,1568,2023-05-25 23:27:00+00:00,123.36,123.36,123.36,123.36,0.0 +1092,1569,2023-05-25 23:28:00+00:00,123.36,123.36,123.36,123.36,0.0 +1093,1570,2023-05-25 23:29:00+00:00,123.34,123.34,123.34,123.34,173.0 +1094,1571,2023-05-25 23:30:00+00:00,123.34,123.34,123.34,123.34,0.0 +1095,1572,2023-05-25 23:31:00+00:00,123.34,123.34,123.34,123.34,0.0 +1096,1573,2023-05-25 23:32:00+00:00,123.34,123.34,123.34,123.34,0.0 +1097,1574,2023-05-25 23:33:00+00:00,123.34,123.34,123.34,123.34,148.0 +1098,1575,2023-05-25 23:34:00+00:00,123.34,123.34,123.34,123.34,0.0 +1099,1576,2023-05-25 23:35:00+00:00,123.34,123.34,123.34,123.34,0.0 +1100,1577,2023-05-25 23:36:00+00:00,123.34,123.34,123.34,123.34,0.0 +1101,1578,2023-05-25 23:37:00+00:00,123.34,123.34,123.34,123.34,0.0 +1102,1579,2023-05-25 23:38:00+00:00,123.34,123.34,123.34,123.34,0.0 +1103,1580,2023-05-25 23:39:00+00:00,123.34,123.35,123.34,123.34,600.0 +1104,1581,2023-05-25 23:40:00+00:00,123.34,123.34,123.34,123.34,0.0 +1105,1582,2023-05-25 23:41:00+00:00,123.34,123.34,123.34,123.34,0.0 +1106,1583,2023-05-25 23:42:00+00:00,123.34,123.34,123.34,123.34,0.0 +1107,1584,2023-05-25 23:43:00+00:00,123.34,123.34,123.34,123.34,0.0 +1108,1585,2023-05-25 23:44:00+00:00,123.34,123.34,123.34,123.34,0.0 +1109,1586,2023-05-25 23:45:00+00:00,123.34,123.34,123.34,123.34,0.0 +1110,1587,2023-05-25 23:46:00+00:00,123.34,123.34,123.34,123.34,0.0 +1111,1588,2023-05-25 23:47:00+00:00,123.34,123.34,123.34,123.34,0.0 +1112,1589,2023-05-25 23:48:00+00:00,123.31,123.31,123.31,123.31,258.0 +1113,1590,2023-05-25 23:49:00+00:00,123.31,123.31,123.31,123.31,0.0 +1114,1591,2023-05-25 23:50:00+00:00,123.31,123.31,123.31,123.31,0.0 +1115,1592,2023-05-25 23:51:00+00:00,123.31,123.31,123.31,123.31,0.0 +1116,1593,2023-05-25 23:52:00+00:00,123.31,123.31,123.31,123.31,0.0 +1117,1594,2023-05-25 23:53:00+00:00,123.3,123.31,123.3,123.31,577.0 +1118,1595,2023-05-25 23:54:00+00:00,123.31,123.31,123.31,123.31,0.0 +1119,1596,2023-05-25 23:55:00+00:00,123.31,123.36,123.31,123.36,397.0 +1120,1597,2023-05-25 23:56:00+00:00,123.36,123.36,123.36,123.36,338.0 +1121,1598,2023-05-25 23:57:00+00:00,123.36,123.36,123.36,123.36,0.0 +1122,1599,2023-05-25 23:58:00+00:00,123.36,123.36,123.36,123.36,0.0 +1123,1600,2023-05-25 23:59:00+00:00,123.38,123.38,123.38,123.38,906.0 +1124,1605,2023-05-26 08:00:00+00:00,123.6,123.6,123.38,123.38,459.0 +1125,1606,2023-05-26 08:01:00+00:00,123.38,123.38,123.38,123.38,0.0 +1126,1607,2023-05-26 08:02:00+00:00,123.38,123.38,123.38,123.38,0.0 +1127,1608,2023-05-26 08:03:00+00:00,123.38,123.38,123.38,123.38,0.0 +1128,1609,2023-05-26 08:04:00+00:00,123.38,123.38,123.38,123.38,0.0 +1129,1610,2023-05-26 08:05:00+00:00,123.38,123.38,123.38,123.38,0.0 +1130,1611,2023-05-26 08:06:00+00:00,123.38,123.38,123.38,123.38,0.0 +1131,1612,2023-05-26 08:07:00+00:00,123.43,123.43,123.43,123.43,662.0 +1132,1613,2023-05-26 08:08:00+00:00,123.43,123.43,123.43,123.43,0.0 +1133,1614,2023-05-26 08:09:00+00:00,123.43,123.43,123.43,123.43,0.0 +1134,1615,2023-05-26 08:10:00+00:00,123.43,123.43,123.43,123.43,0.0 +1135,1616,2023-05-26 08:11:00+00:00,123.43,123.43,123.43,123.43,0.0 +1136,1617,2023-05-26 08:12:00+00:00,123.43,123.43,123.43,123.43,0.0 +1137,1618,2023-05-26 08:13:00+00:00,123.43,123.43,123.43,123.43,0.0 +1138,1619,2023-05-26 08:14:00+00:00,123.43,123.43,123.43,123.43,0.0 +1139,1620,2023-05-26 08:15:00+00:00,123.38,123.38,123.38,123.38,197.0 +1140,1621,2023-05-26 08:16:00+00:00,123.4,123.4,123.4,123.4,290.0 +1141,1622,2023-05-26 08:17:00+00:00,123.4,123.4,123.4,123.4,0.0 +1142,1623,2023-05-26 08:18:00+00:00,123.4,123.4,123.4,123.4,0.0 +1143,1624,2023-05-26 08:19:00+00:00,123.4,123.4,123.4,123.4,0.0 +1144,1625,2023-05-26 08:20:00+00:00,123.4,123.4,123.4,123.4,0.0 +1145,1626,2023-05-26 08:21:00+00:00,123.4,123.4,123.4,123.4,0.0 +1146,1627,2023-05-26 08:22:00+00:00,123.4,123.4,123.4,123.4,0.0 +1147,1628,2023-05-26 08:23:00+00:00,123.4,123.4,123.4,123.4,0.0 +1148,1629,2023-05-26 08:24:00+00:00,123.4,123.4,123.4,123.4,0.0 +1149,1630,2023-05-26 08:25:00+00:00,123.4,123.4,123.4,123.4,0.0 +1150,1631,2023-05-26 08:26:00+00:00,123.4,123.4,123.4,123.4,0.0 +1151,1632,2023-05-26 08:27:00+00:00,123.4,123.4,123.4,123.4,0.0 +1152,1633,2023-05-26 08:28:00+00:00,123.4,123.4,123.4,123.4,0.0 +1153,1634,2023-05-26 08:29:00+00:00,123.4,123.4,123.4,123.4,0.0 +1154,1635,2023-05-26 08:30:00+00:00,123.4,123.4,123.4,123.4,0.0 +1155,1636,2023-05-26 08:31:00+00:00,123.4,123.4,123.4,123.4,0.0 +1156,1637,2023-05-26 08:32:00+00:00,123.4,123.4,123.4,123.4,0.0 +1157,1638,2023-05-26 08:33:00+00:00,123.4,123.4,123.4,123.4,0.0 +1158,1639,2023-05-26 08:34:00+00:00,123.4,123.4,123.4,123.4,0.0 +1159,1640,2023-05-26 08:35:00+00:00,123.4,123.4,123.4,123.4,0.0 +1160,1641,2023-05-26 08:36:00+00:00,123.4,123.4,123.4,123.4,0.0 +1161,1642,2023-05-26 08:37:00+00:00,123.4,123.4,123.4,123.4,0.0 +1162,1643,2023-05-26 08:38:00+00:00,123.4,123.4,123.4,123.4,0.0 +1163,1644,2023-05-26 08:39:00+00:00,123.35,123.35,123.35,123.35,152.0 +1164,1645,2023-05-26 08:40:00+00:00,123.35,123.35,123.35,123.35,0.0 +1165,1646,2023-05-26 08:41:00+00:00,123.35,123.35,123.35,123.35,0.0 +1166,1647,2023-05-26 08:42:00+00:00,123.35,123.35,123.35,123.35,0.0 +1167,1648,2023-05-26 08:43:00+00:00,123.35,123.35,123.35,123.35,0.0 +1168,1649,2023-05-26 08:44:00+00:00,123.35,123.35,123.35,123.35,0.0 +1169,1650,2023-05-26 08:45:00+00:00,123.35,123.35,123.35,123.35,0.0 +1170,1651,2023-05-26 08:46:00+00:00,123.35,123.35,123.35,123.35,0.0 +1171,1652,2023-05-26 08:47:00+00:00,123.5,123.5,123.5,123.5,620.0 +1172,1653,2023-05-26 08:48:00+00:00,123.5,123.5,123.5,123.5,0.0 +1173,1654,2023-05-26 08:49:00+00:00,123.5,123.5,123.5,123.5,0.0 +1174,1655,2023-05-26 08:50:00+00:00,123.5,123.5,123.5,123.5,0.0 +1175,1656,2023-05-26 08:51:00+00:00,123.5,123.5,123.5,123.5,0.0 +1176,1657,2023-05-26 08:52:00+00:00,123.5,123.5,123.5,123.5,0.0 +1177,1658,2023-05-26 08:53:00+00:00,123.5,123.5,123.5,123.5,0.0 +1178,1659,2023-05-26 08:54:00+00:00,123.5,123.5,123.5,123.5,0.0 +1179,1660,2023-05-26 08:55:00+00:00,123.5,123.5,123.5,123.5,0.0 +1180,1661,2023-05-26 08:56:00+00:00,123.5,123.5,123.5,123.5,0.0 +1181,1662,2023-05-26 08:57:00+00:00,123.5,123.5,123.5,123.5,0.0 +1182,1663,2023-05-26 08:58:00+00:00,123.5,123.5,123.5,123.5,0.0 +1183,1664,2023-05-26 08:59:00+00:00,123.5,123.5,123.5,123.5,0.0 +1184,1665,2023-05-26 09:00:00+00:00,123.46,123.46,123.43,123.45,556.0 +1185,1666,2023-05-26 09:01:00+00:00,123.41,123.42,123.4,123.42,1265.0 +1186,1667,2023-05-26 09:02:00+00:00,123.42,123.42,123.42,123.42,125.0 +1187,1668,2023-05-26 09:03:00+00:00,123.42,123.42,123.42,123.42,0.0 +1188,1669,2023-05-26 09:04:00+00:00,123.42,123.42,123.42,123.42,0.0 +1189,1670,2023-05-26 09:05:00+00:00,123.42,123.42,123.42,123.42,0.0 +1190,1671,2023-05-26 09:06:00+00:00,123.4,123.4,123.4,123.4,253.0 +1191,1672,2023-05-26 09:07:00+00:00,123.4,123.4,123.4,123.4,0.0 +1192,1673,2023-05-26 09:08:00+00:00,123.4,123.4,123.4,123.4,0.0 +1193,1674,2023-05-26 09:09:00+00:00,123.4,123.4,123.4,123.4,0.0 +1194,1675,2023-05-26 09:10:00+00:00,123.4,123.4,123.4,123.4,0.0 +1195,1676,2023-05-26 09:11:00+00:00,123.4,123.4,123.4,123.4,0.0 +1196,1677,2023-05-26 09:12:00+00:00,123.4,123.4,123.4,123.4,0.0 +1197,1678,2023-05-26 09:13:00+00:00,123.4,123.4,123.4,123.4,0.0 +1198,1679,2023-05-26 09:14:00+00:00,123.4,123.4,123.4,123.4,0.0 +1199,1680,2023-05-26 09:15:00+00:00,123.4,123.4,123.4,123.4,0.0 +1200,1681,2023-05-26 09:16:00+00:00,123.4,123.4,123.4,123.4,110.0 +1201,1682,2023-05-26 09:17:00+00:00,123.4,123.4,123.4,123.4,0.0 +1202,1683,2023-05-26 09:18:00+00:00,123.4,123.4,123.4,123.4,0.0 +1203,1684,2023-05-26 09:19:00+00:00,123.4,123.4,123.4,123.4,0.0 +1204,1685,2023-05-26 09:20:00+00:00,123.4,123.4,123.4,123.4,0.0 +1205,1686,2023-05-26 09:21:00+00:00,123.4,123.4,123.4,123.4,0.0 +1206,1687,2023-05-26 09:22:00+00:00,123.4,123.4,123.4,123.4,0.0 +1207,1688,2023-05-26 09:23:00+00:00,123.4,123.4,123.4,123.4,0.0 +1208,1689,2023-05-26 09:24:00+00:00,123.4,123.4,123.4,123.4,0.0 +1209,1690,2023-05-26 09:25:00+00:00,123.4,123.4,123.4,123.4,0.0 +1210,1691,2023-05-26 09:26:00+00:00,123.4,123.4,123.4,123.4,0.0 +1211,1692,2023-05-26 09:27:00+00:00,123.4,123.4,123.4,123.4,0.0 +1212,1693,2023-05-26 09:28:00+00:00,123.4,123.4,123.4,123.4,0.0 +1213,1694,2023-05-26 09:29:00+00:00,123.4,123.4,123.4,123.4,0.0 +1214,1695,2023-05-26 09:30:00+00:00,123.4,123.4,123.4,123.4,0.0 +1215,1696,2023-05-26 09:31:00+00:00,123.4,123.4,123.4,123.4,0.0 +1216,1697,2023-05-26 09:32:00+00:00,123.4,123.4,123.4,123.4,0.0 +1217,1698,2023-05-26 09:33:00+00:00,123.4,123.4,123.4,123.4,0.0 +1218,1699,2023-05-26 09:34:00+00:00,123.4,123.4,123.4,123.4,0.0 +1219,1700,2023-05-26 09:35:00+00:00,123.4,123.4,123.4,123.4,0.0 +1220,1701,2023-05-26 09:36:00+00:00,123.4,123.4,123.4,123.4,0.0 +1221,1702,2023-05-26 09:37:00+00:00,123.4,123.4,123.4,123.4,0.0 +1222,1703,2023-05-26 09:38:00+00:00,123.4,123.4,123.4,123.4,0.0 +1223,1704,2023-05-26 09:39:00+00:00,123.4,123.4,123.4,123.4,0.0 +1224,1705,2023-05-26 09:40:00+00:00,123.4,123.4,123.4,123.4,0.0 +1225,1706,2023-05-26 09:41:00+00:00,123.4,123.4,123.4,123.4,0.0 +1226,1707,2023-05-26 09:42:00+00:00,123.4,123.4,123.4,123.4,0.0 +1227,1708,2023-05-26 09:43:00+00:00,123.4,123.4,123.4,123.4,0.0 +1228,1709,2023-05-26 09:44:00+00:00,123.4,123.4,123.4,123.4,0.0 +1229,1710,2023-05-26 09:45:00+00:00,123.4,123.4,123.4,123.4,0.0 +1230,1711,2023-05-26 09:46:00+00:00,123.4,123.4,123.4,123.4,0.0 +1231,1712,2023-05-26 09:47:00+00:00,123.4,123.4,123.4,123.4,0.0 +1232,1713,2023-05-26 09:48:00+00:00,123.4,123.4,123.4,123.4,0.0 +1233,1714,2023-05-26 09:49:00+00:00,123.4,123.4,123.4,123.4,0.0 +1234,1715,2023-05-26 09:50:00+00:00,123.4,123.4,123.4,123.4,0.0 +1235,1716,2023-05-26 09:51:00+00:00,123.4,123.4,123.4,123.4,0.0 +1236,1717,2023-05-26 09:52:00+00:00,123.4,123.4,123.4,123.4,0.0 +1237,1718,2023-05-26 09:53:00+00:00,123.4,123.4,123.4,123.4,0.0 +1238,1719,2023-05-26 09:54:00+00:00,123.4,123.4,123.4,123.4,0.0 +1239,1720,2023-05-26 09:55:00+00:00,123.4,123.4,123.4,123.4,0.0 +1240,1721,2023-05-26 09:56:00+00:00,123.4,123.4,123.4,123.4,0.0 +1241,1722,2023-05-26 09:57:00+00:00,123.4,123.4,123.4,123.4,0.0 +1242,1723,2023-05-26 09:58:00+00:00,123.4,123.4,123.4,123.4,0.0 +1243,1724,2023-05-26 09:59:00+00:00,123.4,123.4,123.4,123.4,0.0 +1244,1725,2023-05-26 10:00:00+00:00,123.4,123.4,123.4,123.4,0.0 +1245,1726,2023-05-26 10:01:00+00:00,123.4,123.4,123.4,123.4,0.0 +1246,1727,2023-05-26 10:02:00+00:00,123.42,123.42,123.42,123.42,179.0 +1247,1728,2023-05-26 10:03:00+00:00,123.42,123.42,123.42,123.42,0.0 +1248,1729,2023-05-26 10:04:00+00:00,123.42,123.42,123.42,123.42,0.0 +1249,1730,2023-05-26 10:05:00+00:00,123.42,123.42,123.42,123.42,0.0 +1250,1731,2023-05-26 10:06:00+00:00,123.42,123.42,123.42,123.42,0.0 +1251,1732,2023-05-26 10:07:00+00:00,123.42,123.42,123.42,123.42,100.0 +1252,1733,2023-05-26 10:08:00+00:00,123.42,123.42,123.42,123.42,0.0 +1253,1734,2023-05-26 10:09:00+00:00,123.4,123.4,123.4,123.4,138.0 +1254,1735,2023-05-26 10:10:00+00:00,123.4,123.4,123.4,123.4,0.0 +1255,1736,2023-05-26 10:11:00+00:00,123.35,123.35,123.35,123.35,115.0 +1256,1737,2023-05-26 10:12:00+00:00,123.35,123.35,123.35,123.35,0.0 +1257,1738,2023-05-26 10:13:00+00:00,123.35,123.35,123.35,123.35,0.0 +1258,1739,2023-05-26 10:14:00+00:00,123.35,123.35,123.35,123.35,0.0 +1259,1740,2023-05-26 10:15:00+00:00,123.35,123.35,123.35,123.35,0.0 +1260,1741,2023-05-26 10:16:00+00:00,123.35,123.35,123.35,123.35,0.0 +1261,1742,2023-05-26 10:17:00+00:00,123.35,123.35,123.35,123.35,0.0 +1262,1743,2023-05-26 10:18:00+00:00,123.35,123.35,123.35,123.35,0.0 +1263,1744,2023-05-26 10:19:00+00:00,123.35,123.35,123.35,123.35,0.0 +1264,1745,2023-05-26 10:20:00+00:00,123.35,123.35,123.35,123.35,0.0 +1265,1746,2023-05-26 10:21:00+00:00,123.35,123.35,123.35,123.35,0.0 +1266,1747,2023-05-26 10:22:00+00:00,123.35,123.35,123.35,123.35,0.0 +1267,1748,2023-05-26 10:23:00+00:00,123.35,123.35,123.35,123.35,0.0 +1268,1749,2023-05-26 10:24:00+00:00,123.35,123.35,123.35,123.35,0.0 +1269,1750,2023-05-26 10:25:00+00:00,123.35,123.35,123.35,123.35,0.0 +1270,1751,2023-05-26 10:26:00+00:00,123.35,123.35,123.35,123.35,0.0 +1271,1752,2023-05-26 10:27:00+00:00,123.35,123.35,123.35,123.35,0.0 +1272,1753,2023-05-26 10:28:00+00:00,123.48,123.48,123.48,123.48,103.0 +1273,1754,2023-05-26 10:29:00+00:00,123.48,123.48,123.48,123.48,0.0 +1274,1755,2023-05-26 10:30:00+00:00,123.48,123.48,123.48,123.48,0.0 +1275,1756,2023-05-26 10:31:00+00:00,123.48,123.48,123.48,123.48,0.0 +1276,1757,2023-05-26 10:32:00+00:00,123.48,123.48,123.48,123.48,0.0 +1277,1758,2023-05-26 10:33:00+00:00,123.48,123.48,123.48,123.48,0.0 +1278,1759,2023-05-26 10:34:00+00:00,123.48,123.48,123.48,123.48,0.0 +1279,1760,2023-05-26 10:35:00+00:00,123.48,123.48,123.48,123.48,0.0 +1280,1761,2023-05-26 10:36:00+00:00,123.5,123.5,123.5,123.5,100.0 +1281,1762,2023-05-26 10:37:00+00:00,123.5,123.5,123.5,123.5,0.0 +1282,1763,2023-05-26 10:38:00+00:00,123.52,123.52,123.52,123.52,166.0 +1283,1764,2023-05-26 10:39:00+00:00,123.52,123.52,123.52,123.52,0.0 +1284,1765,2023-05-26 10:40:00+00:00,123.52,123.52,123.52,123.52,0.0 +1285,1766,2023-05-26 10:41:00+00:00,123.79,123.79,123.79,123.79,100.0 +1286,1767,2023-05-26 10:42:00+00:00,123.79,123.79,123.79,123.79,0.0 +1287,1768,2023-05-26 10:43:00+00:00,123.79,123.79,123.79,123.79,0.0 +1288,1769,2023-05-26 10:44:00+00:00,123.79,123.79,123.79,123.79,0.0 +1289,1770,2023-05-26 10:45:00+00:00,123.79,123.79,123.79,123.79,0.0 +1290,1771,2023-05-26 10:46:00+00:00,123.79,123.79,123.79,123.79,0.0 +1291,1772,2023-05-26 10:47:00+00:00,123.79,123.79,123.79,123.79,0.0 +1292,1773,2023-05-26 10:48:00+00:00,123.79,123.79,123.79,123.79,0.0 +1293,1774,2023-05-26 10:49:00+00:00,123.79,123.79,123.79,123.79,0.0 +1294,1775,2023-05-26 10:50:00+00:00,123.83,123.83,123.83,123.83,100.0 +1295,1776,2023-05-26 10:51:00+00:00,123.8,123.8,123.8,123.8,100.0 +1296,1777,2023-05-26 10:52:00+00:00,123.8,123.8,123.8,123.8,0.0 +1297,1778,2023-05-26 10:53:00+00:00,123.8,123.8,123.8,123.8,0.0 +1298,1779,2023-05-26 10:54:00+00:00,123.8,123.8,123.8,123.8,0.0 +1299,1780,2023-05-26 10:55:00+00:00,123.8,123.8,123.8,123.8,0.0 +1300,1781,2023-05-26 10:56:00+00:00,123.8,123.8,123.8,123.8,0.0 +1301,1782,2023-05-26 10:57:00+00:00,123.8,123.8,123.8,123.8,0.0 +1302,1783,2023-05-26 10:58:00+00:00,123.8,123.8,123.8,123.8,0.0 +1303,1784,2023-05-26 10:59:00+00:00,123.84,123.84,123.84,123.84,180.0 +1304,1785,2023-05-26 11:00:00+00:00,123.84,123.88,123.84,123.88,1036.0 +1305,1786,2023-05-26 11:01:00+00:00,123.88,123.88,123.88,123.88,0.0 +1306,1787,2023-05-26 11:02:00+00:00,124.0,124.06,124.0,124.06,515.0 +1307,1788,2023-05-26 11:03:00+00:00,124.1,124.1,124.1,124.1,141.0 +1308,1789,2023-05-26 11:04:00+00:00,124.08,124.09,124.08,124.09,601.0 +1309,1790,2023-05-26 11:05:00+00:00,124.1,124.1,124.08,124.08,1099.0 +1310,1791,2023-05-26 11:06:00+00:00,124.08,124.08,124.08,124.08,0.0 +1311,1792,2023-05-26 11:07:00+00:00,124.2,124.2,124.2,124.2,438.0 +1312,1793,2023-05-26 11:08:00+00:00,124.24,124.26,124.24,124.24,900.0 +1313,1794,2023-05-26 11:09:00+00:00,124.26,124.26,124.25,124.25,455.0 +1314,1795,2023-05-26 11:10:00+00:00,124.22,124.22,124.18,124.18,350.0 +1315,1796,2023-05-26 11:11:00+00:00,124.24,124.24,124.24,124.24,1445.0 +1316,1797,2023-05-26 11:12:00+00:00,124.2,124.2,124.13,124.13,1938.0 +1317,1798,2023-05-26 11:13:00+00:00,124.13,124.13,124.13,124.13,0.0 +1318,1799,2023-05-26 11:14:00+00:00,124.13,124.13,124.13,124.13,0.0 +1319,1800,2023-05-26 11:15:00+00:00,124.08,124.08,124.08,124.08,300.0 +1320,1801,2023-05-26 11:16:00+00:00,124.12,124.12,124.12,124.12,152.0 +1321,1802,2023-05-26 11:17:00+00:00,124.12,124.12,124.12,124.12,0.0 +1322,1803,2023-05-26 11:18:00+00:00,124.15,124.15,124.15,124.15,631.0 +1323,1804,2023-05-26 11:19:00+00:00,124.19,124.19,124.19,124.19,494.0 +1324,1805,2023-05-26 11:20:00+00:00,124.19,124.25,124.19,124.25,1027.0 +1325,1806,2023-05-26 11:21:00+00:00,124.25,124.25,124.25,124.25,0.0 +1326,1807,2023-05-26 11:22:00+00:00,124.21,124.21,124.15,124.15,262.0 +1327,1808,2023-05-26 11:23:00+00:00,124.15,124.15,124.15,124.15,0.0 +1328,1809,2023-05-26 11:24:00+00:00,124.15,124.15,124.15,124.15,0.0 +1329,1810,2023-05-26 11:25:00+00:00,124.22,124.25,124.22,124.25,218.0 +1330,1811,2023-05-26 11:26:00+00:00,124.25,124.25,124.25,124.25,0.0 +1331,1812,2023-05-26 11:27:00+00:00,124.25,124.25,124.25,124.25,0.0 +1332,1813,2023-05-26 11:28:00+00:00,124.25,124.25,124.25,124.25,0.0 +1333,1814,2023-05-26 11:29:00+00:00,124.44,124.44,124.44,124.44,100.0 +1334,1815,2023-05-26 11:30:00+00:00,124.44,124.44,124.44,124.44,200.0 +1335,1816,2023-05-26 11:31:00+00:00,124.44,124.44,124.44,124.44,0.0 +1336,1817,2023-05-26 11:32:00+00:00,124.44,124.45,124.4,124.4,859.0 +1337,1818,2023-05-26 11:33:00+00:00,124.4,124.4,124.4,124.4,0.0 +1338,1819,2023-05-26 11:34:00+00:00,124.4,124.4,124.4,124.4,0.0 +1339,1820,2023-05-26 11:35:00+00:00,124.4,124.4,124.4,124.4,0.0 +1340,1821,2023-05-26 11:36:00+00:00,124.37,124.37,124.37,124.37,600.0 +1341,1822,2023-05-26 11:37:00+00:00,124.37,124.37,124.37,124.37,0.0 +1342,1823,2023-05-26 11:38:00+00:00,124.35,124.35,124.35,124.35,212.0 +1343,1824,2023-05-26 11:39:00+00:00,124.42,124.42,124.42,124.42,100.0 +1344,1825,2023-05-26 11:40:00+00:00,124.42,124.42,124.42,124.42,100.0 +1345,1826,2023-05-26 11:41:00+00:00,124.42,124.42,124.42,124.42,0.0 +1346,1827,2023-05-26 11:42:00+00:00,124.4,124.43,124.4,124.43,220.0 +1347,1828,2023-05-26 11:43:00+00:00,124.43,124.43,124.43,124.43,0.0 +1348,1829,2023-05-26 11:44:00+00:00,124.43,124.43,124.43,124.43,0.0 +1349,1830,2023-05-26 11:45:00+00:00,124.3,124.3,124.25,124.25,425.0 +1350,1831,2023-05-26 11:46:00+00:00,124.28,124.35,124.28,124.35,378.0 +1351,1832,2023-05-26 11:47:00+00:00,124.41,124.41,124.41,124.41,198.0 +1352,1833,2023-05-26 11:48:00+00:00,124.41,124.41,124.41,124.41,0.0 +1353,1834,2023-05-26 11:49:00+00:00,124.41,124.41,124.41,124.41,0.0 +1354,1835,2023-05-26 11:50:00+00:00,124.42,124.42,124.42,124.42,100.0 +1355,1836,2023-05-26 11:51:00+00:00,124.42,124.42,124.42,124.42,0.0 +1356,1837,2023-05-26 11:52:00+00:00,124.5,124.5,124.43,124.43,533.0 +1357,1838,2023-05-26 11:53:00+00:00,124.45,124.45,124.45,124.45,200.0 +1358,1839,2023-05-26 11:54:00+00:00,124.36,124.36,124.31,124.31,673.0 +1359,1840,2023-05-26 11:55:00+00:00,124.31,124.31,124.31,124.31,0.0 +1360,1841,2023-05-26 11:56:00+00:00,124.31,124.31,124.31,124.31,0.0 +1361,1842,2023-05-26 11:57:00+00:00,124.3,124.3,124.3,124.3,297.0 +1362,1843,2023-05-26 11:58:00+00:00,124.3,124.3,124.3,124.3,0.0 +1363,1844,2023-05-26 11:59:00+00:00,124.25,124.25,124.25,124.25,199.0 +1364,1845,2023-05-26 12:00:00+00:00,124.14,124.5,123.99,124.32,24159.0 +1365,1846,2023-05-26 12:01:00+00:00,123.38,124.32,123.1,124.32,3631.0 +1366,1847,2023-05-26 12:02:00+00:00,123.55,123.75,123.48,123.75,856.0 +1367,1848,2023-05-26 12:03:00+00:00,123.75,123.75,123.75,123.75,0.0 +1368,1849,2023-05-26 12:04:00+00:00,124.21,124.21,124.2,124.21,885.0 +1369,1850,2023-05-26 12:05:00+00:00,124.21,124.21,124.21,124.21,0.0 +1370,1851,2023-05-26 12:06:00+00:00,124.21,124.21,124.21,124.21,0.0 +1371,1852,2023-05-26 12:07:00+00:00,124.21,124.21,124.21,124.21,0.0 +1372,1853,2023-05-26 12:08:00+00:00,124.18,124.18,124.18,124.18,100.0 +1373,1854,2023-05-26 12:09:00+00:00,124.12,124.12,124.12,124.12,100.0 +1374,1855,2023-05-26 12:10:00+00:00,124.12,124.12,124.12,124.12,0.0 +1375,1856,2023-05-26 12:11:00+00:00,124.11,124.15,124.11,124.11,1851.0 +1376,1857,2023-05-26 12:12:00+00:00,124.05,124.06,124.05,124.05,600.0 +1377,1858,2023-05-26 12:13:00+00:00,124.05,124.05,124.05,124.05,1217.0 +1378,1859,2023-05-26 12:14:00+00:00,124.09,124.09,124.07,124.07,3893.0 +1379,1860,2023-05-26 12:15:00+00:00,124.06,124.07,124.06,124.06,543.0 +1380,1861,2023-05-26 12:16:00+00:00,124.1,124.1,124.1,124.1,2000.0 +1381,1862,2023-05-26 12:17:00+00:00,124.05,124.05,124.05,124.05,180.0 +1382,1863,2023-05-26 12:18:00+00:00,124.05,124.05,124.05,124.05,0.0 +1383,1864,2023-05-26 12:19:00+00:00,124.05,124.06,124.05,124.06,300.0 +1384,1865,2023-05-26 12:20:00+00:00,124.06,124.06,124.06,124.06,0.0 +1385,1866,2023-05-26 12:21:00+00:00,124.06,124.06,124.06,124.06,0.0 +1386,1867,2023-05-26 12:22:00+00:00,124.1,124.1,124.1,124.1,1815.0 +1387,1868,2023-05-26 12:23:00+00:00,124.11,124.11,124.11,124.11,200.0 +1388,1869,2023-05-26 12:24:00+00:00,124.11,124.11,124.11,124.11,0.0 +1389,1870,2023-05-26 12:25:00+00:00,124.11,124.11,124.11,124.11,0.0 +1390,1871,2023-05-26 12:26:00+00:00,124.11,124.11,124.11,124.11,0.0 +1391,1872,2023-05-26 12:27:00+00:00,124.11,124.11,124.11,124.11,0.0 +1392,1873,2023-05-26 12:28:00+00:00,124.09,124.09,124.09,124.09,176.0 +1393,1874,2023-05-26 12:29:00+00:00,124.09,124.09,124.09,124.09,0.0 +1394,1875,2023-05-26 12:30:00+00:00,124.18,124.18,123.8,123.8,2998.0 +1395,1876,2023-05-26 12:31:00+00:00,123.95,123.95,123.95,123.95,500.0 +1396,1877,2023-05-26 12:32:00+00:00,123.95,123.95,123.73,123.73,1801.0 +1397,1878,2023-05-26 12:33:00+00:00,123.82,123.94,123.82,123.86,361.0 +1398,1879,2023-05-26 12:34:00+00:00,123.94,123.94,123.9,123.9,1300.0 +1399,1880,2023-05-26 12:35:00+00:00,123.86,123.91,123.85,123.86,1970.0 +1400,1881,2023-05-26 12:36:00+00:00,123.86,123.9,123.84,123.84,1007.0 +1401,1882,2023-05-26 12:37:00+00:00,123.89,123.89,123.84,123.84,300.0 +1402,1883,2023-05-26 12:38:00+00:00,123.8,123.8,123.62,123.64,3656.0 +1403,1884,2023-05-26 12:39:00+00:00,123.64,123.64,123.55,123.55,3975.0 +1404,1885,2023-05-26 12:40:00+00:00,123.55,123.65,123.55,123.65,2318.0 +1405,1886,2023-05-26 12:41:00+00:00,123.65,123.65,123.62,123.62,7279.0 +1406,1887,2023-05-26 12:42:00+00:00,123.62,123.62,123.62,123.62,0.0 +1407,1888,2023-05-26 12:43:00+00:00,123.64,123.64,123.6,123.6,5163.0 +1408,1889,2023-05-26 12:44:00+00:00,123.6,123.6,123.6,123.6,500.0 +1409,1890,2023-05-26 12:45:00+00:00,123.6,123.6,123.5,123.5,1669.0 +1410,1891,2023-05-26 12:46:00+00:00,123.55,123.55,123.55,123.55,2901.0 +1411,1892,2023-05-26 12:47:00+00:00,123.6,123.6,123.51,123.51,3200.0 +1412,1893,2023-05-26 12:48:00+00:00,123.66,123.66,123.66,123.66,100.0 +1413,1894,2023-05-26 12:49:00+00:00,123.66,123.66,123.58,123.64,3859.0 +1414,1895,2023-05-26 12:50:00+00:00,123.66,123.75,123.66,123.75,500.0 +1415,1896,2023-05-26 12:51:00+00:00,123.74,123.74,123.74,123.74,528.0 +1416,1897,2023-05-26 12:52:00+00:00,123.64,123.64,123.55,123.55,363.0 +1417,1898,2023-05-26 12:53:00+00:00,123.58,123.58,123.58,123.58,120.0 +1418,1899,2023-05-26 12:54:00+00:00,123.66,123.66,123.66,123.66,187.0 +1419,1900,2023-05-26 12:55:00+00:00,123.77,123.77,123.73,123.73,2500.0 +1420,1901,2023-05-26 12:56:00+00:00,123.73,123.73,123.73,123.73,0.0 +1421,1902,2023-05-26 12:57:00+00:00,123.74,123.74,123.72,123.72,500.0 +1422,1903,2023-05-26 12:58:00+00:00,123.72,123.72,123.72,123.72,0.0 +1423,1904,2023-05-26 12:59:00+00:00,123.83,123.88,123.48,123.88,4932.0 +1424,1905,2023-05-26 13:00:00+00:00,123.88,123.88,123.84,123.84,5442.0 +1425,1906,2023-05-26 13:01:00+00:00,123.88,123.88,123.88,123.88,100.0 +1426,1907,2023-05-26 13:02:00+00:00,123.88,123.88,123.72,123.72,2634.0 +1427,1908,2023-05-26 13:03:00+00:00,123.82,123.82,123.75,123.77,1208.0 +1428,1909,2023-05-26 13:04:00+00:00,123.77,123.77,123.77,123.77,0.0 +1429,1910,2023-05-26 13:05:00+00:00,123.8,123.8,123.78,123.78,2768.0 +1430,1911,2023-05-26 13:06:00+00:00,123.77,123.8,123.75,123.8,1478.0 +1431,1912,2023-05-26 13:07:00+00:00,123.8,123.8,123.74,123.74,2516.0 +1432,1913,2023-05-26 13:08:00+00:00,123.74,123.8,123.66,123.69,1720.0 +1433,1914,2023-05-26 13:09:00+00:00,123.68,123.68,123.64,123.65,1840.0 +1434,1915,2023-05-26 13:10:00+00:00,123.65,123.65,123.64,123.65,4440.0 +1435,1916,2023-05-26 13:11:00+00:00,123.65,123.65,123.65,123.65,2700.0 +1436,1917,2023-05-26 13:12:00+00:00,123.82,123.85,123.81,123.83,1239.0 +1437,1918,2023-05-26 13:13:00+00:00,123.85,123.9,123.85,123.89,1700.0 +1438,1919,2023-05-26 13:14:00+00:00,123.89,123.89,123.89,123.89,0.0 +1439,1920,2023-05-26 13:15:00+00:00,123.9,123.9,123.85,123.85,1400.0 +1440,1921,2023-05-26 13:16:00+00:00,123.81,123.81,123.81,123.81,504.0 +1441,1922,2023-05-26 13:17:00+00:00,123.76,123.76,123.75,123.75,800.0 +1442,1923,2023-05-26 13:18:00+00:00,123.75,123.75,123.75,123.75,0.0 +1443,1924,2023-05-26 13:19:00+00:00,123.75,123.75,123.74,123.75,150.0 +1444,1925,2023-05-26 13:20:00+00:00,123.8,123.8,123.76,123.76,2600.0 +1445,1926,2023-05-26 13:21:00+00:00,123.8,123.8,123.75,123.75,533.0 +1446,1927,2023-05-26 13:22:00+00:00,123.71,123.72,123.69,123.69,1207.0 +1447,1928,2023-05-26 13:23:00+00:00,123.65,123.65,123.6,123.6,600.0 +1448,1929,2023-05-26 13:24:00+00:00,123.62,123.63,123.6,123.6,3469.0 +1449,1930,2023-05-26 13:25:00+00:00,123.6,123.6,123.53,123.58,3542.0 +1450,1931,2023-05-26 13:26:00+00:00,123.57,123.58,123.57,123.58,800.0 +1451,1932,2023-05-26 13:27:00+00:00,123.5,123.64,123.48,123.5,1895.0 +1452,1933,2023-05-26 13:28:00+00:00,123.45,123.45,123.0,123.08,5302.0 +1453,1934,2023-05-26 13:29:00+00:00,123.14,123.2,123.08,123.2,3510.0 +1454,1935,2023-05-26 13:30:00+00:00,123.18,123.21,122.7,122.72,476038.0 +1455,1936,2023-05-26 13:31:00+00:00,122.73,122.91,122.65,122.73,106143.0 +1456,1937,2023-05-26 13:32:00+00:00,122.73,122.88,122.53,122.53,69292.0 +1457,1938,2023-05-26 13:33:00+00:00,122.53,123.08,122.45,123.06,116786.0 +1458,1939,2023-05-26 13:34:00+00:00,123.07,123.08,122.7,122.83,78534.0 +1459,1940,2023-05-26 13:35:00+00:00,122.83,123.0,122.78,122.94,76662.0 +1460,1941,2023-05-26 13:36:00+00:00,122.94,123.47,122.93,123.44,99560.0 +1461,1942,2023-05-26 13:37:00+00:00,123.45,123.84,123.31,123.76,161582.0 +1462,1943,2023-05-26 13:38:00+00:00,123.73,123.82,123.5,123.72,99401.0 +1463,1944,2023-05-26 13:39:00+00:00,123.7,123.77,123.53,123.55,85177.0 +1464,1945,2023-05-26 13:40:00+00:00,123.55,123.58,123.4,123.5,65503.0 +1465,1946,2023-05-26 13:41:00+00:00,123.5,123.6,123.42,123.57,72077.0 +1466,1947,2023-05-26 13:42:00+00:00,123.55,123.58,123.31,123.35,68222.0 +1467,1948,2023-05-26 13:43:00+00:00,123.35,123.4,123.1,123.16,100067.0 +1468,1949,2023-05-26 13:44:00+00:00,123.15,123.2,122.95,122.96,83664.0 +1469,1950,2023-05-26 13:45:00+00:00,122.96,122.98,122.76,122.78,167995.0 +1470,1951,2023-05-26 13:46:00+00:00,122.78,122.91,122.78,122.79,89627.0 +1471,1952,2023-05-26 13:47:00+00:00,122.79,123.21,122.79,123.21,187094.0 +1472,1953,2023-05-26 13:48:00+00:00,123.21,123.33,123.14,123.33,77295.0 +1473,1954,2023-05-26 13:49:00+00:00,123.33,123.47,123.19,123.34,71577.0 +1474,1955,2023-05-26 13:50:00+00:00,123.32,123.49,123.24,123.31,58482.0 +1475,1956,2023-05-26 13:51:00+00:00,123.31,123.38,123.23,123.34,53774.0 +1476,1957,2023-05-26 13:52:00+00:00,123.33,123.5,123.32,123.5,61837.0 +1477,1958,2023-05-26 13:53:00+00:00,123.49,123.5,123.37,123.38,50400.0 +1478,1959,2023-05-26 13:54:00+00:00,123.38,123.63,123.38,123.63,92593.0 +1479,1960,2023-05-26 13:55:00+00:00,123.63,123.72,123.59,123.68,59539.0 +1480,1961,2023-05-26 13:56:00+00:00,123.69,123.78,123.6,123.78,52042.0 +1481,1962,2023-05-26 13:57:00+00:00,123.78,123.8,123.66,123.69,71499.0 +1482,1963,2023-05-26 13:58:00+00:00,123.69,123.72,123.5,123.54,45421.0 +1483,1964,2023-05-26 13:59:00+00:00,123.52,123.64,123.43,123.63,70701.0 +1484,1965,2023-05-26 14:00:00+00:00,123.65,123.91,123.58,123.91,77293.0 +1485,1966,2023-05-26 14:01:00+00:00,123.9,123.99,123.78,123.83,49162.0 +1486,1967,2023-05-26 14:02:00+00:00,123.8,123.94,123.67,123.91,70553.0 +1487,1968,2023-05-26 14:03:00+00:00,123.92,123.98,123.84,123.87,44516.0 +1488,1969,2023-05-26 14:04:00+00:00,123.84,124.0,123.83,123.91,37966.0 +1489,1970,2023-05-26 14:05:00+00:00,123.91,124.07,123.91,124.05,66304.0 +1490,1971,2023-05-26 14:06:00+00:00,124.05,124.16,123.83,123.86,80344.0 +1491,1972,2023-05-26 14:07:00+00:00,123.88,124.0,123.8,123.8,60480.0 +1492,1973,2023-05-26 14:08:00+00:00,123.8,123.88,123.73,123.83,51787.0 +1493,1974,2023-05-26 14:09:00+00:00,123.86,123.99,123.85,123.96,82734.0 +1494,1975,2023-05-26 14:10:00+00:00,123.95,124.01,123.8,123.84,96144.0 +1495,1976,2023-05-26 14:11:00+00:00,123.84,123.84,123.74,123.75,55734.0 +1496,1977,2023-05-26 14:12:00+00:00,123.76,123.81,123.75,123.78,64645.0 +1497,1978,2023-05-26 14:13:00+00:00,123.77,123.82,123.72,123.77,59867.0 +1498,1979,2023-05-26 14:14:00+00:00,123.78,123.83,123.73,123.79,79846.0 +1499,1980,2023-05-26 14:15:00+00:00,123.79,123.89,123.78,123.89,75152.0 +1500,1981,2023-05-26 14:16:00+00:00,123.89,123.94,123.79,123.81,92900.0 +1501,1982,2023-05-26 14:17:00+00:00,123.82,123.94,123.8,123.91,63707.0 +1502,1983,2023-05-26 14:18:00+00:00,123.91,124.11,123.9,124.09,77376.0 +1503,1984,2023-05-26 14:19:00+00:00,124.1,124.15,124.06,124.12,49631.0 +1504,1985,2023-05-26 14:20:00+00:00,124.12,124.24,124.1,124.2,91158.0 +1505,1986,2023-05-26 14:21:00+00:00,124.21,124.22,124.11,124.22,48272.0 +1506,1987,2023-05-26 14:22:00+00:00,124.23,124.24,124.13,124.23,41683.0 +1507,1988,2023-05-26 14:23:00+00:00,124.22,124.26,124.18,124.19,31806.0 +1508,1989,2023-05-26 14:24:00+00:00,124.18,124.24,124.14,124.2,45337.0 +1509,1990,2023-05-26 14:25:00+00:00,124.2,124.4,124.19,124.36,67985.0 +1510,1991,2023-05-26 14:26:00+00:00,124.37,124.46,124.32,124.46,52845.0 +1511,1992,2023-05-26 14:27:00+00:00,124.46,124.49,124.34,124.39,42074.0 +1512,1993,2023-05-26 14:28:00+00:00,124.39,124.5,124.38,124.49,53582.0 +1513,1994,2023-05-26 14:29:00+00:00,124.48,124.58,124.47,124.53,92713.0 +1514,1995,2023-05-26 14:30:00+00:00,124.54,124.65,124.52,124.63,75995.0 +1515,1996,2023-05-26 14:31:00+00:00,124.63,124.7,124.54,124.58,97951.0 +1516,1997,2023-05-26 14:32:00+00:00,124.58,124.58,124.4,124.43,87067.0 +1517,1998,2023-05-26 14:33:00+00:00,124.42,124.43,124.18,124.28,120774.0 +1518,1999,2023-05-26 14:34:00+00:00,124.3,124.49,124.25,124.48,63272.0 +1519,2000,2023-05-26 14:35:00+00:00,124.48,124.54,124.4,124.53,69103.0 +1520,2001,2023-05-26 14:36:00+00:00,124.53,124.62,124.51,124.55,81618.0 +1521,2002,2023-05-26 14:37:00+00:00,124.53,124.56,124.5,124.51,49122.0 +1522,2003,2023-05-26 14:38:00+00:00,124.51,124.54,124.43,124.49,57167.0 +1523,2004,2023-05-26 14:39:00+00:00,124.5,124.62,124.47,124.52,64730.0 +1524,2005,2023-05-26 14:40:00+00:00,124.52,124.53,124.45,124.53,46634.0 +1525,2006,2023-05-26 14:41:00+00:00,124.52,124.67,124.49,124.65,61975.0 +1526,2007,2023-05-26 14:42:00+00:00,124.64,124.74,124.61,124.74,62512.0 +1527,2008,2023-05-26 14:43:00+00:00,124.74,124.77,124.65,124.74,102448.0 +1528,2009,2023-05-26 14:44:00+00:00,124.75,124.8,124.67,124.74,68241.0 +1529,2010,2023-05-26 14:45:00+00:00,124.76,124.79,124.55,124.6,54395.0 +1530,2011,2023-05-26 14:46:00+00:00,124.59,124.75,124.56,124.75,69464.0 +1531,2012,2023-05-26 14:47:00+00:00,124.75,124.75,124.61,124.64,56605.0 +1532,2013,2023-05-26 14:48:00+00:00,124.64,124.79,124.63,124.79,61245.0 +1533,2014,2023-05-26 14:49:00+00:00,124.78,124.79,124.72,124.78,60914.0 +1534,2015,2023-05-26 14:50:00+00:00,124.78,124.8,124.61,124.66,54389.0 +1535,2016,2023-05-26 14:51:00+00:00,124.66,124.76,124.6,124.63,60657.0 +1536,2017,2023-05-26 14:52:00+00:00,124.63,124.63,124.5,124.57,77468.0 +1537,2018,2023-05-26 14:53:00+00:00,124.58,124.61,124.53,124.57,48455.0 +1538,2019,2023-05-26 14:54:00+00:00,124.57,124.74,124.57,124.73,77496.0 +1539,2020,2023-05-26 14:55:00+00:00,124.73,124.86,124.72,124.73,103463.0 +1540,2021,2023-05-26 14:56:00+00:00,124.73,124.74,124.6,124.71,38634.0 +1541,2022,2023-05-26 14:57:00+00:00,124.71,124.71,124.53,124.54,49390.0 +1542,2023,2023-05-26 14:58:00+00:00,124.55,124.64,124.54,124.64,44000.0 +1543,2024,2023-05-26 14:59:00+00:00,124.64,124.69,124.5,124.51,89146.0 +1544,2025,2023-05-26 15:00:00+00:00,124.51,124.53,124.44,124.5,81363.0 +1545,2026,2023-05-26 15:01:00+00:00,124.5,124.5,124.36,124.43,61790.0 +1546,2027,2023-05-26 15:02:00+00:00,124.43,124.49,124.37,124.43,119593.0 +1547,2028,2023-05-26 15:03:00+00:00,124.44,124.46,124.34,124.43,61985.0 +1548,2029,2023-05-26 15:04:00+00:00,124.43,124.44,124.25,124.38,85323.0 +1549,2030,2023-05-26 15:05:00+00:00,124.39,124.48,124.31,124.32,51283.0 +1550,2031,2023-05-26 15:06:00+00:00,124.32,124.4,124.28,124.34,55618.0 +1551,2032,2023-05-26 15:07:00+00:00,124.33,124.36,124.21,124.21,72449.0 +1552,2033,2023-05-26 15:08:00+00:00,124.2,124.26,124.17,124.2,43328.0 +1553,2034,2023-05-26 15:09:00+00:00,124.2,124.25,124.12,124.13,42332.0 +1554,2035,2023-05-26 15:10:00+00:00,124.13,124.24,124.08,124.22,48844.0 +1555,2036,2023-05-26 15:11:00+00:00,124.22,124.26,124.17,124.24,32376.0 +1556,2037,2023-05-26 15:12:00+00:00,124.24,124.28,124.17,124.17,39730.0 +1557,2038,2023-05-26 15:13:00+00:00,124.17,124.17,124.03,124.11,33745.0 +1558,2039,2023-05-26 15:14:00+00:00,124.12,124.24,124.11,124.24,71715.0 +1559,2040,2023-05-26 15:15:00+00:00,124.26,124.3,124.2,124.26,59252.0 +1560,2041,2023-05-26 15:16:00+00:00,124.25,124.25,124.17,124.22,40491.0 +1561,2042,2023-05-26 15:17:00+00:00,124.22,124.27,124.19,124.19,35983.0 +1562,2043,2023-05-26 15:18:00+00:00,124.19,124.2,124.1,124.16,39460.0 +1563,2044,2023-05-26 15:19:00+00:00,124.16,124.23,124.16,124.2,36263.0 +1564,2045,2023-05-26 15:20:00+00:00,124.2,124.21,124.02,124.03,89751.0 +1565,2046,2023-05-26 15:21:00+00:00,124.02,124.21,123.99,124.19,88951.0 +1566,2047,2023-05-26 15:22:00+00:00,124.18,124.19,124.14,124.18,52294.0 +1567,2048,2023-05-26 15:23:00+00:00,124.18,124.18,124.01,124.05,55328.0 +1568,2049,2023-05-26 15:24:00+00:00,124.06,124.12,123.98,124.11,37846.0 +1569,2050,2023-05-26 15:25:00+00:00,124.12,124.15,124.09,124.15,37298.0 +1570,2051,2023-05-26 15:26:00+00:00,124.15,124.18,124.12,124.14,47115.0 +1571,2052,2023-05-26 15:27:00+00:00,124.15,124.27,124.14,124.18,57496.0 +1572,2053,2023-05-26 15:28:00+00:00,124.18,124.19,124.13,124.15,47973.0 +1573,2054,2023-05-26 15:29:00+00:00,124.15,124.19,124.1,124.18,47868.0 +1574,2055,2023-05-26 15:30:00+00:00,124.18,124.31,124.18,124.29,55729.0 +1575,2056,2023-05-26 15:31:00+00:00,124.31,124.31,124.18,124.2,35532.0 +1576,2057,2023-05-26 15:32:00+00:00,124.21,124.31,124.21,124.27,39028.0 +1577,2058,2023-05-26 15:33:00+00:00,124.27,124.45,124.26,124.44,60102.0 +1578,2059,2023-05-26 15:34:00+00:00,124.44,124.44,124.37,124.39,37757.0 +1579,2060,2023-05-26 15:35:00+00:00,124.39,124.41,124.36,124.4,41160.0 +1580,2061,2023-05-26 15:36:00+00:00,124.39,124.42,124.36,124.41,51458.0 +1581,2062,2023-05-26 15:37:00+00:00,124.4,124.41,124.33,124.36,26011.0 +1582,2063,2023-05-26 15:38:00+00:00,124.37,124.37,124.31,124.34,26946.0 +1583,2064,2023-05-26 15:39:00+00:00,124.34,124.38,124.29,124.38,50019.0 +1584,2065,2023-05-26 15:40:00+00:00,124.38,124.38,124.19,124.22,59590.0 +1585,2066,2023-05-26 15:41:00+00:00,124.23,124.39,124.2,124.3,74765.0 +1586,2067,2023-05-26 15:42:00+00:00,124.3,124.42,124.3,124.37,44929.0 +1587,2068,2023-05-26 15:43:00+00:00,124.39,124.56,124.37,124.56,56345.0 +1588,2069,2023-05-26 15:44:00+00:00,124.57,124.58,124.52,124.56,48593.0 +1589,2070,2023-05-26 15:45:00+00:00,124.57,124.59,124.49,124.57,66630.0 +1590,2071,2023-05-26 15:46:00+00:00,124.57,124.63,124.49,124.52,45861.0 +1591,2072,2023-05-26 15:47:00+00:00,124.52,124.66,124.47,124.66,46023.0 +1592,2073,2023-05-26 15:48:00+00:00,124.66,124.72,124.65,124.67,37892.0 +1593,2074,2023-05-26 15:49:00+00:00,124.67,124.67,124.6,124.63,29543.0 +1594,2075,2023-05-26 15:50:00+00:00,124.64,124.71,124.59,124.68,48960.0 +1595,2076,2023-05-26 15:51:00+00:00,124.68,124.69,124.6,124.65,43170.0 +1596,2077,2023-05-26 15:52:00+00:00,124.65,124.68,124.59,124.62,34505.0 +1597,2078,2023-05-26 15:53:00+00:00,124.61,124.7,124.59,124.68,54931.0 +1598,2079,2023-05-26 15:54:00+00:00,124.68,124.68,124.59,124.62,34936.0 +1599,2080,2023-05-26 15:55:00+00:00,124.62,124.65,124.56,124.64,35641.0 +1600,2081,2023-05-26 15:56:00+00:00,124.64,124.65,124.59,124.65,28113.0 +1601,2082,2023-05-26 15:57:00+00:00,124.65,124.7,124.58,124.62,44800.0 +1602,2083,2023-05-26 15:58:00+00:00,124.62,124.71,124.6,124.69,36530.0 +1603,2084,2023-05-26 15:59:00+00:00,124.7,124.74,124.65,124.73,104904.0 +1604,2085,2023-05-26 16:00:00+00:00,124.72,124.82,124.72,124.82,67891.0 +1605,2086,2023-05-26 16:01:00+00:00,124.82,124.85,124.76,124.8,58247.0 +1606,2087,2023-05-26 16:02:00+00:00,124.8,124.98,124.8,124.97,93499.0 +1607,2088,2023-05-26 16:03:00+00:00,124.98,125.1,124.95,125.07,253381.0 +1608,2089,2023-05-26 16:04:00+00:00,125.08,125.15,124.95,125.03,319591.0 +1609,2090,2023-05-26 16:05:00+00:00,125.02,125.07,124.96,125.06,111233.0 +1610,2091,2023-05-26 16:06:00+00:00,125.06,125.07,124.97,125.04,53660.0 +1611,2092,2023-05-26 16:07:00+00:00,125.05,125.12,125.02,125.06,52058.0 +1612,2093,2023-05-26 16:08:00+00:00,125.06,125.12,125.02,125.11,58439.0 +1613,2094,2023-05-26 16:09:00+00:00,125.11,125.14,125.08,125.12,65882.0 +1614,2095,2023-05-26 16:10:00+00:00,125.13,125.2,125.09,125.16,103886.0 +1615,2096,2023-05-26 16:11:00+00:00,125.16,125.21,125.1,125.2,165341.0 +1616,2097,2023-05-26 16:12:00+00:00,125.2,125.2,125.06,125.1,44137.0 +1617,2098,2023-05-26 16:13:00+00:00,125.09,125.12,125.02,125.05,53832.0 +1618,2099,2023-05-26 16:14:00+00:00,125.04,125.08,124.99,125.05,76795.0 +1619,2100,2023-05-26 16:15:00+00:00,125.05,125.08,124.97,124.98,189573.0 +1620,2101,2023-05-26 16:16:00+00:00,124.99,124.99,124.92,124.93,61384.0 +1621,2102,2023-05-26 16:17:00+00:00,124.92,125.0,124.89,124.99,218450.0 +1622,2103,2023-05-26 16:18:00+00:00,124.99,125.06,124.98,125.06,148229.0 +1623,2104,2023-05-26 16:19:00+00:00,125.08,125.1,125.0,125.0,64962.0 +1624,2105,2023-05-26 16:20:00+00:00,124.99,125.13,124.99,125.13,63756.0 +1625,2106,2023-05-26 16:21:00+00:00,125.13,125.22,125.12,125.19,51574.0 +1626,2107,2023-05-26 16:22:00+00:00,125.19,125.26,125.18,125.23,61299.0 +1627,2108,2023-05-26 16:23:00+00:00,125.23,125.25,125.15,125.18,66914.0 +1628,2109,2023-05-26 16:24:00+00:00,125.19,125.19,125.12,125.13,38223.0 +1629,2110,2023-05-26 16:25:00+00:00,125.14,125.16,125.1,125.11,36634.0 +1630,2111,2023-05-26 16:26:00+00:00,125.12,125.14,125.0,125.03,38285.0 +1631,2112,2023-05-26 16:27:00+00:00,125.03,125.09,124.98,125.0,56132.0 +1632,2113,2023-05-26 16:28:00+00:00,125.0,125.06,124.88,124.92,38196.0 +1633,2114,2023-05-26 16:29:00+00:00,124.93,125.03,124.92,125.03,49261.0 +1634,2115,2023-05-26 16:30:00+00:00,125.02,125.04,124.98,125.0,34165.0 +1635,2116,2023-05-26 16:31:00+00:00,124.99,125.04,124.96,125.04,29917.0 +1636,2117,2023-05-26 16:32:00+00:00,125.03,125.03,124.98,124.98,37375.0 +1637,2118,2023-05-26 16:33:00+00:00,124.97,124.97,124.9,124.96,33782.0 +1638,2119,2023-05-26 16:34:00+00:00,124.97,125.0,124.95,124.97,26291.0 +1639,2120,2023-05-26 16:35:00+00:00,124.96,124.98,124.91,124.92,57688.0 +1640,2121,2023-05-26 16:36:00+00:00,124.91,124.91,124.81,124.84,54260.0 +1641,2122,2023-05-26 16:37:00+00:00,124.85,124.96,124.84,124.93,33505.0 +1642,2123,2023-05-26 16:38:00+00:00,124.94,124.98,124.93,124.96,33639.0 +1643,2124,2023-05-26 16:39:00+00:00,124.95,125.0,124.91,124.99,30015.0 +1644,2125,2023-05-26 16:40:00+00:00,124.98,125.05,124.97,125.0,43320.0 +1645,2126,2023-05-26 16:41:00+00:00,125.0,125.04,124.96,124.98,33893.0 +1646,2127,2023-05-26 16:42:00+00:00,124.99,125.05,124.99,125.01,36536.0 +1647,2128,2023-05-26 16:43:00+00:00,125.01,125.04,124.99,125.0,28370.0 +1648,2129,2023-05-26 16:44:00+00:00,124.99,125.04,124.98,125.01,24400.0 +1649,2130,2023-05-26 16:45:00+00:00,125.0,125.05,125.0,125.03,25740.0 +1650,2131,2023-05-26 16:46:00+00:00,125.02,125.06,125.0,125.05,42708.0 +1651,2132,2023-05-26 16:47:00+00:00,125.06,125.09,125.04,125.09,34951.0 +1652,2133,2023-05-26 16:48:00+00:00,125.08,125.09,125.03,125.07,44856.0 +1653,2134,2023-05-26 16:49:00+00:00,125.07,125.12,125.03,125.11,40648.0 +1654,2135,2023-05-26 16:50:00+00:00,125.11,125.15,125.1,125.13,51311.0 +1655,2136,2023-05-26 16:51:00+00:00,125.13,125.14,125.08,125.09,41860.0 +1656,2137,2023-05-26 16:52:00+00:00,125.09,125.14,125.06,125.13,42167.0 +1657,2138,2023-05-26 16:53:00+00:00,125.13,125.17,125.08,125.1,74006.0 +1658,2139,2023-05-26 16:54:00+00:00,125.1,125.13,125.07,125.09,38835.0 +1659,2140,2023-05-26 16:55:00+00:00,125.08,125.15,125.07,125.15,30248.0 +1660,2141,2023-05-26 16:56:00+00:00,125.16,125.18,125.08,125.1,65308.0 +1661,2142,2023-05-26 16:57:00+00:00,125.09,125.1,125.05,125.09,26743.0 +1662,2143,2023-05-26 16:58:00+00:00,125.08,125.11,125.06,125.11,41455.0 +1663,2144,2023-05-26 16:59:00+00:00,125.11,125.15,125.08,125.11,64916.0 +1664,2145,2023-05-26 17:00:00+00:00,125.11,125.15,125.04,125.1,49894.0 +1665,2146,2023-05-26 17:01:00+00:00,125.1,125.14,125.09,125.14,27332.0 +1666,2147,2023-05-26 17:02:00+00:00,125.14,125.22,125.05,125.21,230951.0 +1667,2148,2023-05-26 17:03:00+00:00,125.2,125.21,124.95,124.96,110841.0 +1668,2149,2023-05-26 17:04:00+00:00,124.96,125.05,124.93,125.05,31473.0 +1669,2150,2023-05-26 17:05:00+00:00,125.06,125.09,125.01,125.02,25062.0 +1670,2151,2023-05-26 17:06:00+00:00,125.02,125.05,124.97,124.98,41740.0 +1671,2152,2023-05-26 17:07:00+00:00,124.98,124.99,124.93,124.95,33499.0 +1672,2153,2023-05-26 17:08:00+00:00,124.95,125.01,124.94,125.01,26705.0 +1673,2154,2023-05-26 17:09:00+00:00,125.0,125.01,124.96,124.98,31454.0 +1674,2155,2023-05-26 17:10:00+00:00,124.98,125.0,124.93,124.96,26743.0 +1675,2156,2023-05-26 17:11:00+00:00,124.96,124.96,124.91,124.92,17693.0 +1676,2157,2023-05-26 17:12:00+00:00,124.92,125.02,124.91,125.01,32664.0 +1677,2158,2023-05-26 17:13:00+00:00,125.01,125.07,125.0,125.06,23295.0 +1678,2159,2023-05-26 17:14:00+00:00,125.06,125.06,124.94,124.95,43545.0 +1679,2160,2023-05-26 17:15:00+00:00,124.95,124.95,124.87,124.89,45778.0 +1680,2161,2023-05-26 17:16:00+00:00,124.89,124.89,124.81,124.87,50841.0 +1681,2162,2023-05-26 17:17:00+00:00,124.88,124.88,124.75,124.76,67419.0 +1682,2163,2023-05-26 17:18:00+00:00,124.76,124.86,124.75,124.81,63483.0 +1683,2164,2023-05-26 17:19:00+00:00,124.81,124.88,124.8,124.88,31249.0 +1684,2165,2023-05-26 17:20:00+00:00,124.88,124.99,124.87,124.97,37819.0 +1685,2166,2023-05-26 17:21:00+00:00,124.97,124.98,124.88,124.9,24646.0 +1686,2167,2023-05-26 17:22:00+00:00,124.9,124.99,124.89,124.99,23258.0 +1687,2168,2023-05-26 17:23:00+00:00,124.99,125.02,124.97,124.99,29661.0 +1688,2169,2023-05-26 17:24:00+00:00,124.98,124.99,124.92,124.92,18597.0 +1689,2170,2023-05-26 17:25:00+00:00,124.92,124.94,124.87,124.87,18197.0 +1690,2171,2023-05-26 17:26:00+00:00,124.87,124.88,124.66,124.68,55179.0 +1691,2172,2023-05-26 17:27:00+00:00,124.68,124.68,124.63,124.67,50371.0 +1692,2173,2023-05-26 17:28:00+00:00,124.67,124.73,124.64,124.66,49034.0 +1693,2174,2023-05-26 17:29:00+00:00,124.66,124.66,124.58,124.65,44965.0 +1694,2175,2023-05-26 17:30:00+00:00,124.65,124.65,124.56,124.56,55035.0 +1695,2176,2023-05-26 17:31:00+00:00,124.56,124.7,124.51,124.69,67490.0 +1696,2177,2023-05-26 17:32:00+00:00,124.7,124.72,124.67,124.7,33800.0 +1697,2178,2023-05-26 17:33:00+00:00,124.7,124.7,124.63,124.69,29141.0 +1698,2179,2023-05-26 17:34:00+00:00,124.7,124.73,124.63,124.64,46206.0 +1699,2180,2023-05-26 17:35:00+00:00,124.64,124.64,124.54,124.54,41147.0 +1700,2181,2023-05-26 17:36:00+00:00,124.55,124.59,124.48,124.51,57958.0 +1701,2182,2023-05-26 17:37:00+00:00,124.51,124.62,124.51,124.61,39169.0 +1702,2183,2023-05-26 17:38:00+00:00,124.62,124.62,124.46,124.5,83531.0 +1703,2184,2023-05-26 17:39:00+00:00,124.51,124.7,124.5,124.7,80131.0 +1704,2185,2023-05-26 17:40:00+00:00,124.72,124.72,124.61,124.64,28985.0 +1705,2186,2023-05-26 17:41:00+00:00,124.64,124.66,124.58,124.64,15573.0 +1706,2187,2023-05-26 17:42:00+00:00,124.65,124.66,124.58,124.6,24353.0 +1707,2188,2023-05-26 17:43:00+00:00,124.61,124.61,124.51,124.51,27616.0 +1708,2189,2023-05-26 17:44:00+00:00,124.51,124.66,124.51,124.57,58991.0 +1709,2190,2023-05-26 17:45:00+00:00,124.56,124.61,124.52,124.61,38737.0 +1710,2191,2023-05-26 17:46:00+00:00,124.61,124.65,124.6,124.65,29938.0 +1711,2192,2023-05-26 17:47:00+00:00,124.65,124.68,124.61,124.64,40824.0 +1712,2193,2023-05-26 17:48:00+00:00,124.65,124.74,124.65,124.73,32792.0 +1713,2194,2023-05-26 17:49:00+00:00,124.74,124.79,124.73,124.79,39265.0 +1714,2195,2023-05-26 17:50:00+00:00,124.78,124.81,124.73,124.73,34657.0 +1715,2196,2023-05-26 17:51:00+00:00,124.73,124.78,124.72,124.76,26782.0 +1716,2197,2023-05-26 17:52:00+00:00,124.76,124.81,124.75,124.78,19775.0 +1717,2198,2023-05-26 17:53:00+00:00,124.77,124.78,124.7,124.71,25744.0 +1718,2199,2023-05-26 17:54:00+00:00,124.71,124.74,124.67,124.71,23162.0 +1719,2200,2023-05-26 17:55:00+00:00,124.71,124.79,124.71,124.77,58799.0 +1720,2201,2023-05-26 17:56:00+00:00,124.77,124.79,124.71,124.73,39533.0 +1721,2202,2023-05-26 17:57:00+00:00,124.72,124.75,124.69,124.72,15211.0 +1722,2203,2023-05-26 17:58:00+00:00,124.72,124.75,124.69,124.71,11449.0 +1723,2204,2023-05-26 17:59:00+00:00,124.7,124.7,124.59,124.62,46737.0 +1724,2205,2023-05-26 18:00:00+00:00,124.62,124.64,124.47,124.48,36617.0 +1725,2206,2023-05-26 18:01:00+00:00,124.47,124.48,124.42,124.44,62781.0 +1726,2207,2023-05-26 18:02:00+00:00,124.44,124.56,124.43,124.47,30542.0 +1727,2208,2023-05-26 18:03:00+00:00,124.48,124.5,124.44,124.48,25653.0 +1728,2209,2023-05-26 18:04:00+00:00,124.48,124.48,124.36,124.43,50950.0 +1729,2210,2023-05-26 18:05:00+00:00,124.43,124.45,124.33,124.35,63061.0 +1730,2211,2023-05-26 18:06:00+00:00,124.36,124.42,124.35,124.41,16233.0 +1731,2212,2023-05-26 18:07:00+00:00,124.41,124.44,124.39,124.39,32564.0 +1732,2213,2023-05-26 18:08:00+00:00,124.38,124.42,124.34,124.38,28965.0 +1733,2214,2023-05-26 18:09:00+00:00,124.39,124.39,124.21,124.24,43537.0 +1734,2215,2023-05-26 18:10:00+00:00,124.24,124.32,124.22,124.32,19814.0 +1735,2216,2023-05-26 18:11:00+00:00,124.31,124.34,124.27,124.33,62230.0 +1736,2217,2023-05-26 18:12:00+00:00,124.34,124.45,124.32,124.45,23133.0 +1737,2218,2023-05-26 18:13:00+00:00,124.45,124.48,124.41,124.46,24841.0 +1738,2219,2023-05-26 18:14:00+00:00,124.45,124.49,124.4,124.41,24935.0 +1739,2220,2023-05-26 18:15:00+00:00,124.41,124.46,124.41,124.41,22753.0 +1740,2221,2023-05-26 18:16:00+00:00,124.41,124.44,124.4,124.42,10493.0 +1741,2222,2023-05-26 18:17:00+00:00,124.42,124.44,124.38,124.41,19130.0 +1742,2223,2023-05-26 18:18:00+00:00,124.41,124.51,124.4,124.45,24877.0 +1743,2224,2023-05-26 18:19:00+00:00,124.44,124.46,124.4,124.43,19476.0 +1744,2225,2023-05-26 18:20:00+00:00,124.42,124.44,124.33,124.44,21522.0 +1745,2226,2023-05-26 18:21:00+00:00,124.45,124.46,124.4,124.41,15145.0 +1746,2227,2023-05-26 18:22:00+00:00,124.41,124.49,124.36,124.48,37657.0 +1747,2228,2023-05-26 18:23:00+00:00,124.47,124.47,124.39,124.43,15472.0 +1748,2229,2023-05-26 18:24:00+00:00,124.44,124.53,124.44,124.52,16559.0 +1749,2230,2023-05-26 18:25:00+00:00,124.52,124.55,124.48,124.48,24027.0 +1750,2231,2023-05-26 18:26:00+00:00,124.5,124.5,124.44,124.46,16506.0 +1751,2232,2023-05-26 18:27:00+00:00,124.47,124.49,124.44,124.47,18951.0 +1752,2233,2023-05-26 18:28:00+00:00,124.47,124.48,124.37,124.38,35161.0 +1753,2234,2023-05-26 18:29:00+00:00,124.39,124.4,124.31,124.34,25474.0 +1754,2235,2023-05-26 18:30:00+00:00,124.34,124.37,124.29,124.29,16833.0 +1755,2236,2023-05-26 18:31:00+00:00,124.29,124.3,124.23,124.3,53450.0 +1756,2237,2023-05-26 18:32:00+00:00,124.3,124.39,124.29,124.36,30709.0 +1757,2238,2023-05-26 18:33:00+00:00,124.37,124.38,124.3,124.37,31136.0 +1758,2239,2023-05-26 18:34:00+00:00,124.38,124.39,124.34,124.38,24775.0 +1759,2240,2023-05-26 18:35:00+00:00,124.39,124.43,124.36,124.43,45026.0 +1760,2241,2023-05-26 18:36:00+00:00,124.42,124.48,124.41,124.46,24507.0 +1761,2242,2023-05-26 18:37:00+00:00,124.47,124.5,124.46,124.48,34560.0 +1762,2243,2023-05-26 18:38:00+00:00,124.48,124.51,124.46,124.48,50641.0 +1763,2244,2023-05-26 18:39:00+00:00,124.49,124.5,124.39,124.41,31842.0 +1764,2245,2023-05-26 18:40:00+00:00,124.41,124.42,124.33,124.34,46246.0 +1765,2246,2023-05-26 18:41:00+00:00,124.33,124.35,124.25,124.34,44771.0 +1766,2247,2023-05-26 18:42:00+00:00,124.34,124.4,124.32,124.36,63988.0 +1767,2248,2023-05-26 18:43:00+00:00,124.35,124.44,124.35,124.42,29965.0 +1768,2249,2023-05-26 18:44:00+00:00,124.42,124.42,124.33,124.39,43114.0 +1769,2250,2023-05-26 18:45:00+00:00,124.39,124.43,124.37,124.42,41788.0 +1770,2251,2023-05-26 18:46:00+00:00,124.42,124.51,124.42,124.5,110327.0 +1771,2252,2023-05-26 18:47:00+00:00,124.5,124.5,124.4,124.44,49293.0 +1772,2253,2023-05-26 18:48:00+00:00,124.45,124.5,124.43,124.49,41588.0 +1773,2254,2023-05-26 18:49:00+00:00,124.5,124.57,124.49,124.54,51605.0 +1774,2255,2023-05-26 18:50:00+00:00,124.54,124.64,124.52,124.6,31154.0 +1775,2256,2023-05-26 18:51:00+00:00,124.6,124.6,124.47,124.5,77659.0 +1776,2257,2023-05-26 18:52:00+00:00,124.5,124.53,124.49,124.52,17820.0 +1777,2258,2023-05-26 18:53:00+00:00,124.52,124.53,124.48,124.51,34377.0 +1778,2259,2023-05-26 18:54:00+00:00,124.52,124.52,124.48,124.5,36267.0 +1779,2260,2023-05-26 18:55:00+00:00,124.51,124.52,124.47,124.5,50126.0 +1780,2261,2023-05-26 18:56:00+00:00,124.5,124.59,124.49,124.57,20584.0 +1781,2262,2023-05-26 18:57:00+00:00,124.58,124.58,124.42,124.43,30625.0 +1782,2263,2023-05-26 18:58:00+00:00,124.42,124.45,124.32,124.39,44989.0 +1783,2264,2023-05-26 18:59:00+00:00,124.38,124.39,124.29,124.39,35261.0 +1784,2265,2023-05-26 19:00:00+00:00,124.4,124.41,124.34,124.34,39471.0 +1785,2266,2023-05-26 19:01:00+00:00,124.34,124.43,124.32,124.41,24390.0 +1786,2267,2023-05-26 19:02:00+00:00,124.4,124.48,124.39,124.48,32650.0 +1787,2268,2023-05-26 19:03:00+00:00,124.48,124.49,124.43,124.45,45928.0 +1788,2269,2023-05-26 19:04:00+00:00,124.45,124.47,124.43,124.45,42813.0 +1789,2270,2023-05-26 19:05:00+00:00,124.46,124.52,124.42,124.52,43323.0 +1790,2271,2023-05-26 19:06:00+00:00,124.52,124.55,124.46,124.54,56622.0 +1791,2272,2023-05-26 19:07:00+00:00,124.55,124.55,124.5,124.52,42002.0 +1792,2273,2023-05-26 19:08:00+00:00,124.52,124.52,124.46,124.51,29367.0 +1793,2274,2023-05-26 19:09:00+00:00,124.52,124.52,124.47,124.51,50290.0 +1794,2275,2023-05-26 19:10:00+00:00,124.52,124.58,124.51,124.55,43130.0 +1795,2276,2023-05-26 19:11:00+00:00,124.56,124.61,124.54,124.56,38279.0 +1796,2277,2023-05-26 19:12:00+00:00,124.55,124.61,124.51,124.52,51294.0 +1797,2278,2023-05-26 19:13:00+00:00,124.51,124.54,124.45,124.5,71865.0 +1798,2279,2023-05-26 19:14:00+00:00,124.5,124.59,124.48,124.59,24203.0 +1799,2280,2023-05-26 19:15:00+00:00,124.58,124.59,124.53,124.56,112630.0 +1800,2281,2023-05-26 19:16:00+00:00,124.57,124.6,124.54,124.55,30371.0 +1801,2282,2023-05-26 19:17:00+00:00,124.55,124.57,124.48,124.5,47532.0 +1802,2283,2023-05-26 19:18:00+00:00,124.5,124.58,124.5,124.55,58929.0 +1803,2284,2023-05-26 19:19:00+00:00,124.54,124.57,124.48,124.5,53414.0 +1804,2285,2023-05-26 19:20:00+00:00,124.49,124.59,124.49,124.58,48520.0 +1805,2286,2023-05-26 19:21:00+00:00,124.58,124.61,124.58,124.59,66039.0 +1806,2287,2023-05-26 19:22:00+00:00,124.59,124.65,124.56,124.62,54340.0 +1807,2288,2023-05-26 19:23:00+00:00,124.63,124.74,124.62,124.69,63324.0 +1808,2289,2023-05-26 19:24:00+00:00,124.67,124.71,124.66,124.7,45342.0 +1809,2290,2023-05-26 19:25:00+00:00,124.7,124.75,124.69,124.71,44985.0 +1810,2291,2023-05-26 19:26:00+00:00,124.71,124.76,124.7,124.76,34927.0 +1811,2292,2023-05-26 19:27:00+00:00,124.76,124.78,124.67,124.69,58712.0 +1812,2293,2023-05-26 19:28:00+00:00,124.69,124.76,124.66,124.76,38779.0 +1813,2294,2023-05-26 19:29:00+00:00,124.76,124.77,124.64,124.67,69837.0 +1814,2295,2023-05-26 19:30:00+00:00,124.66,124.71,124.64,124.68,60061.0 +1815,2296,2023-05-26 19:31:00+00:00,124.68,124.7,124.65,124.69,68353.0 +1816,2297,2023-05-26 19:32:00+00:00,124.69,124.69,124.62,124.63,88502.0 +1817,2298,2023-05-26 19:33:00+00:00,124.62,124.69,124.62,124.69,49734.0 +1818,2299,2023-05-26 19:34:00+00:00,124.69,124.75,124.67,124.73,119356.0 +1819,2300,2023-05-26 19:35:00+00:00,124.73,124.77,124.7,124.74,63268.0 +1820,2301,2023-05-26 19:36:00+00:00,124.73,124.74,124.61,124.65,81824.0 +1821,2302,2023-05-26 19:37:00+00:00,124.66,124.72,124.65,124.7,42506.0 +1822,2303,2023-05-26 19:38:00+00:00,124.7,124.74,124.67,124.69,95223.0 +1823,2304,2023-05-26 19:39:00+00:00,124.69,124.72,124.66,124.72,72518.0 +1824,2305,2023-05-26 19:40:00+00:00,124.73,124.73,124.56,124.6,130236.0 +1825,2306,2023-05-26 19:41:00+00:00,124.6,124.73,124.58,124.72,79312.0 +1826,2307,2023-05-26 19:42:00+00:00,124.72,124.76,124.71,124.76,52882.0 +1827,2308,2023-05-26 19:43:00+00:00,124.77,124.8,124.74,124.79,120779.0 +1828,2309,2023-05-26 19:44:00+00:00,124.79,124.87,124.76,124.86,102950.0 +1829,2310,2023-05-26 19:45:00+00:00,124.85,124.9,124.82,124.87,80939.0 +1830,2311,2023-05-26 19:46:00+00:00,124.86,124.88,124.81,124.83,110271.0 +1831,2312,2023-05-26 19:47:00+00:00,124.81,124.83,124.72,124.74,87757.0 +1832,2313,2023-05-26 19:48:00+00:00,124.74,124.74,124.66,124.7,90990.0 +1833,2314,2023-05-26 19:49:00+00:00,124.69,124.74,124.66,124.73,73145.0 +1834,2315,2023-05-26 19:50:00+00:00,124.73,124.73,124.61,124.7,143653.0 +1835,2316,2023-05-26 19:51:00+00:00,124.7,124.75,124.68,124.71,132463.0 +1836,2317,2023-05-26 19:52:00+00:00,124.71,124.78,124.68,124.76,113108.0 +1837,2318,2023-05-26 19:53:00+00:00,124.77,124.82,124.65,124.68,164094.0 +1838,2319,2023-05-26 19:54:00+00:00,124.68,124.75,124.64,124.74,206800.0 +1839,2320,2023-05-26 19:55:00+00:00,124.74,124.85,124.73,124.84,205592.0 +1840,2321,2023-05-26 19:56:00+00:00,124.84,124.85,124.66,124.7,254368.0 +1841,2322,2023-05-26 19:57:00+00:00,124.71,124.71,124.57,124.64,194021.0 +1842,2323,2023-05-26 19:58:00+00:00,124.64,124.66,124.59,124.6,235166.0 +1843,2324,2023-05-26 19:59:00+00:00,124.59,124.64,124.52,124.6,686528.0 +1844,2325,2023-05-26 20:00:00+00:00,124.6,124.62,124.56,124.61,4130039.0 +1845,2326,2023-05-26 20:01:00+00:00,124.6,124.6,124.57,124.58,7098.0 +1846,2327,2023-05-26 20:02:00+00:00,124.56,124.57,124.55,124.57,400.0 +1847,2328,2023-05-26 20:03:00+00:00,124.59,124.61,124.59,124.61,500.0 +1848,2329,2023-05-26 20:04:00+00:00,124.62,124.62,124.61,124.61,300.0 +1849,2330,2023-05-26 20:05:00+00:00,124.62,124.62,124.61,124.61,9176.0 +1850,2331,2023-05-26 20:06:00+00:00,124.64,124.65,124.64,124.65,460.0 +1851,2332,2023-05-26 20:07:00+00:00,124.65,124.65,124.61,124.61,16299.0 +1852,2333,2023-05-26 20:08:00+00:00,124.68,124.74,124.68,124.71,3040.0 +1853,2334,2023-05-26 20:09:00+00:00,124.71,124.71,124.71,124.71,0.0 +1854,2335,2023-05-26 20:10:00+00:00,124.61,124.61,124.61,124.61,3023.0 +1855,2336,2023-05-26 20:11:00+00:00,124.68,124.7,124.67,124.7,1100.0 +1856,2337,2023-05-26 20:12:00+00:00,124.72,124.72,124.61,124.61,18825.0 +1857,2338,2023-05-26 20:13:00+00:00,124.74,124.81,124.74,124.8,5711.0 +1858,2339,2023-05-26 20:14:00+00:00,124.8,124.93,124.8,124.93,1205.0 +1859,2340,2023-05-26 20:15:00+00:00,124.93,124.93,124.93,124.93,0.0 +1860,2341,2023-05-26 20:16:00+00:00,124.88,124.88,124.84,124.84,427.0 +1861,2342,2023-05-26 20:17:00+00:00,124.88,124.88,124.87,124.88,648.0 +1862,2343,2023-05-26 20:18:00+00:00,124.88,124.88,124.88,124.88,0.0 +1863,2344,2023-05-26 20:19:00+00:00,124.88,124.88,124.88,124.88,0.0 +1864,2345,2023-05-26 20:20:00+00:00,124.8,124.8,124.8,124.8,1500.0 +1865,2346,2023-05-26 20:21:00+00:00,124.8,124.8,124.8,124.8,100.0 +1866,2347,2023-05-26 20:22:00+00:00,124.81,124.81,124.8,124.8,417.0 +1867,2348,2023-05-26 20:23:00+00:00,124.84,124.84,124.83,124.84,1400.0 +1868,2349,2023-05-26 20:24:00+00:00,124.84,124.85,124.84,124.84,1300.0 +1869,2350,2023-05-26 20:25:00+00:00,124.85,124.85,124.85,124.85,1056.0 +1870,2351,2023-05-26 20:26:00+00:00,124.88,124.88,124.88,124.88,100.0 +1871,2352,2023-05-26 20:27:00+00:00,124.87,124.87,124.87,124.87,800.0 +1872,2353,2023-05-26 20:28:00+00:00,124.87,124.89,124.86,124.86,4376.0 +1873,2354,2023-05-26 20:29:00+00:00,124.89,124.95,124.89,124.93,999.0 +1874,2355,2023-05-26 20:30:00+00:00,124.91,124.91,124.9,124.9,752.0 +1875,2356,2023-05-26 20:31:00+00:00,124.9,124.9,124.9,124.9,500.0 +1876,2357,2023-05-26 20:32:00+00:00,124.9,124.9,124.9,124.9,0.0 +1877,2358,2023-05-26 20:33:00+00:00,124.9,124.9,124.9,124.9,0.0 +1878,2359,2023-05-26 20:34:00+00:00,124.88,124.89,124.88,124.89,300.0 +1879,2360,2023-05-26 20:35:00+00:00,124.9,124.9,124.89,124.9,557.0 +1880,2361,2023-05-26 20:36:00+00:00,124.9,124.9,124.89,124.9,4099.0 +1881,2362,2023-05-26 20:37:00+00:00,124.89,124.89,124.89,124.89,200.0 +1882,2363,2023-05-26 20:38:00+00:00,124.89,124.89,124.7,124.77,880.0 +1883,2364,2023-05-26 20:39:00+00:00,124.79,124.79,124.79,124.79,122.0 +1884,2365,2023-05-26 20:40:00+00:00,124.8,124.8,124.8,124.8,1075.0 +1885,2366,2023-05-26 20:41:00+00:00,124.78,124.78,124.78,124.78,1000.0 +1886,2367,2023-05-26 20:42:00+00:00,124.79,124.79,124.61,124.61,17900.0 +1887,2368,2023-05-26 20:43:00+00:00,124.82,124.82,124.82,124.82,100.0 +1888,2369,2023-05-26 20:44:00+00:00,124.83,124.83,124.83,124.83,100.0 +1889,2370,2023-05-26 20:45:00+00:00,124.83,124.83,124.83,124.83,0.0 +1890,2371,2023-05-26 20:46:00+00:00,124.82,124.82,124.82,124.82,100.0 +1891,2372,2023-05-26 20:47:00+00:00,124.82,124.82,124.82,124.82,0.0 +1892,2373,2023-05-26 20:48:00+00:00,124.82,124.82,124.82,124.82,0.0 +1893,2374,2023-05-26 20:49:00+00:00,124.82,124.82,124.82,124.82,0.0 +1894,2375,2023-05-26 20:50:00+00:00,124.8,124.9,124.8,124.88,2111.0 +1895,2376,2023-05-26 20:51:00+00:00,124.85,124.85,124.85,124.85,100.0 +1896,2377,2023-05-26 20:52:00+00:00,124.85,124.85,124.84,124.84,600.0 +1897,2378,2023-05-26 20:53:00+00:00,124.84,124.84,124.84,124.84,0.0 +1898,2379,2023-05-26 20:54:00+00:00,124.84,124.84,124.84,124.84,0.0 +1899,2380,2023-05-26 20:55:00+00:00,124.84,124.84,124.84,124.84,0.0 +1900,2381,2023-05-26 20:56:00+00:00,124.81,124.81,124.81,124.81,174.0 +1901,2382,2023-05-26 20:57:00+00:00,124.81,124.81,124.81,124.81,350.0 +1902,2383,2023-05-26 20:58:00+00:00,124.81,124.81,124.81,124.81,0.0 +1903,2384,2023-05-26 20:59:00+00:00,124.81,124.81,124.81,124.81,0.0 +1904,2385,2023-05-26 21:00:00+00:00,124.81,124.81,124.81,124.81,0.0 +1905,2386,2023-05-26 21:01:00+00:00,124.81,124.81,124.81,124.81,0.0 +1906,2387,2023-05-26 21:02:00+00:00,124.81,124.81,124.81,124.81,0.0 +1907,2388,2023-05-26 21:03:00+00:00,124.81,124.81,124.81,124.81,0.0 +1908,2389,2023-05-26 21:04:00+00:00,124.81,124.81,124.81,124.81,0.0 +1909,2390,2023-05-26 21:05:00+00:00,124.78,124.78,124.78,124.78,2723.0 +1910,2391,2023-05-26 21:06:00+00:00,124.82,124.82,124.82,124.82,100.0 +1911,2392,2023-05-26 21:07:00+00:00,124.84,124.84,124.84,124.84,620.0 +1912,2393,2023-05-26 21:08:00+00:00,124.85,124.9,124.85,124.9,600.0 +1913,2394,2023-05-26 21:09:00+00:00,124.91,124.91,124.91,124.91,100.0 +1914,2395,2023-05-26 21:10:00+00:00,124.9,124.9,124.9,124.9,250.0 +1915,2396,2023-05-26 21:11:00+00:00,124.9,124.9,124.9,124.9,165.0 +1916,2397,2023-05-26 21:12:00+00:00,124.9,124.9,124.9,124.9,600.0 +1917,2398,2023-05-26 21:13:00+00:00,124.9,124.9,124.9,124.9,592.0 +1918,2399,2023-05-26 21:14:00+00:00,124.9,124.9,124.9,124.9,100.0 +1919,2400,2023-05-26 21:15:00+00:00,124.9,124.9,124.9,124.9,0.0 +1920,2401,2023-05-26 21:16:00+00:00,124.9,124.9,124.9,124.9,0.0 +1921,3039,2023-05-26 21:17:00+00:00,124.86,124.86,124.86,124.86,400.0 +1922,3040,2023-05-26 21:18:00+00:00,124.84,124.84,124.75,124.75,4162.0 +1923,3041,2023-05-26 21:19:00+00:00,124.75,124.78,124.75,124.78,500.0 +1924,3042,2023-05-26 21:20:00+00:00,124.74,124.74,124.7,124.7,2198.0 +1925,3043,2023-05-26 21:21:00+00:00,124.68,124.68,124.61,124.61,3540.0 +1926,3044,2023-05-26 21:22:00+00:00,124.6,124.6,124.6,124.6,1849.0 +1927,3045,2023-05-26 21:23:00+00:00,124.6,124.6,124.58,124.6,8362.0 +1928,3046,2023-05-26 21:24:00+00:00,124.6,124.67,124.6,124.67,629.0 +1929,3047,2023-05-26 21:25:00+00:00,124.67,124.67,124.67,124.67,0.0 +1930,3048,2023-05-26 21:26:00+00:00,124.6,124.6,124.59,124.6,1000.0 +1931,3049,2023-05-26 21:27:00+00:00,124.6,124.6,124.6,124.6,200.0 +1932,3050,2023-05-26 21:28:00+00:00,124.59,124.59,124.59,124.59,180.0 +1933,3051,2023-05-26 21:29:00+00:00,124.59,124.59,124.59,124.59,0.0 +1934,3052,2023-05-26 21:30:00+00:00,124.61,124.61,124.61,124.61,300.0 +1935,3053,2023-05-26 21:31:00+00:00,124.62,124.62,124.6,124.6,500.0 +1936,3054,2023-05-26 21:32:00+00:00,124.6,124.6,124.6,124.6,0.0 +1937,3055,2023-05-26 21:33:00+00:00,124.6,124.6,124.6,124.6,0.0 +1938,3056,2023-05-26 21:34:00+00:00,124.6,124.6,124.6,124.6,0.0 +1939,3057,2023-05-26 21:35:00+00:00,124.58,124.58,124.58,124.58,500.0 +1940,3058,2023-05-26 21:36:00+00:00,124.55,124.57,124.53,124.53,1300.0 +1941,3059,2023-05-26 21:37:00+00:00,124.53,124.53,124.53,124.53,0.0 +1942,3060,2023-05-26 21:38:00+00:00,124.53,124.53,124.53,124.53,0.0 +1943,3061,2023-05-26 21:39:00+00:00,124.58,124.58,124.55,124.55,702.0 +1944,3062,2023-05-26 21:40:00+00:00,124.55,124.55,124.55,124.55,3667.0 +1945,3063,2023-05-26 21:41:00+00:00,124.55,124.55,124.55,124.55,0.0 +1946,3064,2023-05-26 21:42:00+00:00,124.53,124.53,124.53,124.53,100.0 +1947,3065,2023-05-26 21:43:00+00:00,124.53,124.53,124.53,124.53,0.0 +1948,3066,2023-05-26 21:44:00+00:00,124.53,124.53,124.53,124.53,0.0 +1949,3067,2023-05-26 21:45:00+00:00,124.53,124.53,124.53,124.53,0.0 +1950,3068,2023-05-26 21:46:00+00:00,124.53,124.53,124.53,124.53,0.0 +1951,3069,2023-05-26 21:47:00+00:00,124.53,124.53,124.53,124.53,0.0 +1952,3070,2023-05-26 21:48:00+00:00,124.53,124.53,124.53,124.53,0.0 +1953,3071,2023-05-26 21:49:00+00:00,124.53,124.53,124.53,124.53,0.0 +1954,3072,2023-05-26 21:50:00+00:00,124.53,124.53,124.53,124.53,0.0 +1955,3073,2023-05-26 21:51:00+00:00,124.58,124.6,124.58,124.6,1051.0 +1956,3074,2023-05-26 21:52:00+00:00,124.6,124.6,124.6,124.6,0.0 +1957,3075,2023-05-26 21:53:00+00:00,124.6,124.6,124.6,124.6,0.0 +1958,3076,2023-05-26 21:54:00+00:00,124.6,124.6,124.6,124.6,0.0 +1959,3077,2023-05-26 21:55:00+00:00,124.6,124.6,124.6,124.6,0.0 +1960,3078,2023-05-26 21:56:00+00:00,124.65,124.65,124.65,124.65,100.0 +1961,3079,2023-05-26 21:57:00+00:00,124.64,124.64,124.64,124.64,489.0 +1962,3080,2023-05-26 21:58:00+00:00,124.64,124.64,124.64,124.64,0.0 +1963,3081,2023-05-26 21:59:00+00:00,124.64,124.64,124.64,124.64,0.0 +1964,3082,2023-05-26 22:00:00+00:00,124.64,124.64,124.64,124.64,0.0 +1965,3083,2023-05-26 22:01:00+00:00,124.64,124.64,124.64,124.64,0.0 +1966,3084,2023-05-26 22:02:00+00:00,124.55,124.55,124.54,124.55,1209.0 +1967,3085,2023-05-26 22:03:00+00:00,124.55,124.55,124.55,124.55,0.0 +1968,3086,2023-05-26 22:04:00+00:00,124.64,124.64,124.64,124.64,100.0 +1969,3087,2023-05-26 22:05:00+00:00,124.64,124.64,124.64,124.64,0.0 +1970,3088,2023-05-26 22:06:00+00:00,124.64,124.64,124.64,124.64,962.0 +1971,3089,2023-05-26 22:07:00+00:00,124.64,124.64,124.64,124.64,0.0 +1972,3090,2023-05-26 22:08:00+00:00,124.64,124.64,124.64,124.64,0.0 +1973,3091,2023-05-26 22:09:00+00:00,124.7,124.77,124.67,124.77,3576.0 +1974,3092,2023-05-26 22:10:00+00:00,124.8,124.8,124.78,124.8,5723.0 +1975,3093,2023-05-26 22:11:00+00:00,124.8,124.8,124.8,124.8,0.0 +1976,3094,2023-05-26 22:12:00+00:00,124.8,124.8,124.8,124.8,0.0 +1977,3095,2023-05-26 22:13:00+00:00,124.8,124.8,124.79,124.8,100.0 +1978,3096,2023-05-26 22:14:00+00:00,124.73,124.73,124.73,124.73,129.0 +1979,3097,2023-05-26 22:15:00+00:00,124.79,124.79,124.79,124.79,100.0 +1980,3098,2023-05-26 22:16:00+00:00,124.79,124.79,124.79,124.79,0.0 +1981,3099,2023-05-26 22:17:00+00:00,124.79,124.79,124.79,124.79,0.0 +1982,3100,2023-05-26 22:18:00+00:00,124.79,124.79,124.79,124.79,0.0 +1983,3101,2023-05-26 22:19:00+00:00,124.79,124.79,124.79,124.79,0.0 +1984,3102,2023-05-26 22:20:00+00:00,124.75,124.75,124.75,124.75,100.0 +1985,3103,2023-05-26 22:21:00+00:00,124.75,124.75,124.75,124.75,0.0 +1986,3104,2023-05-26 22:22:00+00:00,124.75,124.75,124.75,124.75,0.0 +1987,3105,2023-05-26 22:23:00+00:00,124.75,124.75,124.75,124.75,0.0 +1988,3106,2023-05-26 22:24:00+00:00,124.75,124.78,124.75,124.78,627.0 +1989,3107,2023-05-26 22:25:00+00:00,124.76,124.76,124.75,124.75,400.0 +1990,3108,2023-05-26 22:26:00+00:00,124.75,124.75,124.75,124.75,200.0 +1991,3109,2023-05-26 22:27:00+00:00,124.78,124.78,124.78,124.78,200.0 +1992,3110,2023-05-26 22:28:00+00:00,124.78,124.78,124.78,124.78,0.0 +1993,3111,2023-05-26 22:29:00+00:00,124.78,124.78,124.78,124.78,0.0 +1994,3112,2023-05-26 22:30:00+00:00,124.78,124.78,124.78,124.78,0.0 +1995,3113,2023-05-26 22:31:00+00:00,124.78,124.78,124.78,124.78,100.0 +1996,3114,2023-05-26 22:32:00+00:00,124.78,124.78,124.78,124.78,0.0 +1997,3115,2023-05-26 22:33:00+00:00,124.78,124.78,124.78,124.78,0.0 +1998,3116,2023-05-26 22:34:00+00:00,124.78,124.78,124.78,124.78,100.0 +1999,3117,2023-05-26 22:35:00+00:00,124.79,124.79,124.79,124.79,100.0 +2000,3118,2023-05-26 22:36:00+00:00,124.79,124.79,124.79,124.79,0.0 +2001,3119,2023-05-26 22:37:00+00:00,124.79,124.79,124.79,124.79,0.0 +2002,3120,2023-05-26 22:38:00+00:00,124.8,124.81,124.8,124.8,250.0 +2003,3121,2023-05-26 22:39:00+00:00,124.8,124.8,124.8,124.8,0.0 +2004,3122,2023-05-26 22:40:00+00:00,124.8,124.8,124.8,124.8,0.0 +2005,3123,2023-05-26 22:41:00+00:00,124.8,124.8,124.8,124.8,0.0 +2006,3124,2023-05-26 22:42:00+00:00,124.8,124.8,124.8,124.8,0.0 +2007,3125,2023-05-26 22:43:00+00:00,124.8,124.8,124.8,124.8,0.0 +2008,3126,2023-05-26 22:44:00+00:00,124.87,124.87,124.87,124.87,100.0 +2009,3127,2023-05-26 22:45:00+00:00,124.84,124.84,124.83,124.84,245.0 +2010,3128,2023-05-26 22:46:00+00:00,124.84,124.84,124.84,124.84,0.0 +2011,3129,2023-05-26 22:47:00+00:00,124.84,124.84,124.84,124.84,0.0 +2012,3130,2023-05-26 22:48:00+00:00,124.84,124.84,124.84,124.84,125.0 +2013,3131,2023-05-26 22:49:00+00:00,124.84,124.84,124.84,124.84,0.0 +2014,3132,2023-05-26 22:50:00+00:00,124.76,124.8,124.76,124.8,2110.0 +2015,3133,2023-05-26 22:51:00+00:00,124.8,124.8,124.8,124.8,0.0 +2016,3134,2023-05-26 22:52:00+00:00,124.8,124.8,124.8,124.8,0.0 +2017,3135,2023-05-26 22:53:00+00:00,124.8,124.8,124.79,124.8,135.0 +2018,3136,2023-05-26 22:54:00+00:00,124.8,124.8,124.8,124.8,0.0 +2019,3137,2023-05-26 22:55:00+00:00,124.79,124.79,124.69,124.71,1700.0 +2020,3138,2023-05-26 22:56:00+00:00,124.8,124.8,124.8,124.8,170.0 +2021,3139,2023-05-26 22:57:00+00:00,124.8,124.8,124.8,124.8,0.0 +2022,3140,2023-05-26 22:58:00+00:00,124.8,124.8,124.8,124.8,0.0 +2023,3141,2023-05-26 22:59:00+00:00,124.8,124.8,124.8,124.8,0.0 +2024,3142,2023-05-26 23:00:00+00:00,124.8,124.8,124.8,124.8,0.0 +2025,3143,2023-05-26 23:01:00+00:00,124.78,124.78,124.78,124.78,500.0 +2026,3144,2023-05-26 23:02:00+00:00,124.79,124.79,124.79,124.79,425.0 +2027,3145,2023-05-26 23:03:00+00:00,124.79,124.79,124.79,124.79,0.0 +2028,3146,2023-05-26 23:04:00+00:00,124.79,124.79,124.79,124.79,0.0 +2029,3147,2023-05-26 23:05:00+00:00,124.79,124.79,124.79,124.79,0.0 +2030,3148,2023-05-26 23:06:00+00:00,124.79,124.79,124.79,124.79,0.0 +2031,3149,2023-05-26 23:07:00+00:00,124.75,124.75,124.75,124.75,560.0 +2032,3150,2023-05-26 23:08:00+00:00,124.75,124.75,124.75,124.75,0.0 +2033,3151,2023-05-26 23:09:00+00:00,124.75,124.75,124.75,124.75,0.0 +2034,3152,2023-05-26 23:10:00+00:00,124.75,124.75,124.75,124.75,0.0 +2035,3153,2023-05-26 23:11:00+00:00,124.75,124.75,124.75,124.75,0.0 +2036,3154,2023-05-26 23:12:00+00:00,124.75,124.75,124.73,124.73,200.0 +2037,3155,2023-05-26 23:13:00+00:00,124.7,124.7,124.7,124.7,390.0 +2038,3156,2023-05-26 23:14:00+00:00,124.65,124.65,124.65,124.65,200.0 +2039,3157,2023-05-26 23:15:00+00:00,124.65,124.65,124.65,124.65,0.0 +2040,3158,2023-05-26 23:16:00+00:00,124.65,124.65,124.65,124.65,0.0 +2041,3159,2023-05-26 23:17:00+00:00,124.65,124.65,124.65,124.65,0.0 +2042,3160,2023-05-26 23:18:00+00:00,124.65,124.65,124.65,124.65,0.0 +2043,3161,2023-05-26 23:19:00+00:00,124.65,124.65,124.65,124.65,0.0 +2044,3162,2023-05-26 23:20:00+00:00,124.65,124.65,124.65,124.65,0.0 +2045,3163,2023-05-26 23:21:00+00:00,124.65,124.65,124.65,124.65,0.0 +2046,3164,2023-05-26 23:22:00+00:00,124.65,124.65,124.65,124.65,0.0 +2047,3165,2023-05-26 23:23:00+00:00,124.65,124.65,124.65,124.65,0.0 +2048,3166,2023-05-26 23:24:00+00:00,124.65,124.65,124.65,124.65,0.0 +2049,3167,2023-05-26 23:25:00+00:00,124.65,124.65,124.65,124.65,0.0 +2050,3168,2023-05-26 23:26:00+00:00,124.65,124.65,124.65,124.65,0.0 +2051,3169,2023-05-26 23:27:00+00:00,124.65,124.65,124.65,124.65,0.0 +2052,3170,2023-05-26 23:28:00+00:00,124.65,124.65,124.65,124.65,0.0 +2053,3171,2023-05-26 23:29:00+00:00,124.65,124.65,124.65,124.65,0.0 +2054,3172,2023-05-26 23:30:00+00:00,124.75,124.75,124.75,124.75,191.0 +2055,3173,2023-05-26 23:31:00+00:00,124.69,124.69,124.65,124.66,750.0 +2056,3174,2023-05-26 23:32:00+00:00,124.66,124.66,124.66,124.66,0.0 +2057,3175,2023-05-26 23:33:00+00:00,124.66,124.66,124.66,124.66,0.0 +2058,3176,2023-05-26 23:34:00+00:00,124.65,124.71,124.65,124.71,756.0 +2059,3177,2023-05-26 23:35:00+00:00,124.72,124.72,124.71,124.71,413.0 +2060,3178,2023-05-26 23:36:00+00:00,124.71,124.71,124.71,124.71,0.0 +2061,3179,2023-05-26 23:37:00+00:00,124.71,124.71,124.71,124.71,0.0 +2062,3180,2023-05-26 23:38:00+00:00,124.71,124.71,124.71,124.71,0.0 +2063,3181,2023-05-26 23:39:00+00:00,124.71,124.71,124.71,124.71,0.0 +2064,3182,2023-05-26 23:40:00+00:00,124.71,124.71,124.71,124.71,0.0 +2065,3183,2023-05-26 23:41:00+00:00,124.71,124.71,124.71,124.71,0.0 +2066,3184,2023-05-26 23:42:00+00:00,124.71,124.71,124.71,124.71,0.0 +2067,3185,2023-05-26 23:43:00+00:00,124.71,124.71,124.71,124.71,0.0 +2068,3186,2023-05-26 23:44:00+00:00,124.71,124.71,124.71,124.71,0.0 +2069,3187,2023-05-26 23:45:00+00:00,124.79,124.8,124.79,124.8,218.0 +2070,3188,2023-05-26 23:46:00+00:00,124.75,124.75,124.74,124.74,637.0 +2071,3189,2023-05-26 23:47:00+00:00,124.74,124.74,124.74,124.74,0.0 +2072,3190,2023-05-26 23:48:00+00:00,124.74,124.74,124.74,124.74,0.0 +2073,3191,2023-05-26 23:49:00+00:00,124.74,124.74,124.74,124.74,0.0 +2074,3192,2023-05-26 23:50:00+00:00,124.74,124.74,124.74,124.74,0.0 +2075,3193,2023-05-26 23:51:00+00:00,124.74,124.74,124.74,124.74,0.0 +2076,3194,2023-05-26 23:52:00+00:00,124.74,124.74,124.74,124.74,0.0 +2077,3195,2023-05-26 23:53:00+00:00,124.79,124.79,124.79,124.79,175.0 +2078,3196,2023-05-26 23:54:00+00:00,124.79,124.79,124.79,124.79,0.0 +2079,3197,2023-05-26 23:55:00+00:00,124.79,124.79,124.79,124.79,0.0 +2080,3198,2023-05-26 23:56:00+00:00,124.78,124.78,124.78,124.78,124.0 +2081,3199,2023-05-26 23:57:00+00:00,124.79,124.8,124.79,124.8,1357.0 +2082,3200,2023-05-26 23:58:00+00:00,124.8,124.8,124.8,124.8,0.0 +2083,3201,2023-05-26 23:59:00+00:00,124.82,124.82,124.82,124.82,200.0 diff --git a/examples/6_async/bar_data/GOOGL_30min.csv b/examples/6_async/bar_data/GOOGL_30min.csv new file mode 100644 index 0000000..38bd0c7 --- /dev/null +++ b/examples/6_async/bar_data/GOOGL_30min.csv @@ -0,0 +1,2371 @@ +,Unnamed: 0,date,open,high,low,close,volume +0,0,2023-02-02 09:00:00+00:00,104.41,104.63,104.08,104.14,36928.0 +1,1,2023-02-02 09:30:00+00:00,104.25,104.57,104.18,104.54,7393.0 +2,2,2023-02-02 10:00:00+00:00,104.48,104.75,104.35,104.41,20556.0 +3,3,2023-02-02 10:30:00+00:00,104.54,104.61,104.35,104.4,19136.0 +4,4,2023-02-02 11:00:00+00:00,104.44,104.59,104.25,104.58,8618.0 +5,5,2023-02-02 11:30:00+00:00,104.54,104.79,104.45,104.66,23111.0 +6,6,2023-02-02 12:00:00+00:00,104.68,105.36,104.66,104.82,91794.0 +7,7,2023-02-02 12:30:00+00:00,104.92,105.31,104.8,105.15,62661.0 +8,8,2023-02-02 13:00:00+00:00,104.89,105.34,104.0,105.2,258309.0 +9,9,2023-02-02 13:30:00+00:00,105.15,105.8,105.1,105.7,142361.0 +10,10,2023-02-02 14:00:00+00:00,105.66,105.97,105.35,105.85,466146.0 +11,11,2023-02-02 14:30:00+00:00,105.8,107.07,105.61,106.33,10130436.0 +12,12,2023-02-02 15:00:00+00:00,106.33,107.32,106.09,106.89,4611706.0 +13,13,2023-02-02 15:30:00+00:00,106.9,107.59,106.83,107.12,3362164.0 +14,14,2023-02-02 16:00:00+00:00,107.11,107.3,106.78,107.13,2484603.0 +15,15,2023-02-02 16:30:00+00:00,107.12,107.28,106.64,106.81,2130910.0 +16,16,2023-02-02 17:00:00+00:00,106.81,107.08,106.23,106.27,2145011.0 +17,17,2023-02-02 17:30:00+00:00,106.27,106.54,106.11,106.46,1705397.0 +18,18,2023-02-02 18:00:00+00:00,106.46,106.95,106.25,106.93,2168091.0 +19,19,2023-02-02 18:30:00+00:00,106.94,107.73,106.87,107.72,1904826.0 +20,20,2023-02-02 19:00:00+00:00,107.72,107.82,106.71,106.81,2488877.0 +21,21,2023-02-02 19:30:00+00:00,106.81,106.9,105.95,106.14,2895199.0 +22,22,2023-02-02 20:00:00+00:00,106.14,107.57,105.93,107.44,3602030.0 +23,23,2023-02-02 20:30:00+00:00,107.44,107.84,106.99,107.81,6396025.0 +24,24,2023-02-02 21:00:00+00:00,107.82,112.17,100.87,104.04,7257894.0 +25,25,2023-02-02 21:30:00+00:00,104.04,107.74,103.0,103.7,918057.0 +26,26,2023-02-02 22:00:00+00:00,103.7,104.1,101.73,101.78,583352.0 +27,27,2023-02-02 22:30:00+00:00,101.85,105.05,101.85,104.5,529152.0 +28,28,2023-02-02 23:00:00+00:00,104.5,104.8,102.88,103.39,177005.0 +29,29,2023-02-02 23:30:00+00:00,103.4,104.26,103.4,103.99,59815.0 +30,30,2023-02-03 00:00:00+00:00,103.76,103.95,103.34,103.34,41723.0 +31,31,2023-02-03 00:30:00+00:00,103.33,103.4,102.75,102.78,52689.0 +32,32,2023-02-03 09:00:00+00:00,102.49,103.09,101.87,103.01,34916.0 +33,33,2023-02-03 09:30:00+00:00,103.04,103.64,103.0,103.51,16301.0 +34,34,2023-02-03 10:00:00+00:00,103.48,104.0,103.22,103.25,12554.0 +35,35,2023-02-03 10:30:00+00:00,103.21,103.49,103.01,103.13,9284.0 +36,36,2023-02-03 11:00:00+00:00,103.1,103.16,102.85,103.15,7830.0 +37,37,2023-02-03 11:30:00+00:00,103.12,103.32,102.88,103.01,18296.0 +38,38,2023-02-03 12:00:00+00:00,103.05,103.99,102.88,103.86,86362.0 +39,39,2023-02-03 12:30:00+00:00,103.82,104.41,103.54,104.41,48416.0 +40,40,2023-02-03 13:00:00+00:00,103.0,104.9,102.57,104.25,227182.0 +41,41,2023-02-03 13:30:00+00:00,104.25,104.5,103.09,103.32,375829.0 +42,42,2023-02-03 14:00:00+00:00,103.28,103.36,102.59,102.92,371471.0 +43,43,2023-02-03 14:30:00+00:00,102.93,106.25,102.58,105.67,12072046.0 +44,44,2023-02-03 15:00:00+00:00,105.66,106.94,104.47,106.21,5993649.0 +45,45,2023-02-03 15:30:00+00:00,106.22,107.57,106.2,106.45,5252587.0 +46,46,2023-02-03 16:00:00+00:00,106.45,107.17,106.4,106.87,2927494.0 +47,47,2023-02-03 16:30:00+00:00,106.89,107.81,106.65,106.72,2932123.0 +48,48,2023-02-03 17:00:00+00:00,106.73,107.1,106.4,106.47,2094945.0 +49,49,2023-02-03 17:30:00+00:00,106.47,106.48,105.45,105.56,1983861.0 +50,50,2023-02-03 18:00:00+00:00,105.56,105.77,105.15,105.18,1829475.0 +51,51,2023-02-03 18:30:00+00:00,105.17,105.33,104.51,105.2,2278289.0 +52,52,2023-02-03 19:00:00+00:00,105.2,105.34,104.38,104.61,1897826.0 +53,53,2023-02-03 19:30:00+00:00,104.59,104.76,103.95,104.08,1618026.0 +54,54,2023-02-03 20:00:00+00:00,104.07,104.78,103.92,104.66,2368399.0 +55,55,2023-02-03 20:30:00+00:00,104.66,105.15,104.48,104.75,4462646.0 +56,56,2023-02-03 21:00:00+00:00,104.75,105.01,104.7,104.81,4525853.0 +57,57,2023-02-03 21:30:00+00:00,104.85,104.99,104.8,104.95,18537.0 +58,58,2023-02-03 22:00:00+00:00,104.78,104.98,104.78,104.97,32723.0 +59,59,2023-02-03 22:30:00+00:00,104.97,104.97,104.9,104.91,7238.0 +60,60,2023-02-03 23:00:00+00:00,104.94,104.94,104.82,104.87,4253.0 +61,61,2023-02-03 23:30:00+00:00,104.88,104.88,104.76,104.76,3836.0 +62,62,2023-02-04 00:00:00+00:00,104.76,104.8,104.65,104.66,7093.0 +63,63,2023-02-04 00:30:00+00:00,104.65,104.79,104.65,104.74,3262.0 +64,64,2023-02-06 09:00:00+00:00,104.4,104.6,103.71,103.78,8007.0 +65,65,2023-02-06 09:30:00+00:00,103.73,103.8,103.16,103.24,5242.0 +66,66,2023-02-06 10:00:00+00:00,103.16,103.24,103.02,103.03,15966.0 +67,67,2023-02-06 10:30:00+00:00,103.22,103.5,103.09,103.46,4425.0 +68,68,2023-02-06 11:00:00+00:00,103.39,103.39,103.07,103.19,8336.0 +69,69,2023-02-06 11:30:00+00:00,103.1,103.37,103.01,103.26,5554.0 +70,70,2023-02-06 12:00:00+00:00,103.33,103.56,103.22,103.37,14825.0 +71,71,2023-02-06 12:30:00+00:00,103.26,103.99,103.26,103.52,20597.0 +72,72,2023-02-06 13:00:00+00:00,103.37,104.57,103.25,103.58,35374.0 +73,73,2023-02-06 13:30:00+00:00,103.59,103.8,103.17,103.46,30957.0 +74,74,2023-02-06 14:00:00+00:00,103.49,103.72,102.02,102.4,118195.0 +75,75,2023-02-06 14:30:00+00:00,102.4,104.36,102.21,103.45,3676331.0 +76,76,2023-02-06 15:00:00+00:00,103.47,103.87,102.03,102.09,2408565.0 +77,77,2023-02-06 15:30:00+00:00,102.09,102.83,101.88,102.79,1895116.0 +78,78,2023-02-06 16:00:00+00:00,102.8,103.14,102.25,103.04,1515886.0 +79,79,2023-02-06 16:30:00+00:00,103.05,103.43,102.74,102.9,1298138.0 +80,80,2023-02-06 17:00:00+00:00,102.9,103.01,102.0,102.93,1075101.0 +81,81,2023-02-06 17:30:00+00:00,102.93,103.36,102.91,103.05,782345.0 +82,82,2023-02-06 18:00:00+00:00,103.05,103.13,102.62,102.71,891335.0 +83,83,2023-02-06 18:30:00+00:00,102.7,102.82,102.4,102.6,1241571.0 +84,84,2023-02-06 19:00:00+00:00,102.59,103.91,102.59,103.29,3827347.0 +85,85,2023-02-06 19:30:00+00:00,103.29,103.36,102.75,103.01,1312466.0 +86,86,2023-02-06 20:00:00+00:00,103.02,103.11,102.66,102.79,1063711.0 +87,87,2023-02-06 20:30:00+00:00,102.79,103.34,102.64,102.9,2245949.0 +88,88,2023-02-06 21:00:00+00:00,102.9,103.17,102.5,102.76,3222161.0 +89,89,2023-02-06 21:30:00+00:00,102.87,102.87,102.73,102.73,7639.0 +90,90,2023-02-06 22:00:00+00:00,102.76,102.88,102.73,102.88,10100.0 +91,91,2023-02-06 22:30:00+00:00,102.88,102.9,102.8,102.81,2278.0 +92,92,2023-02-06 23:00:00+00:00,102.89,103.15,102.82,103.15,7757.0 +93,93,2023-02-06 23:30:00+00:00,103.12,103.34,103.1,103.34,11061.0 +94,94,2023-02-07 00:00:00+00:00,103.33,103.34,103.22,103.31,3027.0 +95,95,2023-02-07 00:30:00+00:00,103.23,103.33,103.0,103.16,11166.0 +96,96,2023-02-07 09:00:00+00:00,103.01,104.0,103.01,103.87,24425.0 +97,97,2023-02-07 09:30:00+00:00,103.9,103.9,103.7,103.7,1540.0 +98,98,2023-02-07 10:00:00+00:00,103.73,103.73,103.52,103.73,5411.0 +99,99,2023-02-07 10:30:00+00:00,103.79,103.79,103.32,103.32,3512.0 +100,100,2023-02-07 11:00:00+00:00,103.3,103.58,103.3,103.51,15610.0 +101,101,2023-02-07 11:30:00+00:00,103.58,103.58,103.4,103.55,1682.0 +102,102,2023-02-07 12:00:00+00:00,103.6,104.07,103.6,103.74,68536.0 +103,103,2023-02-07 12:30:00+00:00,103.81,103.9,103.6,103.8,39796.0 +104,104,2023-02-07 13:00:00+00:00,103.8,103.99,103.15,103.3,91484.0 +105,105,2023-02-07 13:30:00+00:00,103.33,103.33,102.94,103.29,23202.0 +106,106,2023-02-07 14:00:00+00:00,103.29,103.43,102.77,103.22,131120.0 +107,107,2023-02-07 14:30:00+00:00,103.22,103.94,103.13,103.23,3618455.0 +108,108,2023-02-07 15:00:00+00:00,103.23,104.75,103.12,104.39,3513482.0 +109,109,2023-02-07 15:30:00+00:00,104.39,104.74,104.15,104.38,2060336.0 +110,110,2023-02-07 16:00:00+00:00,104.37,105.36,104.28,105.16,2357540.0 +111,111,2023-02-07 16:30:00+00:00,105.15,105.55,105.02,105.16,1932635.0 +112,112,2023-02-07 17:00:00+00:00,105.17,105.17,104.6,104.81,1355449.0 +113,113,2023-02-07 17:30:00+00:00,104.82,106.7,104.67,106.36,2735463.0 +114,114,2023-02-07 18:00:00+00:00,106.34,106.6,104.35,104.45,3042219.0 +115,115,2023-02-07 18:30:00+00:00,104.44,104.84,103.71,104.6,2551597.0 +116,116,2023-02-07 19:00:00+00:00,104.59,106.13,104.55,106.1,2281055.0 +117,117,2023-02-07 19:30:00+00:00,106.12,106.86,105.97,106.69,2055570.0 +118,118,2023-02-07 20:00:00+00:00,106.69,107.12,106.24,107.12,2530658.0 +119,119,2023-02-07 20:30:00+00:00,107.13,108.18,107.06,107.65,6320832.0 +120,120,2023-02-07 21:00:00+00:00,107.64,107.98,107.01,107.25,4185477.0 +121,121,2023-02-07 21:30:00+00:00,107.24,107.32,107.16,107.28,19244.0 +122,122,2023-02-07 22:00:00+00:00,107.34,107.64,107.12,107.12,171403.0 +123,123,2023-02-07 22:30:00+00:00,107.19,107.29,106.75,106.99,46397.0 +124,124,2023-02-07 23:00:00+00:00,107.0,107.12,106.64,106.85,36663.0 +125,125,2023-02-07 23:30:00+00:00,106.89,106.89,106.5,106.8,15288.0 +126,126,2023-02-08 00:00:00+00:00,106.8,106.9,106.5,106.57,10927.0 +127,127,2023-02-08 00:30:00+00:00,106.57,106.78,106.51,106.77,16695.0 +128,128,2023-02-08 09:00:00+00:00,107.09,107.13,106.72,106.81,22404.0 +129,129,2023-02-08 09:30:00+00:00,106.65,106.69,106.42,106.69,7731.0 +130,130,2023-02-08 10:00:00+00:00,106.7,106.88,106.54,106.58,5732.0 +131,131,2023-02-08 10:30:00+00:00,106.54,106.93,106.47,106.87,6080.0 +132,132,2023-02-08 11:00:00+00:00,106.94,107.06,106.71,106.82,8399.0 +133,133,2023-02-08 11:30:00+00:00,106.9,107.35,106.8,107.3,51452.0 +134,134,2023-02-08 12:00:00+00:00,107.23,107.42,106.41,106.84,39399.0 +135,135,2023-02-08 12:30:00+00:00,106.84,106.97,106.09,106.2,38010.0 +136,136,2023-02-08 13:00:00+00:00,107.4,107.82,105.91,106.24,296164.0 +137,137,2023-02-08 13:30:00+00:00,106.24,106.3,103.31,104.11,749127.0 +138,138,2023-02-08 14:00:00+00:00,104.11,104.12,101.88,101.98,1262012.0 +139,139,2023-02-08 14:30:00+00:00,102.05,103.14,100.5,101.46,13933921.0 +140,140,2023-02-08 15:00:00+00:00,101.44,101.63,100.55,100.73,5948509.0 +141,141,2023-02-08 15:30:00+00:00,100.73,100.73,99.26,99.28,6848531.0 +142,142,2023-02-08 16:00:00+00:00,99.27,99.42,98.09,98.1,7696913.0 +143,143,2023-02-08 16:30:00+00:00,98.09,99.28,98.03,99.07,6823682.0 +144,144,2023-02-08 17:00:00+00:00,99.1,99.68,98.5,99.56,5501842.0 +145,145,2023-02-08 17:30:00+00:00,99.56,99.93,98.97,99.5,3291081.0 +146,146,2023-02-08 18:00:00+00:00,99.49,99.84,99.0,99.02,3271946.0 +147,147,2023-02-08 18:30:00+00:00,99.01,99.17,98.58,99.17,3801396.0 +148,148,2023-02-08 19:00:00+00:00,99.16,99.55,98.92,99.27,2798618.0 +149,149,2023-02-08 19:30:00+00:00,99.26,99.81,99.23,99.71,2503271.0 +150,150,2023-02-08 20:00:00+00:00,99.7,99.72,98.96,99.27,3049181.0 +151,151,2023-02-08 20:30:00+00:00,99.26,99.54,99.18,99.4,5605053.0 +152,152,2023-02-08 21:00:00+00:00,99.41,99.64,99.12,99.32,6092623.0 +153,153,2023-02-08 21:30:00+00:00,99.35,99.46,99.2,99.4,51029.0 +154,154,2023-02-08 22:00:00+00:00,99.4,99.45,99.21,99.21,47154.0 +155,155,2023-02-08 22:30:00+00:00,99.24,99.33,99.2,99.3,22335.0 +156,156,2023-02-08 23:00:00+00:00,99.31,99.45,99.23,99.44,20320.0 +157,157,2023-02-08 23:30:00+00:00,99.4,99.49,99.39,99.43,14146.0 +158,158,2023-02-09 00:00:00+00:00,99.42,99.49,99.42,99.49,25106.0 +159,159,2023-02-09 00:30:00+00:00,99.49,99.55,99.47,99.55,44159.0 +160,160,2023-02-09 09:00:00+00:00,101.0,101.0,100.2,100.4,35235.0 +161,161,2023-02-09 09:30:00+00:00,100.4,100.4,100.15,100.4,56105.0 +162,162,2023-02-09 10:00:00+00:00,100.4,100.65,100.31,100.59,39694.0 +163,163,2023-02-09 10:30:00+00:00,100.5,100.53,100.33,100.43,29634.0 +164,164,2023-02-09 11:00:00+00:00,100.48,100.48,99.6,99.8,54849.0 +165,165,2023-02-09 11:30:00+00:00,99.8,100.21,99.8,99.99,33826.0 +166,166,2023-02-09 12:00:00+00:00,100.0,100.19,99.84,99.9,105882.0 +167,167,2023-02-09 12:30:00+00:00,99.91,99.92,99.28,99.31,86598.0 +168,168,2023-02-09 13:00:00+00:00,100.0,100.5,99.15,99.25,295575.0 +169,169,2023-02-09 13:30:00+00:00,99.2,99.58,99.2,99.52,181734.0 +170,170,2023-02-09 14:00:00+00:00,99.52,100.35,99.35,99.92,380276.0 +171,171,2023-02-09 14:30:00+00:00,99.99,100.03,96.22,96.66,14625981.0 +172,172,2023-02-09 15:00:00+00:00,96.66,96.72,95.51,95.55,9670039.0 +173,173,2023-02-09 15:30:00+00:00,95.54,95.78,95.27,95.45,6642360.0 +174,174,2023-02-09 16:00:00+00:00,95.45,95.47,94.29,94.68,9186356.0 +175,175,2023-02-09 16:30:00+00:00,94.69,94.93,93.85,94.2,9421892.0 +176,176,2023-02-09 17:00:00+00:00,94.2,94.49,94.03,94.09,6211635.0 +177,177,2023-02-09 17:30:00+00:00,94.09,94.2,93.63,94.05,6370847.0 +178,178,2023-02-09 18:00:00+00:00,94.05,94.78,93.91,94.75,5067748.0 +179,179,2023-02-09 18:30:00+00:00,94.75,95.06,94.49,94.99,5009077.0 +180,180,2023-02-09 19:00:00+00:00,94.98,95.16,94.01,94.05,4212917.0 +181,181,2023-02-09 19:30:00+00:00,94.05,94.45,94.04,94.26,3207095.0 +182,182,2023-02-09 20:00:00+00:00,94.25,94.53,93.91,94.31,4147382.0 +183,183,2023-02-09 20:30:00+00:00,94.32,95.27,94.21,94.98,8966840.0 +184,184,2023-02-09 21:00:00+00:00,95.03,95.46,95.01,95.25,4372400.0 +185,185,2023-02-09 21:30:00+00:00,95.24,95.35,94.76,95.3,90032.0 +186,186,2023-02-09 22:00:00+00:00,95.23,95.59,95.2,95.28,58561.0 +187,187,2023-02-09 22:30:00+00:00,95.31,95.4,95.17,95.2,28791.0 +188,188,2023-02-09 23:00:00+00:00,95.2,95.37,95.16,95.37,40759.0 +189,189,2023-02-09 23:30:00+00:00,95.36,95.38,95.17,95.24,15610.0 +190,190,2023-02-10 00:00:00+00:00,95.3,95.33,95.15,95.15,23401.0 +191,191,2023-02-10 00:30:00+00:00,95.15,95.23,94.9,95.0,44966.0 +192,192,2023-02-10 09:00:00+00:00,95.83,95.83,95.04,95.42,20701.0 +193,193,2023-02-10 09:30:00+00:00,95.44,95.44,94.72,94.94,20816.0 +194,194,2023-02-10 10:00:00+00:00,95.12,95.18,94.17,94.57,31679.0 +195,195,2023-02-10 10:30:00+00:00,94.34,94.85,94.3,94.85,15074.0 +196,196,2023-02-10 11:00:00+00:00,94.76,94.76,94.37,94.37,8334.0 +197,197,2023-02-10 11:30:00+00:00,94.43,94.45,94.23,94.35,6396.0 +198,198,2023-02-10 12:00:00+00:00,94.35,94.93,94.24,94.82,60093.0 +199,199,2023-02-10 12:30:00+00:00,94.85,94.94,94.55,94.6,28135.0 +200,200,2023-02-10 13:00:00+00:00,94.47,95.64,94.21,95.4,225078.0 +201,201,2023-02-10 13:30:00+00:00,95.34,95.71,95.3,95.69,158941.0 +202,202,2023-02-10 14:00:00+00:00,95.66,95.75,95.2,95.4,215326.0 +203,203,2023-02-10 14:30:00+00:00,95.42,96.75,95.04,95.32,7779102.0 +204,204,2023-02-10 15:00:00+00:00,95.32,95.83,94.74,95.48,5244129.0 +205,205,2023-02-10 15:30:00+00:00,95.5,95.95,95.16,95.43,3313850.0 +206,206,2023-02-10 16:00:00+00:00,95.42,95.53,94.91,94.92,2113323.0 +207,207,2023-02-10 16:30:00+00:00,94.92,95.1,94.58,94.61,2450598.0 +208,208,2023-02-10 17:00:00+00:00,94.6,94.81,94.25,94.77,2931932.0 +209,209,2023-02-10 17:30:00+00:00,94.77,94.95,94.45,94.76,2445102.0 +210,210,2023-02-10 18:00:00+00:00,94.75,95.35,94.74,95.03,2251955.0 +211,211,2023-02-10 18:30:00+00:00,95.02,95.14,94.85,94.91,1589061.0 +212,212,2023-02-10 19:00:00+00:00,94.91,94.95,94.5,94.52,1986067.0 +213,213,2023-02-10 19:30:00+00:00,94.52,94.72,94.39,94.58,2016476.0 +214,214,2023-02-10 20:00:00+00:00,94.59,94.67,94.3,94.45,2495852.0 +215,215,2023-02-10 20:30:00+00:00,94.45,94.78,94.37,94.57,4747631.0 +216,216,2023-02-10 21:00:00+00:00,94.56,94.57,94.44,94.47,4006609.0 +217,217,2023-02-10 21:30:00+00:00,94.51,94.53,94.47,94.53,38535.0 +218,218,2023-02-10 22:00:00+00:00,94.53,94.57,94.5,94.53,16828.0 +219,219,2023-02-10 22:30:00+00:00,94.54,94.57,94.49,94.53,11860.0 +220,220,2023-02-10 23:00:00+00:00,94.57,94.57,94.45,94.5,10484.0 +221,221,2023-02-10 23:30:00+00:00,94.5,94.66,94.5,94.6,13981.0 +222,222,2023-02-11 00:00:00+00:00,94.65,94.65,94.58,94.6,2646.0 +223,223,2023-02-11 00:30:00+00:00,94.58,94.69,94.57,94.69,14479.0 +224,224,2023-02-13 09:00:00+00:00,94.73,94.97,94.64,94.94,11817.0 +225,225,2023-02-13 09:30:00+00:00,94.94,94.94,94.76,94.91,5705.0 +226,226,2023-02-13 10:00:00+00:00,94.88,94.95,94.86,94.9,3411.0 +227,227,2023-02-13 10:30:00+00:00,94.89,95.13,94.89,95.03,4732.0 +228,228,2023-02-13 11:00:00+00:00,95.08,95.1,94.82,95.02,20122.0 +229,229,2023-02-13 11:30:00+00:00,95.0,95.15,94.99,95.08,13467.0 +230,230,2023-02-13 12:00:00+00:00,95.0,95.36,95.0,95.32,37230.0 +231,231,2023-02-13 12:30:00+00:00,95.37,95.47,95.25,95.25,46643.0 +232,232,2023-02-13 13:00:00+00:00,95.23,95.47,93.76,95.26,135736.0 +233,233,2023-02-13 13:30:00+00:00,95.3,95.3,94.83,95.06,74103.0 +234,234,2023-02-13 14:00:00+00:00,95.08,95.22,94.58,94.74,97794.0 +235,235,2023-02-13 14:30:00+00:00,94.74,95.14,94.3,95.02,6667182.0 +236,236,2023-02-13 15:00:00+00:00,95.02,95.2,94.07,94.4,3937758.0 +237,237,2023-02-13 15:30:00+00:00,94.41,94.46,93.84,94.15,3596019.0 +238,238,2023-02-13 16:00:00+00:00,94.16,94.8,94.15,94.45,2645853.0 +239,239,2023-02-13 16:30:00+00:00,94.46,94.5,93.98,94.3,3051475.0 +240,240,2023-02-13 17:00:00+00:00,94.29,94.55,94.22,94.42,2091883.0 +241,241,2023-02-13 17:30:00+00:00,94.43,94.78,94.34,94.55,2512933.0 +242,242,2023-02-13 18:00:00+00:00,94.55,94.88,94.21,94.88,1600171.0 +243,243,2023-02-13 18:30:00+00:00,94.87,94.96,94.5,94.83,1865261.0 +244,244,2023-02-13 19:00:00+00:00,94.83,94.87,94.45,94.46,1498964.0 +245,245,2023-02-13 19:30:00+00:00,94.47,94.61,94.12,94.28,1904353.0 +246,246,2023-02-13 20:00:00+00:00,94.27,94.54,94.1,94.39,1826007.0 +247,247,2023-02-13 20:30:00+00:00,94.39,94.65,94.35,94.63,3515552.0 +248,248,2023-02-13 21:00:00+00:00,94.64,94.7,94.49,94.51,5141201.0 +249,249,2023-02-13 21:30:00+00:00,94.51,94.63,94.49,94.56,25458.0 +250,250,2023-02-13 22:00:00+00:00,94.57,94.63,94.55,94.6,19909.0 +251,251,2023-02-13 22:30:00+00:00,94.55,94.61,94.5,94.51,21991.0 +252,252,2023-02-13 23:00:00+00:00,94.51,94.53,94.45,94.53,15247.0 +253,253,2023-02-13 23:30:00+00:00,94.52,94.52,94.2,94.27,13419.0 +254,254,2023-02-14 00:00:00+00:00,94.29,94.39,94.27,94.3,4952.0 +255,255,2023-02-14 00:30:00+00:00,94.3,94.47,94.28,94.4,20201.0 +256,256,2023-02-14 09:00:00+00:00,94.47,94.8,94.46,94.64,8389.0 +257,257,2023-02-14 09:30:00+00:00,94.58,94.65,94.56,94.64,3600.0 +258,258,2023-02-14 10:00:00+00:00,94.65,94.8,94.6,94.8,3466.0 +259,259,2023-02-14 10:30:00+00:00,94.78,94.85,94.66,94.8,7741.0 +260,260,2023-02-14 11:00:00+00:00,94.8,94.95,94.8,94.94,13323.0 +261,261,2023-02-14 11:30:00+00:00,94.9,94.9,94.83,94.83,4771.0 +262,262,2023-02-14 12:00:00+00:00,94.85,94.94,94.8,94.91,28096.0 +263,263,2023-02-14 12:30:00+00:00,94.91,94.92,94.81,94.85,12081.0 +264,264,2023-02-14 13:00:00+00:00,94.88,94.95,94.01,94.7,93891.0 +265,265,2023-02-14 13:30:00+00:00,94.68,95.29,93.8,94.2,485847.0 +266,266,2023-02-14 14:00:00+00:00,94.2,94.7,93.93,94.45,162295.0 +267,267,2023-02-14 14:30:00+00:00,94.41,94.59,93.28,93.84,6457985.0 +268,268,2023-02-14 15:00:00+00:00,93.84,94.29,93.71,93.72,4807025.0 +269,269,2023-02-14 15:30:00+00:00,93.72,93.9,92.5,92.92,4686741.0 +270,270,2023-02-14 16:00:00+00:00,92.94,93.42,92.69,92.73,2533110.0 +271,271,2023-02-14 16:30:00+00:00,92.74,92.74,92.26,92.66,2837811.0 +272,272,2023-02-14 17:00:00+00:00,92.66,93.23,92.53,93.03,2033001.0 +273,273,2023-02-14 17:30:00+00:00,93.04,93.5,92.95,93.21,1919749.0 +274,274,2023-02-14 18:00:00+00:00,93.22,94.07,93.2,93.79,2579548.0 +275,275,2023-02-14 18:30:00+00:00,93.8,93.93,93.55,93.67,1621358.0 +276,276,2023-02-14 19:00:00+00:00,93.67,93.91,93.26,93.76,1712760.0 +277,277,2023-02-14 19:30:00+00:00,93.76,94.22,93.74,94.16,2297944.0 +278,278,2023-02-14 20:00:00+00:00,94.16,94.73,93.79,94.53,3408851.0 +279,279,2023-02-14 20:30:00+00:00,94.54,94.85,94.42,94.63,4884409.0 +280,280,2023-02-14 21:00:00+00:00,94.68,94.69,94.32,94.36,4172744.0 +281,281,2023-02-14 21:30:00+00:00,94.35,94.46,94.35,94.38,26396.0 +282,282,2023-02-14 22:00:00+00:00,94.38,94.38,94.32,94.35,30657.0 +283,283,2023-02-14 22:30:00+00:00,94.36,94.4,94.33,94.4,28441.0 +284,284,2023-02-14 23:00:00+00:00,94.36,94.41,94.27,94.29,11502.0 +285,285,2023-02-14 23:30:00+00:00,94.29,94.49,94.26,94.36,18650.0 +286,286,2023-02-15 00:00:00+00:00,94.45,94.5,94.25,94.3,11307.0 +287,287,2023-02-15 00:30:00+00:00,94.27,94.32,93.5,94.12,32027.0 +288,288,2023-02-15 09:00:00+00:00,94.48,94.48,94.03,94.19,18037.0 +289,289,2023-02-15 09:30:00+00:00,94.15,94.24,94.04,94.05,3403.0 +290,290,2023-02-15 10:00:00+00:00,94.05,94.07,93.95,94.0,4393.0 +291,291,2023-02-15 10:30:00+00:00,94.0,94.25,94.0,94.13,2612.0 +292,292,2023-02-15 11:00:00+00:00,94.09,94.1,94.01,94.1,1979.0 +293,293,2023-02-15 11:30:00+00:00,94.11,94.14,94.0,94.0,2505.0 +294,294,2023-02-15 12:00:00+00:00,94.19,94.59,94.19,94.5,26235.0 +295,295,2023-02-15 12:30:00+00:00,94.5,94.5,94.2,94.35,13424.0 +296,296,2023-02-15 13:00:00+00:00,94.4,94.55,93.84,94.24,58114.0 +297,297,2023-02-15 13:30:00+00:00,94.18,94.55,93.95,94.32,93693.0 +298,298,2023-02-15 14:00:00+00:00,94.39,94.64,93.98,94.5,75948.0 +299,299,2023-02-15 14:30:00+00:00,94.49,95.19,94.15,94.38,5070878.0 +300,300,2023-02-15 15:00:00+00:00,94.39,95.13,94.24,94.88,2665271.0 +301,301,2023-02-15 15:30:00+00:00,94.9,95.27,94.76,95.19,3012458.0 +302,302,2023-02-15 16:00:00+00:00,95.19,96.31,95.17,96.23,3962108.0 +303,303,2023-02-15 16:30:00+00:00,96.23,96.85,95.94,96.22,4303531.0 +304,304,2023-02-15 17:00:00+00:00,96.23,96.51,95.92,96.08,2600181.0 +305,305,2023-02-15 17:30:00+00:00,96.08,96.44,95.96,96.17,1829651.0 +306,306,2023-02-15 18:00:00+00:00,96.18,96.53,96.06,96.44,1565284.0 +307,307,2023-02-15 18:30:00+00:00,96.44,96.7,96.23,96.62,1673969.0 +308,308,2023-02-15 19:00:00+00:00,96.62,97.12,96.57,96.88,2709114.0 +309,309,2023-02-15 19:30:00+00:00,96.87,97.05,96.59,96.68,1684038.0 +310,310,2023-02-15 20:00:00+00:00,96.69,96.82,96.51,96.58,2545185.0 +311,311,2023-02-15 20:30:00+00:00,96.59,96.97,96.38,96.97,4943184.0 +312,312,2023-02-15 21:00:00+00:00,96.97,97.08,96.85,96.94,4002548.0 +313,313,2023-02-15 21:30:00+00:00,96.94,96.98,96.89,96.95,27490.0 +314,314,2023-02-15 22:00:00+00:00,96.94,96.96,96.9,96.95,17927.0 +315,315,2023-02-15 22:30:00+00:00,96.95,96.95,96.86,96.9,21219.0 +316,316,2023-02-15 23:00:00+00:00,96.9,97.01,96.89,96.97,39646.0 +317,317,2023-02-15 23:30:00+00:00,96.97,97.01,96.93,96.94,18779.0 +318,318,2023-02-16 00:00:00+00:00,96.93,97.01,96.8,96.94,26499.0 +319,319,2023-02-16 00:30:00+00:00,96.94,97.12,96.9,97.1,39972.0 +320,320,2023-02-16 09:00:00+00:00,97.1,97.23,96.95,97.2,10462.0 +321,321,2023-02-16 09:30:00+00:00,97.2,97.2,97.02,97.02,6023.0 +322,322,2023-02-16 10:00:00+00:00,97.01,97.09,97.0,97.0,5046.0 +323,323,2023-02-16 10:30:00+00:00,97.0,97.09,97.0,97.09,1797.0 +324,324,2023-02-16 11:00:00+00:00,97.09,97.15,97.06,97.15,4007.0 +325,325,2023-02-16 11:30:00+00:00,97.1,97.18,97.0,97.1,2755.0 +326,326,2023-02-16 12:00:00+00:00,97.13,97.15,95.87,96.11,101128.0 +327,327,2023-02-16 12:30:00+00:00,96.15,96.45,96.15,96.45,7689.0 +328,328,2023-02-16 13:00:00+00:00,96.73,97.67,95.93,96.32,82320.0 +329,329,2023-02-16 13:30:00+00:00,96.29,96.36,95.26,95.5,178024.0 +330,330,2023-02-16 14:00:00+00:00,95.5,95.5,95.02,95.43,120858.0 +331,331,2023-02-16 14:30:00+00:00,95.37,96.52,94.74,96.1,5977523.0 +332,332,2023-02-16 15:00:00+00:00,96.13,96.81,95.62,96.6,2591214.0 +333,333,2023-02-16 15:30:00+00:00,96.6,97.59,96.49,97.55,3873180.0 +334,334,2023-02-16 16:00:00+00:00,97.55,97.68,96.69,96.81,2758610.0 +335,335,2023-02-16 16:30:00+00:00,96.82,97.09,96.53,96.95,1686905.0 +336,336,2023-02-16 17:00:00+00:00,96.95,96.99,96.26,96.65,1524606.0 +337,337,2023-02-16 17:30:00+00:00,96.65,97.06,96.5,96.59,1386641.0 +338,338,2023-02-16 18:00:00+00:00,96.6,96.82,96.4,96.4,1023132.0 +339,339,2023-02-16 18:30:00+00:00,96.42,96.98,96.36,96.83,1034536.0 +340,340,2023-02-16 19:00:00+00:00,96.83,96.89,96.57,96.85,1157378.0 +341,341,2023-02-16 19:30:00+00:00,96.84,97.06,96.68,96.77,1265858.0 +342,342,2023-02-16 20:00:00+00:00,96.77,96.9,95.76,95.77,2017568.0 +343,343,2023-02-16 20:30:00+00:00,95.76,95.83,95.3,95.53,3326551.0 +344,344,2023-02-16 21:00:00+00:00,95.52,95.66,95.14,95.15,4400946.0 +345,345,2023-02-16 21:30:00+00:00,95.15,95.51,95.15,95.23,78185.0 +346,346,2023-02-16 22:00:00+00:00,95.21,95.31,95.12,95.15,33618.0 +347,347,2023-02-16 22:30:00+00:00,95.2,95.33,95.12,95.13,9091.0 +348,348,2023-02-16 23:00:00+00:00,95.19,95.2,94.88,94.88,35477.0 +349,349,2023-02-16 23:30:00+00:00,94.88,94.98,94.83,94.86,21311.0 +350,350,2023-02-17 00:00:00+00:00,94.92,95.0,94.88,94.97,19584.0 +351,351,2023-02-17 00:30:00+00:00,94.99,95.04,94.81,94.97,14866.0 +352,352,2023-02-17 09:00:00+00:00,94.77,94.79,94.52,94.6,17438.0 +353,353,2023-02-17 09:30:00+00:00,94.69,94.69,94.55,94.64,3007.0 +354,354,2023-02-17 10:00:00+00:00,94.64,94.64,94.45,94.48,6397.0 +355,355,2023-02-17 10:30:00+00:00,94.49,94.51,94.45,94.45,2326.0 +356,356,2023-02-17 11:00:00+00:00,94.46,94.64,94.4,94.64,4101.0 +357,357,2023-02-17 11:30:00+00:00,94.65,94.65,94.52,94.56,3250.0 +358,358,2023-02-17 12:00:00+00:00,94.55,94.83,94.55,94.8,9220.0 +359,359,2023-02-17 12:30:00+00:00,94.8,94.97,94.77,94.9,9901.0 +360,360,2023-02-17 13:00:00+00:00,94.7,95.28,94.58,94.88,36979.0 +361,361,2023-02-17 13:30:00+00:00,94.86,95.22,94.85,95.12,64986.0 +362,362,2023-02-17 14:00:00+00:00,95.16,95.57,94.71,94.82,100835.0 +363,363,2023-02-17 14:30:00+00:00,94.85,95.56,93.85,94.05,4407874.0 +364,364,2023-02-17 15:00:00+00:00,94.06,94.4,93.82,94.04,2307761.0 +365,365,2023-02-17 15:30:00+00:00,94.03,94.34,93.85,93.89,1812755.0 +366,366,2023-02-17 16:00:00+00:00,93.88,94.04,93.27,93.37,2129315.0 +367,367,2023-02-17 16:30:00+00:00,93.36,93.83,93.21,93.76,1582386.0 +368,368,2023-02-17 17:00:00+00:00,93.77,94.0,93.48,93.67,1080354.0 +369,369,2023-02-17 17:30:00+00:00,93.66,93.79,93.51,93.61,886443.0 +370,370,2023-02-17 18:00:00+00:00,93.61,93.96,93.46,93.52,1077962.0 +371,371,2023-02-17 18:30:00+00:00,93.51,93.84,93.45,93.65,935866.0 +372,372,2023-02-17 19:00:00+00:00,93.67,93.96,93.58,93.88,1000256.0 +373,373,2023-02-17 19:30:00+00:00,93.88,94.33,93.81,94.25,1381095.0 +374,374,2023-02-17 20:00:00+00:00,94.25,94.35,94.0,94.04,1224066.0 +375,375,2023-02-17 20:30:00+00:00,94.04,94.58,93.99,94.35,3204305.0 +376,376,2023-02-17 21:00:00+00:00,94.35,94.35,94.14,94.21,3860101.0 +377,377,2023-02-17 21:30:00+00:00,94.27,94.35,94.16,94.19,21764.0 +378,378,2023-02-17 22:00:00+00:00,94.22,94.35,94.15,94.16,12657.0 +379,379,2023-02-17 22:30:00+00:00,94.16,94.2,94.14,94.2,6402.0 +380,380,2023-02-17 23:00:00+00:00,94.17,94.22,94.11,94.13,6072.0 +381,381,2023-02-17 23:30:00+00:00,94.2,94.29,94.17,94.29,8288.0 +382,382,2023-02-18 00:00:00+00:00,94.29,94.32,94.23,94.26,6671.0 +383,383,2023-02-18 00:30:00+00:00,94.32,94.32,94.23,94.27,10424.0 +384,384,2023-02-21 09:00:00+00:00,93.42,93.67,93.01,93.23,15604.0 +385,385,2023-02-21 09:30:00+00:00,93.35,93.99,93.35,93.86,12089.0 +386,386,2023-02-21 10:00:00+00:00,93.66,93.66,93.45,93.45,4329.0 +387,387,2023-02-21 10:30:00+00:00,93.5,93.55,93.3,93.3,11376.0 +388,388,2023-02-21 11:00:00+00:00,93.21,93.57,93.21,93.5,4208.0 +389,389,2023-02-21 11:30:00+00:00,93.53,93.55,93.5,93.51,1459.0 +390,390,2023-02-21 12:00:00+00:00,93.55,93.67,93.35,93.35,34705.0 +391,391,2023-02-21 12:30:00+00:00,93.35,93.41,93.25,93.38,5561.0 +392,392,2023-02-21 13:00:00+00:00,93.44,94.3,93.16,93.23,76365.0 +393,393,2023-02-21 13:30:00+00:00,93.25,93.34,93.05,93.11,30939.0 +394,394,2023-02-21 14:00:00+00:00,93.05,93.16,92.85,93.0,45479.0 +395,395,2023-02-21 14:30:00+00:00,93.03,93.1,92.39,92.65,4627350.0 +396,396,2023-02-21 15:00:00+00:00,92.65,92.99,92.44,92.54,2148663.0 +397,397,2023-02-21 15:30:00+00:00,92.53,92.59,92.12,92.31,1849845.0 +398,398,2023-02-21 16:00:00+00:00,92.31,92.42,92.16,92.25,977999.0 +399,399,2023-02-21 16:30:00+00:00,92.26,92.4,92.07,92.16,1139725.0 +400,400,2023-02-21 17:00:00+00:00,92.15,92.33,91.85,91.93,1546790.0 +401,401,2023-02-21 17:30:00+00:00,91.93,91.99,91.79,91.94,1204789.0 +402,402,2023-02-21 18:00:00+00:00,91.94,92.03,91.74,91.98,1183653.0 +403,403,2023-02-21 18:30:00+00:00,91.99,92.02,91.86,91.9,827909.0 +404,404,2023-02-21 19:00:00+00:00,91.9,91.92,91.72,91.86,884670.0 +405,405,2023-02-21 19:30:00+00:00,91.87,92.08,91.82,92.0,1131824.0 +406,406,2023-02-21 20:00:00+00:00,92.0,92.23,91.93,92.18,1312726.0 +407,407,2023-02-21 20:30:00+00:00,92.18,92.27,91.76,91.82,3271138.0 +408,408,2023-02-21 21:00:00+00:00,91.79,91.96,91.76,91.86,4266628.0 +409,409,2023-02-21 21:30:00+00:00,91.85,91.88,91.8,91.88,7784.0 +410,410,2023-02-21 22:00:00+00:00,91.88,91.88,91.76,91.78,14579.0 +411,411,2023-02-21 22:30:00+00:00,91.77,91.77,91.72,91.75,4935.0 +412,412,2023-02-21 23:00:00+00:00,91.76,91.85,91.7,91.85,11276.0 +413,413,2023-02-21 23:30:00+00:00,91.75,91.92,91.75,91.92,9261.0 +414,414,2023-02-22 00:00:00+00:00,91.78,91.97,91.78,91.84,5028.0 +415,415,2023-02-22 00:30:00+00:00,91.8,91.92,91.79,91.82,13824.0 +416,416,2023-02-22 09:00:00+00:00,91.74,91.97,91.7,91.91,5535.0 +417,417,2023-02-22 09:30:00+00:00,91.79,91.96,91.61,91.87,4538.0 +418,418,2023-02-22 10:00:00+00:00,91.85,91.85,91.74,91.74,1346.0 +419,419,2023-02-22 10:30:00+00:00,91.78,91.82,91.78,91.82,200.0 +420,420,2023-02-22 11:00:00+00:00,91.78,91.78,91.75,91.75,7033.0 +421,421,2023-02-22 11:30:00+00:00,91.75,91.86,91.61,91.82,8798.0 +422,422,2023-02-22 12:00:00+00:00,91.85,92.12,91.8,92.11,14095.0 +423,423,2023-02-22 12:30:00+00:00,92.11,92.2,92.09,92.13,6569.0 +424,424,2023-02-22 13:00:00+00:00,91.83,92.3,91.7,91.95,47858.0 +425,425,2023-02-22 13:30:00+00:00,92.0,92.09,91.89,91.93,24128.0 +426,426,2023-02-22 14:00:00+00:00,91.93,92.06,91.56,91.64,88094.0 +427,427,2023-02-22 14:30:00+00:00,91.64,92.09,91.44,91.52,3032340.0 +428,428,2023-02-22 15:00:00+00:00,91.53,91.53,90.61,91.06,3313741.0 +429,429,2023-02-22 15:30:00+00:00,91.06,92.01,90.86,91.75,2030493.0 +430,430,2023-02-22 16:00:00+00:00,91.77,91.98,91.42,91.44,1400379.0 +431,431,2023-02-22 16:30:00+00:00,91.45,91.89,91.43,91.88,884497.0 +432,432,2023-02-22 17:00:00+00:00,91.88,92.01,91.7,91.88,699172.0 +433,433,2023-02-22 17:30:00+00:00,91.88,92.04,91.86,91.99,796325.0 +434,434,2023-02-22 18:00:00+00:00,91.98,92.07,91.8,92.04,893495.0 +435,435,2023-02-22 18:30:00+00:00,92.05,92.11,91.77,91.81,902295.0 +436,436,2023-02-22 19:00:00+00:00,91.82,92.11,91.4,91.72,1621450.0 +437,437,2023-02-22 19:30:00+00:00,91.72,91.94,91.42,91.51,1137143.0 +438,438,2023-02-22 20:00:00+00:00,91.51,91.9,91.47,91.7,958193.0 +439,439,2023-02-22 20:30:00+00:00,91.7,91.87,91.46,91.7,2349239.0 +440,440,2023-02-22 21:00:00+00:00,91.65,91.82,91.55,91.68,5039139.0 +441,441,2023-02-22 21:30:00+00:00,91.67,92.1,91.65,91.91,60377.0 +442,442,2023-02-22 22:00:00+00:00,91.82,91.95,91.81,91.85,29257.0 +443,443,2023-02-22 22:30:00+00:00,91.85,91.9,91.76,91.87,12756.0 +444,444,2023-02-22 23:00:00+00:00,91.86,91.9,91.69,91.74,18672.0 +445,445,2023-02-22 23:30:00+00:00,91.8,91.84,91.75,91.84,5235.0 +446,446,2023-02-23 00:00:00+00:00,91.84,91.95,91.81,91.94,13061.0 +447,447,2023-02-23 00:30:00+00:00,91.95,92.03,91.81,92.03,17657.0 +448,448,2023-02-23 09:00:00+00:00,92.29,92.34,91.58,91.97,13981.0 +449,449,2023-02-23 09:30:00+00:00,92.07,92.11,91.94,92.01,1997.0 +450,450,2023-02-23 10:00:00+00:00,92.04,92.05,91.88,92.05,2295.0 +451,451,2023-02-23 10:30:00+00:00,92.0,92.05,91.92,92.05,1600.0 +452,452,2023-02-23 11:00:00+00:00,92.09,92.27,92.06,92.06,4079.0 +453,453,2023-02-23 11:30:00+00:00,92.13,92.2,92.13,92.2,2142.0 +454,454,2023-02-23 12:00:00+00:00,92.23,92.24,92.0,92.13,16958.0 +455,455,2023-02-23 12:30:00+00:00,92.13,92.16,92.05,92.16,7014.0 +456,456,2023-02-23 13:00:00+00:00,92.24,92.35,92.0,92.1,57576.0 +457,457,2023-02-23 13:30:00+00:00,92.18,92.18,91.86,92.12,46115.0 +458,458,2023-02-23 14:00:00+00:00,92.14,92.49,91.69,91.89,149376.0 +459,459,2023-02-23 14:30:00+00:00,91.92,91.94,90.86,91.45,4440147.0 +460,460,2023-02-23 15:00:00+00:00,91.45,91.62,90.63,90.79,2888949.0 +461,461,2023-02-23 15:30:00+00:00,90.8,91.02,90.38,90.39,2347945.0 +462,462,2023-02-23 16:00:00+00:00,90.4,90.65,90.16,90.23,2059228.0 +463,463,2023-02-23 16:30:00+00:00,90.23,90.46,90.0,90.01,1967592.0 +464,464,2023-02-23 17:00:00+00:00,90.01,90.05,89.76,89.99,2276586.0 +465,465,2023-02-23 17:30:00+00:00,89.99,90.29,89.91,90.2,1639717.0 +466,466,2023-02-23 18:00:00+00:00,90.19,90.27,89.91,90.2,1623171.0 +467,467,2023-02-23 18:30:00+00:00,90.2,90.47,90.11,90.38,1554804.0 +468,468,2023-02-23 19:00:00+00:00,90.38,91.03,90.26,91.02,2203956.0 +469,469,2023-02-23 19:30:00+00:00,91.02,91.16,90.74,90.79,1786169.0 +470,470,2023-02-23 20:00:00+00:00,90.78,91.13,90.78,91.11,2048889.0 +471,471,2023-02-23 20:30:00+00:00,91.11,91.14,90.8,90.87,3017311.0 +472,472,2023-02-23 21:00:00+00:00,90.89,91.02,90.72,90.85,3096291.0 +473,473,2023-02-23 21:30:00+00:00,90.85,90.9,90.82,90.87,10362.0 +474,474,2023-02-23 22:00:00+00:00,90.85,90.89,90.8,90.83,131704.0 +475,475,2023-02-23 22:30:00+00:00,90.8,90.83,90.75,90.75,10828.0 +476,476,2023-02-23 23:00:00+00:00,90.75,90.8,90.72,90.75,6950.0 +477,477,2023-02-23 23:30:00+00:00,90.74,90.78,90.66,90.66,6449.0 +478,478,2023-02-24 00:00:00+00:00,90.68,90.71,90.6,90.66,5796.0 +479,479,2023-02-24 00:30:00+00:00,90.65,90.77,90.59,90.74,9370.0 +480,480,2023-02-24 09:00:00+00:00,90.59,90.62,90.43,90.52,9730.0 +481,481,2023-02-24 09:30:00+00:00,90.5,90.54,90.35,90.35,3248.0 +482,482,2023-02-24 10:00:00+00:00,90.38,90.46,90.31,90.31,1789.0 +483,483,2023-02-24 10:30:00+00:00,90.35,90.41,90.33,90.41,2694.0 +484,484,2023-02-24 11:00:00+00:00,90.35,90.35,90.07,90.14,4745.0 +485,485,2023-02-24 11:30:00+00:00,90.12,90.14,90.02,90.1,6592.0 +486,486,2023-02-24 12:00:00+00:00,90.19,90.28,90.12,90.21,10179.0 +487,487,2023-02-24 12:30:00+00:00,90.2,90.2,90.1,90.15,3688.0 +488,488,2023-02-24 13:00:00+00:00,90.17,91.04,90.0,90.06,52510.0 +489,489,2023-02-24 13:30:00+00:00,90.07,90.07,89.3,89.5,119370.0 +490,490,2023-02-24 14:00:00+00:00,89.51,89.74,89.4,89.47,80203.0 +491,491,2023-02-24 14:30:00+00:00,89.47,89.89,89.14,89.24,3766145.0 +492,492,2023-02-24 15:00:00+00:00,89.23,89.37,88.65,89.01,3607163.0 +493,493,2023-02-24 15:30:00+00:00,89.01,89.04,88.57,88.8,1989679.0 +494,494,2023-02-24 16:00:00+00:00,88.8,89.16,88.67,89.05,2041347.0 +495,495,2023-02-24 16:30:00+00:00,89.05,89.2,88.89,89.0,1924337.0 +496,496,2023-02-24 17:00:00+00:00,89.01,89.21,88.91,89.06,1191755.0 +497,497,2023-02-24 17:30:00+00:00,89.05,89.14,88.76,88.95,1206562.0 +498,498,2023-02-24 18:00:00+00:00,88.95,89.06,88.79,88.97,1025403.0 +499,499,2023-02-24 18:30:00+00:00,88.97,89.01,88.8,88.9,1062082.0 +500,500,2023-02-24 19:00:00+00:00,88.9,89.03,88.79,88.97,1143878.0 +501,501,2023-02-24 19:30:00+00:00,88.97,89.28,88.81,89.2,1598907.0 +502,502,2023-02-24 20:00:00+00:00,89.21,89.37,89.04,89.06,1845192.0 +503,503,2023-02-24 20:30:00+00:00,89.06,89.35,88.84,89.16,4176432.0 +504,504,2023-02-24 21:00:00+00:00,89.17,89.43,89.13,89.17,4463170.0 +505,505,2023-02-24 21:30:00+00:00,89.2,89.33,89.13,89.3,39210.0 +506,506,2023-02-24 22:00:00+00:00,89.28,89.3,89.14,89.17,15397.0 +507,507,2023-02-24 22:30:00+00:00,89.17,89.24,89.13,89.24,5021.0 +508,508,2023-02-24 23:00:00+00:00,89.17,89.25,89.15,89.15,736.0 +509,509,2023-02-24 23:30:00+00:00,89.16,89.24,89.16,89.22,4410.0 +510,510,2023-02-25 00:00:00+00:00,89.16,89.22,89.14,89.18,7120.0 +511,511,2023-02-25 00:30:00+00:00,89.18,89.23,89.13,89.13,8126.0 +512,672,2023-02-27 09:00:00+00:00,89.66,89.79,89.61,89.79,6302.0 +513,673,2023-02-27 09:30:00+00:00,89.83,89.9,89.8,89.8,2663.0 +514,674,2023-02-27 10:00:00+00:00,89.89,89.89,89.84,89.85,780.0 +515,675,2023-02-27 10:30:00+00:00,89.86,89.86,89.59,89.64,6058.0 +516,676,2023-02-27 11:00:00+00:00,89.64,89.76,89.64,89.76,835.0 +517,677,2023-02-27 11:30:00+00:00,89.78,89.81,89.72,89.72,2054.0 +518,678,2023-02-27 12:00:00+00:00,89.77,89.8,89.67,89.67,7942.0 +519,679,2023-02-27 12:30:00+00:00,89.7,89.75,89.57,89.6,2310.0 +520,680,2023-02-27 13:00:00+00:00,89.75,89.82,89.19,89.73,51504.0 +521,681,2023-02-27 13:30:00+00:00,89.71,90.26,89.71,90.03,63843.0 +522,682,2023-02-27 14:00:00+00:00,90.11,90.11,89.65,89.83,49947.0 +523,683,2023-02-27 14:30:00+00:00,89.81,90.03,89.33,89.79,2862835.0 +524,684,2023-02-27 15:00:00+00:00,89.79,90.16,89.7,90.03,1722218.0 +525,685,2023-02-27 15:30:00+00:00,90.03,90.06,89.56,89.74,1672094.0 +526,686,2023-02-27 16:00:00+00:00,89.73,89.76,89.48,89.7,1357778.0 +527,687,2023-02-27 16:30:00+00:00,89.69,89.94,89.51,89.78,959440.0 +528,688,2023-02-27 17:00:00+00:00,89.78,89.82,89.59,89.73,704605.0 +529,689,2023-02-27 17:30:00+00:00,89.73,89.88,89.69,89.8,757545.0 +530,690,2023-02-27 18:00:00+00:00,89.81,89.88,89.62,89.82,710342.0 +531,691,2023-02-27 18:30:00+00:00,89.83,89.99,89.67,89.99,836581.0 +532,692,2023-02-27 19:00:00+00:00,89.99,90.1,89.75,89.86,992255.0 +533,693,2023-02-27 19:30:00+00:00,89.86,89.86,89.56,89.75,1070877.0 +534,694,2023-02-27 20:00:00+00:00,89.75,89.81,89.5,89.71,1501444.0 +535,695,2023-02-27 20:30:00+00:00,89.7,89.91,89.5,89.88,3311838.0 +536,696,2023-02-27 21:00:00+00:00,89.87,89.96,89.8,89.9,3598003.0 +537,697,2023-02-27 21:30:00+00:00,89.9,89.95,89.85,89.93,18380.0 +538,698,2023-02-27 22:00:00+00:00,89.94,89.98,89.94,89.98,2909.0 +539,699,2023-02-27 22:30:00+00:00,89.98,90.1,89.98,90.09,13082.0 +540,700,2023-02-27 23:00:00+00:00,90.1,90.18,90.01,90.01,16668.0 +541,701,2023-02-27 23:30:00+00:00,90.01,90.05,89.92,90.0,3084.0 +542,702,2023-02-28 00:00:00+00:00,90.0,90.09,89.93,90.09,2884.0 +543,703,2023-02-28 00:30:00+00:00,90.06,90.1,89.95,89.99,4956.0 +544,704,2023-02-28 09:00:00+00:00,89.99,89.99,89.69,89.72,3613.0 +545,705,2023-02-28 09:30:00+00:00,89.69,89.7,89.69,89.7,448.0 +546,706,2023-02-28 10:00:00+00:00,89.74,89.88,89.74,89.88,1221.0 +547,707,2023-02-28 10:30:00+00:00,89.82,89.96,89.77,89.9,1588.0 +548,708,2023-02-28 11:00:00+00:00,89.9,89.96,89.9,89.92,1890.0 +549,709,2023-02-28 11:30:00+00:00,89.92,89.98,89.92,89.94,2423.0 +550,710,2023-02-28 12:00:00+00:00,89.94,90.36,89.94,90.36,8319.0 +551,711,2023-02-28 12:30:00+00:00,90.34,90.34,90.19,90.2,3985.0 +552,712,2023-02-28 13:00:00+00:00,90.3,90.38,89.94,90.08,19211.0 +553,713,2023-02-28 13:30:00+00:00,90.08,90.11,89.82,90.04,14146.0 +554,714,2023-02-28 14:00:00+00:00,90.0,90.05,89.16,89.3,43879.0 +555,715,2023-02-28 14:30:00+00:00,89.31,90.17,89.31,89.99,2402516.0 +556,716,2023-02-28 15:00:00+00:00,89.98,90.58,89.94,90.02,1941038.0 +557,717,2023-02-28 15:30:00+00:00,90.03,90.29,89.86,90.03,1377597.0 +558,718,2023-02-28 16:00:00+00:00,90.04,90.58,90.03,90.4,1127515.0 +559,719,2023-02-28 16:30:00+00:00,90.39,90.42,89.98,90.18,929722.0 +560,720,2023-02-28 17:00:00+00:00,90.19,90.69,90.19,90.54,1020687.0 +561,721,2023-02-28 17:30:00+00:00,90.55,91.07,90.48,90.92,1385224.0 +562,722,2023-02-28 18:00:00+00:00,90.92,91.23,90.88,91.08,1546694.0 +563,723,2023-02-28 18:30:00+00:00,91.08,91.22,90.95,91.0,1054109.0 +564,724,2023-02-28 19:00:00+00:00,91.0,91.05,90.71,90.74,1117794.0 +565,725,2023-02-28 19:30:00+00:00,90.73,90.85,90.6,90.65,969509.0 +566,726,2023-02-28 20:00:00+00:00,90.64,90.72,90.48,90.52,1139305.0 +567,727,2023-02-28 20:30:00+00:00,90.52,90.55,90.06,90.06,3259591.0 +568,728,2023-02-28 21:00:00+00:00,90.06,90.2,89.65,89.89,4675186.0 +569,729,2023-02-28 21:30:00+00:00,89.86,90.0,89.84,89.86,9806.0 +570,730,2023-02-28 22:00:00+00:00,89.85,90.06,89.74,89.86,88007.0 +571,731,2023-02-28 22:30:00+00:00,89.76,89.88,89.74,89.82,3073.0 +572,732,2023-02-28 23:00:00+00:00,89.83,89.98,89.8,89.85,29992.0 +573,733,2023-02-28 23:30:00+00:00,89.83,89.89,89.76,89.76,5275.0 +574,734,2023-03-01 00:00:00+00:00,89.84,89.85,89.63,89.63,4441.0 +575,735,2023-03-01 00:30:00+00:00,89.76,89.76,89.6,89.62,6219.0 +576,736,2023-03-01 09:00:00+00:00,90.49,90.97,90.49,90.64,8516.0 +577,737,2023-03-01 09:30:00+00:00,90.72,90.78,90.63,90.74,2796.0 +578,738,2023-03-01 10:00:00+00:00,90.7,90.8,90.61,90.8,2044.0 +579,739,2023-03-01 10:30:00+00:00,90.79,90.96,90.69,90.88,2300.0 +580,740,2023-03-01 11:00:00+00:00,90.81,90.9,90.81,90.83,1616.0 +581,741,2023-03-01 11:30:00+00:00,90.81,91.0,90.8,90.93,9380.0 +582,742,2023-03-01 12:00:00+00:00,90.87,90.88,90.6,90.76,13892.0 +583,743,2023-03-01 12:30:00+00:00,90.75,90.75,90.65,90.65,1716.0 +584,744,2023-03-01 13:00:00+00:00,90.81,90.83,89.83,90.46,32146.0 +585,745,2023-03-01 13:30:00+00:00,90.35,90.4,90.01,90.02,57950.0 +586,746,2023-03-01 14:00:00+00:00,90.13,90.46,89.85,89.97,81963.0 +587,747,2023-03-01 14:30:00+00:00,89.99,91.03,89.67,90.75,3958260.0 +588,748,2023-03-01 15:00:00+00:00,90.73,90.86,89.82,90.04,2029330.0 +589,749,2023-03-01 15:30:00+00:00,90.03,90.78,89.89,90.38,1485964.0 +590,750,2023-03-01 16:00:00+00:00,90.37,90.38,89.76,89.9,1476572.0 +591,751,2023-03-01 16:30:00+00:00,89.9,90.67,89.88,90.56,1457038.0 +592,752,2023-03-01 17:00:00+00:00,90.55,90.87,90.38,90.57,991542.0 +593,753,2023-03-01 17:30:00+00:00,90.57,91.01,90.54,90.73,935680.0 +594,754,2023-03-01 18:00:00+00:00,90.73,90.73,90.4,90.5,870212.0 +595,755,2023-03-01 18:30:00+00:00,90.5,90.54,90.25,90.45,994904.0 +596,756,2023-03-01 19:00:00+00:00,90.44,90.52,90.16,90.18,831586.0 +597,757,2023-03-01 19:30:00+00:00,90.18,90.35,90.1,90.28,986447.0 +598,758,2023-03-01 20:00:00+00:00,90.28,90.36,89.99,90.11,1272813.0 +599,759,2023-03-01 20:30:00+00:00,90.11,90.43,90.06,90.38,3058488.0 +600,760,2023-03-01 21:00:00+00:00,90.36,90.67,90.28,90.66,4366554.0 +601,761,2023-03-01 21:30:00+00:00,90.66,90.71,90.6,90.69,19328.0 +602,762,2023-03-01 22:00:00+00:00,90.69,90.71,90.51,90.53,12222.0 +603,763,2023-03-01 22:30:00+00:00,90.61,90.61,90.51,90.58,3987.0 +604,764,2023-03-01 23:00:00+00:00,90.58,90.68,90.36,90.58,68631.0 +605,765,2023-03-01 23:30:00+00:00,90.6,90.63,90.54,90.57,7395.0 +606,766,2023-03-02 00:00:00+00:00,90.63,90.96,90.57,90.8,23941.0 +607,767,2023-03-02 00:30:00+00:00,90.8,90.94,90.5,90.51,18035.0 +608,768,2023-03-02 09:00:00+00:00,89.68,90.02,89.68,89.75,11438.0 +609,769,2023-03-02 09:30:00+00:00,89.86,89.91,89.7,89.72,4921.0 +610,770,2023-03-02 10:00:00+00:00,89.72,89.89,89.68,89.83,7633.0 +611,771,2023-03-02 10:30:00+00:00,89.88,90.05,89.88,90.01,1656.0 +612,772,2023-03-02 11:00:00+00:00,90.01,90.18,90.01,90.14,3743.0 +613,773,2023-03-02 11:30:00+00:00,90.06,90.3,90.06,90.2,8956.0 +614,774,2023-03-02 12:00:00+00:00,90.28,90.39,90.2,90.21,8809.0 +615,775,2023-03-02 12:30:00+00:00,90.27,90.33,90.02,90.16,9736.0 +616,776,2023-03-02 13:00:00+00:00,90.31,91.15,90.0,90.38,124720.0 +617,777,2023-03-02 13:30:00+00:00,90.38,90.46,89.98,90.1,52823.0 +618,778,2023-03-02 14:00:00+00:00,90.08,90.33,89.46,89.67,133001.0 +619,779,2023-03-02 14:30:00+00:00,89.67,90.19,89.59,90.06,3565751.0 +620,780,2023-03-02 15:00:00+00:00,90.06,90.3,89.76,90.11,2017163.0 +621,781,2023-03-02 15:30:00+00:00,90.11,90.24,89.89,90.11,1337442.0 +622,782,2023-03-02 16:00:00+00:00,90.12,90.48,90.08,90.14,1130143.0 +623,783,2023-03-02 16:30:00+00:00,90.15,90.27,89.99,90.23,821332.0 +624,784,2023-03-02 17:00:00+00:00,90.23,90.4,90.14,90.35,743122.0 +625,785,2023-03-02 17:30:00+00:00,90.35,90.63,90.31,90.6,872003.0 +626,786,2023-03-02 18:00:00+00:00,90.61,90.72,90.58,90.62,1295670.0 +627,787,2023-03-02 18:30:00+00:00,90.62,91.42,90.6,91.42,1792643.0 +628,788,2023-03-02 19:00:00+00:00,91.41,91.95,91.41,91.95,1918128.0 +629,789,2023-03-02 19:30:00+00:00,91.95,92.1,91.82,91.98,2232300.0 +630,790,2023-03-02 20:00:00+00:00,91.98,92.11,91.82,91.85,1726411.0 +631,791,2023-03-02 20:30:00+00:00,91.86,92.28,91.83,92.04,3481957.0 +632,792,2023-03-02 21:00:00+00:00,92.02,92.05,91.23,91.91,2983169.0 +633,793,2023-03-02 21:30:00+00:00,91.89,92.18,91.85,92.0,147133.0 +634,794,2023-03-02 22:00:00+00:00,91.97,92.0,91.88,91.92,6285.0 +635,795,2023-03-02 22:30:00+00:00,91.93,91.98,91.87,91.89,9297.0 +636,796,2023-03-02 23:00:00+00:00,91.91,91.93,91.75,91.75,6599.0 +637,797,2023-03-02 23:30:00+00:00,91.83,91.91,91.75,91.86,4509.0 +638,798,2023-03-03 00:00:00+00:00,91.8,91.97,91.79,91.81,3860.0 +639,799,2023-03-03 00:30:00+00:00,91.95,91.95,91.75,91.85,1707.0 +640,800,2023-03-03 09:00:00+00:00,92.06,92.26,92.06,92.15,5144.0 +641,801,2023-03-03 09:30:00+00:00,92.2,92.24,92.15,92.24,3876.0 +642,802,2023-03-03 10:00:00+00:00,92.27,92.33,92.21,92.23,3486.0 +643,803,2023-03-03 10:30:00+00:00,92.23,92.24,92.16,92.16,1350.0 +644,804,2023-03-03 11:00:00+00:00,92.24,92.29,92.2,92.29,2080.0 +645,805,2023-03-03 11:30:00+00:00,92.27,92.29,92.22,92.22,2696.0 +646,806,2023-03-03 12:00:00+00:00,92.27,92.4,92.17,92.17,12942.0 +647,807,2023-03-03 12:30:00+00:00,92.15,92.15,91.94,91.98,13953.0 +648,808,2023-03-03 13:00:00+00:00,92.04,92.47,91.77,92.05,42754.0 +649,809,2023-03-03 13:30:00+00:00,92.0,92.37,91.88,92.35,40494.0 +650,810,2023-03-03 14:00:00+00:00,92.35,92.52,92.09,92.52,60423.0 +651,811,2023-03-03 14:30:00+00:00,92.52,93.31,92.45,93.28,3364636.0 +652,812,2023-03-03 15:00:00+00:00,93.26,93.61,92.7,93.37,2487695.0 +653,813,2023-03-03 15:30:00+00:00,93.37,93.7,93.22,93.59,2795696.0 +654,814,2023-03-03 16:00:00+00:00,93.59,93.62,93.1,93.23,2235689.0 +655,815,2023-03-03 16:30:00+00:00,93.22,93.47,93.06,93.4,1372313.0 +656,816,2023-03-03 17:00:00+00:00,93.4,93.46,93.27,93.35,1213638.0 +657,817,2023-03-03 17:30:00+00:00,93.33,93.47,93.11,93.44,1351476.0 +658,818,2023-03-03 18:00:00+00:00,93.44,93.52,93.23,93.34,1297753.0 +659,819,2023-03-03 18:30:00+00:00,93.34,93.59,93.24,93.45,973427.0 +660,820,2023-03-03 19:00:00+00:00,93.45,93.71,93.31,93.69,1382566.0 +661,821,2023-03-03 19:30:00+00:00,93.66,93.7,93.55,93.6,1282446.0 +662,822,2023-03-03 20:00:00+00:00,93.6,93.63,93.18,93.46,2007290.0 +663,823,2023-03-03 20:30:00+00:00,93.47,93.73,93.36,93.65,3439338.0 +664,824,2023-03-03 21:00:00+00:00,93.65,93.68,93.51,93.67,4530253.0 +665,825,2023-03-03 21:30:00+00:00,93.69,93.8,93.54,93.8,28989.0 +666,826,2023-03-03 22:00:00+00:00,93.72,93.78,93.68,93.75,10111.0 +667,827,2023-03-03 22:30:00+00:00,93.72,93.8,93.72,93.73,5642.0 +668,828,2023-03-03 23:00:00+00:00,93.74,93.78,93.7,93.7,5159.0 +669,829,2023-03-03 23:30:00+00:00,93.71,93.8,93.71,93.77,2295.0 +670,830,2023-03-04 00:00:00+00:00,93.78,93.8,93.7,93.73,3937.0 +671,831,2023-03-04 00:30:00+00:00,93.73,93.78,93.65,93.77,7207.0 +672,832,2023-03-06 09:00:00+00:00,93.78,93.78,93.42,93.5,8767.0 +673,833,2023-03-06 09:30:00+00:00,93.48,93.52,93.42,93.42,1953.0 +674,834,2023-03-06 10:00:00+00:00,93.46,93.48,93.29,93.36,11734.0 +675,835,2023-03-06 10:30:00+00:00,93.34,93.37,93.33,93.37,5962.0 +676,836,2023-03-06 11:00:00+00:00,93.4,93.54,93.4,93.49,4195.0 +677,837,2023-03-06 11:30:00+00:00,93.42,93.42,93.16,93.27,10999.0 +678,838,2023-03-06 12:00:00+00:00,93.26,93.33,93.25,93.29,11850.0 +679,839,2023-03-06 12:30:00+00:00,93.27,93.4,93.22,93.4,10736.0 +680,840,2023-03-06 13:00:00+00:00,93.29,94.13,93.21,93.81,45688.0 +681,841,2023-03-06 13:30:00+00:00,93.84,94.1,93.84,94.05,63942.0 +682,842,2023-03-06 14:00:00+00:00,94.01,94.14,93.88,94.02,58262.0 +683,843,2023-03-06 14:30:00+00:00,94.0,94.88,94.0,94.87,3468972.0 +684,844,2023-03-06 15:00:00+00:00,94.85,95.29,94.69,95.27,2304281.0 +685,845,2023-03-06 15:30:00+00:00,95.26,95.58,95.16,95.51,2073159.0 +686,846,2023-03-06 16:00:00+00:00,95.51,95.97,95.46,95.69,2018576.0 +687,847,2023-03-06 16:30:00+00:00,95.7,95.83,95.54,95.61,1443077.0 +688,848,2023-03-06 17:00:00+00:00,95.6,95.76,95.49,95.73,1167871.0 +689,849,2023-03-06 17:30:00+00:00,95.73,95.74,95.16,95.31,1338020.0 +690,850,2023-03-06 18:00:00+00:00,95.31,95.48,95.09,95.44,1095140.0 +691,851,2023-03-06 18:30:00+00:00,95.43,95.46,95.16,95.2,975528.0 +692,852,2023-03-06 19:00:00+00:00,95.2,95.46,95.16,95.36,1091200.0 +693,853,2023-03-06 19:30:00+00:00,95.36,95.43,95.19,95.25,1172577.0 +694,854,2023-03-06 20:00:00+00:00,95.25,95.45,95.13,95.15,1672170.0 +695,855,2023-03-06 20:30:00+00:00,95.15,95.33,95.02,95.14,3727159.0 +696,856,2023-03-06 21:00:00+00:00,95.16,95.2,94.88,95.0,2951345.0 +697,857,2023-03-06 21:30:00+00:00,95.13,95.13,94.94,94.99,31614.0 +698,858,2023-03-06 22:00:00+00:00,95.0,95.05,94.97,94.97,8269.0 +699,859,2023-03-06 22:30:00+00:00,94.97,95.13,94.86,94.95,30543.0 +700,860,2023-03-06 23:00:00+00:00,94.95,94.99,94.85,94.99,15833.0 +701,861,2023-03-06 23:30:00+00:00,94.95,95.1,94.92,95.06,7739.0 +702,862,2023-03-07 00:00:00+00:00,95.06,95.09,94.98,94.99,8795.0 +703,863,2023-03-07 00:30:00+00:00,94.99,95.06,94.29,94.98,25606.0 +704,864,2023-03-07 09:00:00+00:00,95.19,95.54,95.19,95.43,5048.0 +705,865,2023-03-07 09:30:00+00:00,95.43,95.43,95.3,95.33,1507.0 +706,866,2023-03-07 10:00:00+00:00,95.24,95.33,95.23,95.32,1989.0 +707,867,2023-03-07 10:30:00+00:00,95.35,95.35,95.32,95.32,337.0 +708,868,2023-03-07 11:00:00+00:00,95.35,95.5,95.34,95.36,10844.0 +709,869,2023-03-07 11:30:00+00:00,95.32,95.4,95.28,95.4,3925.0 +710,870,2023-03-07 12:00:00+00:00,95.28,95.35,95.21,95.21,4958.0 +711,871,2023-03-07 12:30:00+00:00,95.24,95.34,95.24,95.29,2632.0 +712,872,2023-03-07 13:00:00+00:00,95.35,95.51,95.13,95.13,35602.0 +713,873,2023-03-07 13:30:00+00:00,95.18,95.3,95.04,95.04,15030.0 +714,874,2023-03-07 14:00:00+00:00,95.01,95.09,94.6,95.0,38791.0 +715,875,2023-03-07 14:30:00+00:00,94.98,95.67,94.97,95.23,2330119.0 +716,876,2023-03-07 15:00:00+00:00,95.22,95.23,93.97,94.39,2563978.0 +717,877,2023-03-07 15:30:00+00:00,94.41,95.18,94.3,94.37,1867839.0 +718,878,2023-03-07 16:00:00+00:00,94.38,94.85,94.31,94.6,1058247.0 +719,879,2023-03-07 16:30:00+00:00,94.6,94.81,94.44,94.53,1181624.0 +720,880,2023-03-07 17:00:00+00:00,94.53,94.99,94.25,94.76,1209513.0 +721,881,2023-03-07 17:30:00+00:00,94.75,94.8,94.35,94.37,968489.0 +722,882,2023-03-07 18:00:00+00:00,94.36,94.4,94.14,94.28,1099642.0 +723,883,2023-03-07 18:30:00+00:00,94.28,94.38,93.68,93.72,1239559.0 +724,884,2023-03-07 19:00:00+00:00,93.71,94.07,93.69,93.78,1002605.0 +725,885,2023-03-07 19:30:00+00:00,93.79,93.88,93.59,93.61,1099541.0 +726,886,2023-03-07 20:00:00+00:00,93.6,93.73,93.53,93.59,879586.0 +727,887,2023-03-07 20:30:00+00:00,93.58,93.94,93.56,93.89,2324642.0 +728,888,2023-03-07 21:00:00+00:00,93.89,94.09,93.85,94.04,2847509.0 +729,889,2023-03-07 21:30:00+00:00,94.03,94.06,93.86,93.89,15127.0 +730,890,2023-03-07 22:00:00+00:00,93.89,94.0,93.88,93.94,5026.0 +731,891,2023-03-07 22:30:00+00:00,93.95,93.99,93.86,93.91,2287.0 +732,892,2023-03-07 23:00:00+00:00,93.98,94.05,93.9,93.92,4691.0 +733,893,2023-03-07 23:30:00+00:00,93.91,93.91,93.87,93.9,2393.0 +734,894,2023-03-08 00:00:00+00:00,93.93,93.93,93.6,93.85,7021.0 +735,895,2023-03-08 00:30:00+00:00,93.89,93.89,93.81,93.84,4443.0 +736,896,2023-03-08 09:00:00+00:00,93.94,93.94,93.75,93.79,2512.0 +737,897,2023-03-08 09:30:00+00:00,93.76,93.81,93.76,93.8,1731.0 +738,898,2023-03-08 10:00:00+00:00,93.9,93.9,93.9,93.9,2150.0 +739,899,2023-03-08 10:30:00+00:00,93.86,93.9,93.78,93.83,2583.0 +740,900,2023-03-08 11:00:00+00:00,93.93,94.18,93.93,94.09,1438.0 +741,901,2023-03-08 11:30:00+00:00,93.98,93.98,93.9,93.92,547.0 +742,902,2023-03-08 12:00:00+00:00,93.94,94.1,93.86,93.86,10257.0 +743,903,2023-03-08 12:30:00+00:00,93.97,94.0,93.77,93.94,6068.0 +744,904,2023-03-08 13:00:00+00:00,94.02,94.27,93.5,94.06,78522.0 +745,905,2023-03-08 13:30:00+00:00,94.13,94.3,93.93,94.08,66931.0 +746,906,2023-03-08 14:00:00+00:00,94.14,94.29,93.88,94.14,66780.0 +747,907,2023-03-08 14:30:00+00:00,94.14,94.85,94.11,94.8,2453976.0 +748,908,2023-03-08 15:00:00+00:00,94.8,95.13,94.25,95.08,2273815.0 +749,909,2023-03-08 15:30:00+00:00,95.09,95.39,94.98,95.34,1701072.0 +750,910,2023-03-08 16:00:00+00:00,95.34,95.96,95.29,95.5,2574569.0 +751,911,2023-03-08 16:30:00+00:00,95.5,95.76,95.18,95.6,1691322.0 +752,912,2023-03-08 17:00:00+00:00,95.59,95.68,95.07,95.07,1700843.0 +753,913,2023-03-08 17:30:00+00:00,95.07,95.4,94.68,95.08,2072004.0 +754,914,2023-03-08 18:00:00+00:00,95.08,95.09,94.65,94.7,1353223.0 +755,915,2023-03-08 18:30:00+00:00,94.69,94.82,94.55,94.66,985921.0 +756,916,2023-03-08 19:00:00+00:00,94.67,94.79,94.45,94.58,1260913.0 +757,917,2023-03-08 19:30:00+00:00,94.59,94.69,94.21,94.29,1229078.0 +758,918,2023-03-08 20:00:00+00:00,94.28,94.31,94.02,94.15,1472587.0 +759,919,2023-03-08 20:30:00+00:00,94.15,94.61,94.0,94.27,3434850.0 +760,920,2023-03-08 21:00:00+00:00,94.28,94.45,94.16,94.25,4657245.0 +761,921,2023-03-08 21:30:00+00:00,94.25,94.45,94.25,94.39,18042.0 +762,922,2023-03-08 22:00:00+00:00,94.35,94.38,94.29,94.3,3642.0 +763,923,2023-03-08 22:30:00+00:00,94.3,94.4,94.3,94.4,6125.0 +764,924,2023-03-08 23:00:00+00:00,94.31,94.34,94.26,94.26,5992.0 +765,925,2023-03-08 23:30:00+00:00,94.33,94.4,94.3,94.32,12292.0 +766,926,2023-03-09 00:00:00+00:00,94.32,94.37,94.2,94.22,15150.0 +767,927,2023-03-09 00:30:00+00:00,94.2,94.32,94.04,94.22,27313.0 +768,928,2023-03-09 09:00:00+00:00,94.0,94.19,93.8,93.82,7791.0 +769,929,2023-03-09 09:30:00+00:00,93.89,93.95,93.82,93.88,1201.0 +770,930,2023-03-09 10:00:00+00:00,93.83,93.93,93.79,93.82,5394.0 +771,931,2023-03-09 10:30:00+00:00,93.87,93.91,93.83,93.83,910.0 +772,932,2023-03-09 11:00:00+00:00,93.9,93.92,93.86,93.87,1032.0 +773,933,2023-03-09 11:30:00+00:00,93.94,93.95,93.91,93.95,2026.0 +774,934,2023-03-09 12:00:00+00:00,93.95,93.99,93.85,93.9,3750.0 +775,935,2023-03-09 12:30:00+00:00,93.86,93.91,93.7,93.71,4623.0 +776,936,2023-03-09 13:00:00+00:00,93.9,94.25,93.6,93.73,23481.0 +777,937,2023-03-09 13:30:00+00:00,93.89,94.53,93.69,94.53,112886.0 +778,938,2023-03-09 14:00:00+00:00,94.57,94.68,93.8,93.96,133749.0 +779,939,2023-03-09 14:30:00+00:00,94.02,95.53,93.97,95.11,2994761.0 +780,940,2023-03-09 15:00:00+00:00,95.11,95.45,94.7,95.02,1721417.0 +781,941,2023-03-09 15:30:00+00:00,95.02,95.31,94.67,94.83,1100392.0 +782,942,2023-03-09 16:00:00+00:00,94.82,94.98,94.55,94.56,1092943.0 +783,943,2023-03-09 16:30:00+00:00,94.57,94.89,94.55,94.67,1107059.0 +784,944,2023-03-09 17:00:00+00:00,94.67,94.88,94.38,94.86,1019861.0 +785,945,2023-03-09 17:30:00+00:00,94.87,94.89,94.05,94.15,857668.0 +786,946,2023-03-09 18:00:00+00:00,94.15,94.38,93.63,93.7,1097961.0 +787,947,2023-03-09 18:30:00+00:00,93.69,93.69,93.15,93.4,1137313.0 +788,948,2023-03-09 19:00:00+00:00,93.4,93.54,93.16,93.3,1069367.0 +789,949,2023-03-09 19:30:00+00:00,93.3,93.44,93.05,93.13,973755.0 +790,950,2023-03-09 20:00:00+00:00,93.14,93.19,91.9,92.23,2525304.0 +791,951,2023-03-09 20:30:00+00:00,92.23,92.71,92.09,92.32,3228307.0 +792,952,2023-03-09 21:00:00+00:00,92.32,92.39,92.13,92.18,3388493.0 +793,953,2023-03-09 21:30:00+00:00,92.2,92.28,92.17,92.28,28367.0 +794,954,2023-03-09 22:00:00+00:00,92.24,92.28,92.15,92.2,5314.0 +795,955,2023-03-09 22:30:00+00:00,92.19,92.26,92.12,92.21,6026.0 +796,956,2023-03-09 23:00:00+00:00,92.22,92.22,92.05,92.07,23944.0 +797,957,2023-03-09 23:30:00+00:00,92.06,92.13,92.0,92.0,13881.0 +798,958,2023-03-10 00:00:00+00:00,91.95,92.05,91.92,91.92,5067.0 +799,959,2023-03-10 00:30:00+00:00,91.91,92.1,91.79,91.79,7314.0 +800,960,2023-03-10 09:00:00+00:00,92.18,92.36,92.15,92.27,2160.0 +801,961,2023-03-10 09:30:00+00:00,92.31,92.34,91.98,91.98,6120.0 +802,962,2023-03-10 10:00:00+00:00,92.14,92.38,92.14,92.38,1960.0 +803,963,2023-03-10 10:30:00+00:00,92.2,92.26,92.19,92.25,1593.0 +804,964,2023-03-10 11:00:00+00:00,92.26,92.36,92.22,92.34,3889.0 +805,965,2023-03-10 11:30:00+00:00,92.35,92.84,92.35,92.7,4669.0 +806,966,2023-03-10 12:00:00+00:00,92.69,92.7,92.41,92.5,16690.0 +807,967,2023-03-10 12:30:00+00:00,92.33,92.38,92.18,92.28,16588.0 +808,968,2023-03-10 13:00:00+00:00,92.61,92.65,91.55,92.33,43213.0 +809,969,2023-03-10 13:30:00+00:00,92.65,93.4,91.75,92.85,149014.0 +810,970,2023-03-10 14:00:00+00:00,92.89,93.16,92.0,92.11,93854.0 +811,971,2023-03-10 14:30:00+00:00,92.2,92.79,91.56,91.73,2847329.0 +812,972,2023-03-10 15:00:00+00:00,91.73,92.44,91.63,91.76,2061680.0 +813,973,2023-03-10 15:30:00+00:00,91.76,92.36,91.35,92.31,1676153.0 +814,974,2023-03-10 16:00:00+00:00,92.31,92.49,91.89,92.33,2140261.0 +815,975,2023-03-10 16:30:00+00:00,92.32,92.68,92.02,92.13,1486142.0 +816,976,2023-03-10 17:00:00+00:00,92.12,92.21,91.62,91.96,956620.0 +817,977,2023-03-10 17:30:00+00:00,91.97,92.35,91.65,91.69,874956.0 +818,978,2023-03-10 18:00:00+00:00,91.69,91.91,91.35,91.35,1267945.0 +819,979,2023-03-10 18:30:00+00:00,91.35,91.41,90.39,90.43,2613823.0 +820,980,2023-03-10 19:00:00+00:00,90.43,91.0,90.4,90.59,2027526.0 +821,981,2023-03-10 19:30:00+00:00,90.59,91.41,90.56,91.22,1926658.0 +822,982,2023-03-10 20:00:00+00:00,91.22,91.3,90.7,90.92,1740456.0 +823,983,2023-03-10 20:30:00+00:00,90.9,90.93,90.4,90.64,3454548.0 +824,984,2023-03-10 21:00:00+00:00,90.63,90.87,90.45,90.58,4808383.0 +825,985,2023-03-10 21:30:00+00:00,90.63,91.09,90.58,91.0,50169.0 +826,986,2023-03-10 22:00:00+00:00,90.87,91.03,90.8,91.0,19611.0 +827,987,2023-03-10 22:30:00+00:00,90.93,91.0,90.85,90.85,4247.0 +828,988,2023-03-10 23:00:00+00:00,90.83,90.97,90.82,90.83,1874.0 +829,989,2023-03-10 23:30:00+00:00,90.83,90.87,90.77,90.83,2298.0 +830,990,2023-03-11 00:00:00+00:00,90.77,90.82,90.71,90.82,1658.0 +831,991,2023-03-11 00:30:00+00:00,90.82,90.82,90.71,90.8,1509.0 +832,992,2023-03-13 08:00:00+00:00,91.73,92.29,91.73,92.12,5255.0 +833,993,2023-03-13 08:30:00+00:00,91.94,91.94,91.33,91.5,3494.0 +834,994,2023-03-13 09:00:00+00:00,91.52,91.53,90.81,90.98,9470.0 +835,995,2023-03-13 09:30:00+00:00,90.8,91.28,90.67,91.1,18091.0 +836,996,2023-03-13 10:00:00+00:00,91.11,91.33,90.93,91.18,4742.0 +837,997,2023-03-13 10:30:00+00:00,91.12,91.85,91.02,91.85,18612.0 +838,998,2023-03-13 11:00:00+00:00,91.55,91.97,91.53,91.6,19834.0 +839,999,2023-03-13 11:30:00+00:00,91.64,91.7,91.11,91.52,12920.0 +840,1000,2023-03-13 12:00:00+00:00,91.6,92.46,90.4,91.0,63296.0 +841,1001,2023-03-13 12:30:00+00:00,91.09,91.16,89.31,89.93,120538.0 +842,1002,2023-03-13 13:00:00+00:00,89.99,90.61,89.54,90.18,219497.0 +843,1003,2023-03-13 13:30:00+00:00,90.23,91.76,89.42,91.38,3927053.0 +844,1004,2023-03-13 14:00:00+00:00,91.36,91.98,91.06,91.23,3051133.0 +845,1005,2023-03-13 14:30:00+00:00,91.24,91.64,90.75,91.49,2366735.0 +846,1006,2023-03-13 15:00:00+00:00,91.51,92.22,91.4,92.09,2322107.0 +847,1007,2023-03-13 15:30:00+00:00,92.09,92.39,91.58,92.09,1605992.0 +848,1008,2023-03-13 16:00:00+00:00,92.1,92.51,91.97,92.2,1517523.0 +849,1009,2023-03-13 16:30:00+00:00,92.18,92.57,91.86,91.98,1396751.0 +850,1010,2023-03-13 17:00:00+00:00,91.97,92.0,91.25,91.34,1313593.0 +851,1011,2023-03-13 17:30:00+00:00,91.34,91.89,91.2,91.63,874355.0 +852,1096,2023-03-13 18:00:00+00:00,91.78,92.27,91.77,92.19,1573386.0 +853,1097,2023-03-13 18:30:00+00:00,92.19,92.44,91.89,92.31,1499411.0 +854,1098,2023-03-13 19:00:00+00:00,92.3,92.47,91.41,91.55,1659005.0 +855,1099,2023-03-13 19:30:00+00:00,91.55,92.08,91.05,91.1,3146427.0 +856,1100,2023-03-13 20:00:00+00:00,91.11,91.29,91.07,91.07,4199679.0 +857,1101,2023-03-13 20:30:00+00:00,91.05,91.3,91.05,91.25,28353.0 +858,1102,2023-03-13 21:00:00+00:00,91.25,91.26,91.19,91.19,10146.0 +859,1103,2023-03-13 21:30:00+00:00,91.22,91.26,91.21,91.21,4006.0 +860,1104,2023-03-13 22:00:00+00:00,91.28,91.28,91.12,91.25,5782.0 +861,1105,2023-03-13 22:30:00+00:00,91.24,91.42,91.24,91.41,3198.0 +862,1106,2023-03-13 23:00:00+00:00,91.42,91.53,91.29,91.45,4438.0 +863,1107,2023-03-13 23:30:00+00:00,91.36,91.5,91.29,91.45,6152.0 +864,1108,2023-03-14 08:00:00+00:00,91.2,91.5,91.1,91.41,1812.0 +865,1109,2023-03-14 08:30:00+00:00,91.71,91.71,91.69,91.69,300.0 +866,1110,2023-03-14 09:00:00+00:00,91.7,91.7,91.5,91.56,4869.0 +867,1111,2023-03-14 09:30:00+00:00,91.69,91.69,91.53,91.53,1936.0 +868,1112,2023-03-14 10:00:00+00:00,91.53,91.53,91.53,91.53,200.0 +869,1113,2023-03-14 10:30:00+00:00,91.55,91.65,91.55,91.62,745.0 +870,1114,2023-03-14 11:00:00+00:00,91.64,91.88,91.64,91.88,8133.0 +871,1115,2023-03-14 11:30:00+00:00,91.82,92.0,91.81,91.81,4698.0 +872,1116,2023-03-14 12:00:00+00:00,91.6,92.18,91.0,92.1,72769.0 +873,1117,2023-03-14 12:30:00+00:00,92.0,92.73,90.82,92.37,144641.0 +874,1118,2023-03-14 13:00:00+00:00,92.4,92.97,92.3,92.54,208632.0 +875,1119,2023-03-14 13:30:00+00:00,92.56,94.03,92.49,93.95,3500101.0 +876,1120,2023-03-14 14:00:00+00:00,93.95,94.36,93.66,94.04,2405560.0 +877,1121,2023-03-14 14:30:00+00:00,94.05,94.25,93.74,93.77,1536421.0 +878,1122,2023-03-14 15:00:00+00:00,93.78,94.14,93.75,93.88,1162411.0 +879,1123,2023-03-14 15:30:00+00:00,93.89,94.19,93.71,93.75,993859.0 +880,1124,2023-03-14 16:00:00+00:00,93.75,94.06,93.53,93.68,777624.0 +881,1125,2023-03-14 16:30:00+00:00,93.69,93.88,93.4,93.52,973646.0 +882,1126,2023-03-14 17:00:00+00:00,93.53,93.65,92.82,93.19,1270424.0 +883,1127,2023-03-14 17:30:00+00:00,93.19,93.34,92.92,93.05,1551121.0 +884,1128,2023-03-14 18:00:00+00:00,93.05,93.16,92.44,93.08,1468530.0 +885,1129,2023-03-14 18:30:00+00:00,93.08,93.37,92.98,93.28,1352345.0 +886,1130,2023-03-14 19:00:00+00:00,93.29,93.39,92.6,92.97,1389687.0 +887,1131,2023-03-14 19:30:00+00:00,92.97,94.06,92.87,93.94,3988261.0 +888,1132,2023-03-14 20:00:00+00:00,93.98,94.0,93.79,93.9,7280464.0 +889,1133,2023-03-14 20:30:00+00:00,93.9,94.11,93.62,93.91,24866.0 +890,1134,2023-03-14 21:00:00+00:00,93.9,93.99,93.9,93.97,19265.0 +891,1135,2023-03-14 21:30:00+00:00,93.93,93.97,93.91,93.96,4740.0 +892,1136,2023-03-14 22:00:00+00:00,93.96,94.24,93.89,93.99,32650.0 +893,1137,2023-03-14 22:30:00+00:00,93.85,93.89,93.81,93.83,1449.0 +894,1138,2023-03-14 23:00:00+00:00,93.79,93.91,93.79,93.87,4799.0 +895,1139,2023-03-14 23:30:00+00:00,93.82,93.94,93.79,93.85,3647.0 +896,1140,2023-03-15 08:00:00+00:00,93.83,94.25,93.83,94.11,6249.0 +897,1141,2023-03-15 08:30:00+00:00,94.09,94.1,93.96,94.06,1349.0 +898,1142,2023-03-15 09:00:00+00:00,93.78,93.78,93.5,93.56,2234.0 +899,1143,2023-03-15 09:30:00+00:00,93.53,93.53,93.2,93.2,4517.0 +900,1144,2023-03-15 10:00:00+00:00,93.26,93.26,92.88,92.88,4547.0 +901,1145,2023-03-15 10:30:00+00:00,93.0,93.31,91.8,92.11,38628.0 +902,1146,2023-03-15 11:00:00+00:00,92.38,92.67,92.32,92.55,13113.0 +903,1147,2023-03-15 11:30:00+00:00,92.5,92.58,92.18,92.33,25417.0 +904,1148,2023-03-15 12:00:00+00:00,92.43,94.39,92.09,92.6,62777.0 +905,1149,2023-03-15 12:30:00+00:00,92.61,93.06,92.2,92.53,76221.0 +906,1150,2023-03-15 13:00:00+00:00,92.51,93.44,92.3,93.26,90651.0 +907,1151,2023-03-15 13:30:00+00:00,93.26,94.17,92.94,93.2,3178650.0 +908,1152,2023-03-15 14:00:00+00:00,93.19,93.82,93.03,93.29,1755624.0 +909,1153,2023-03-15 14:30:00+00:00,93.3,93.47,92.64,93.3,1768541.0 +910,1154,2023-03-15 15:00:00+00:00,93.31,93.91,93.12,93.84,1545162.0 +911,1155,2023-03-15 15:30:00+00:00,93.84,94.92,93.81,94.58,2279760.0 +912,1156,2023-03-15 16:00:00+00:00,94.58,94.73,94.22,94.71,1610341.0 +913,1157,2023-03-15 16:30:00+00:00,94.7,95.09,94.52,94.68,1978233.0 +914,1158,2023-03-15 17:00:00+00:00,94.66,95.88,94.61,95.83,2565087.0 +915,1159,2023-03-15 17:30:00+00:00,95.82,96.07,95.38,95.94,2018380.0 +916,1160,2023-03-15 18:00:00+00:00,95.94,96.66,95.64,96.48,2648571.0 +917,1161,2023-03-15 18:30:00+00:00,96.49,96.72,96.17,96.53,2588973.0 +918,1162,2023-03-15 19:00:00+00:00,96.53,96.9,96.17,96.77,2574352.0 +919,1163,2023-03-15 19:30:00+00:00,96.77,96.93,95.67,96.29,6395410.0 +920,1164,2023-03-15 20:00:00+00:00,96.3,96.48,96.04,96.43,9510843.0 +921,1165,2023-03-15 20:30:00+00:00,96.4,96.51,96.33,96.45,26575.0 +922,1166,2023-03-15 21:00:00+00:00,96.46,96.51,96.36,96.4,17678.0 +923,1167,2023-03-15 21:30:00+00:00,96.45,96.46,96.35,96.37,6587.0 +924,1168,2023-03-15 22:00:00+00:00,96.4,96.51,96.4,96.42,11900.0 +925,1169,2023-03-15 22:30:00+00:00,96.5,96.8,96.49,96.63,13368.0 +926,1170,2023-03-15 23:00:00+00:00,96.74,96.87,96.65,96.74,7787.0 +927,1171,2023-03-15 23:30:00+00:00,96.7,96.83,96.41,96.5,13821.0 +928,1172,2023-03-16 08:00:00+00:00,96.22,96.43,95.0,96.38,9399.0 +929,1173,2023-03-16 08:30:00+00:00,96.53,96.55,96.3,96.31,4234.0 +930,1174,2023-03-16 09:00:00+00:00,96.3,96.42,96.12,96.22,5827.0 +931,1175,2023-03-16 09:30:00+00:00,96.23,96.28,96.14,96.2,10493.0 +932,1176,2023-03-16 10:00:00+00:00,96.2,96.48,96.2,96.46,2677.0 +933,1177,2023-03-16 10:30:00+00:00,96.49,96.51,96.36,96.38,3968.0 +934,1178,2023-03-16 11:00:00+00:00,96.42,96.54,96.3,96.47,6488.0 +935,1179,2023-03-16 11:30:00+00:00,96.46,96.97,96.46,96.89,16519.0 +936,1180,2023-03-16 12:00:00+00:00,96.4,97.0,95.87,96.9,64559.0 +937,1181,2023-03-16 12:30:00+00:00,96.98,97.0,96.42,96.58,51577.0 +938,1182,2023-03-16 13:00:00+00:00,96.6,96.68,96.09,96.2,53291.0 +939,1183,2023-03-16 13:30:00+00:00,96.2,97.73,95.5,97.63,5073313.0 +940,1184,2023-03-16 14:00:00+00:00,97.65,98.08,97.16,97.69,3608766.0 +941,1185,2023-03-16 14:30:00+00:00,97.68,99.46,97.56,99.13,4257102.0 +942,1186,2023-03-16 15:00:00+00:00,99.12,100.19,99.07,99.94,5333157.0 +943,1187,2023-03-16 15:30:00+00:00,99.93,100.1,99.38,99.69,3564878.0 +944,1188,2023-03-16 16:00:00+00:00,99.7,99.94,99.16,99.81,2662953.0 +945,1189,2023-03-16 16:30:00+00:00,99.82,100.42,99.72,100.36,2916556.0 +946,1190,2023-03-16 17:00:00+00:00,100.36,100.7,100.12,100.49,2737789.0 +947,1191,2023-03-16 17:30:00+00:00,100.48,100.65,100.26,100.31,1965823.0 +948,1192,2023-03-16 18:00:00+00:00,100.3,100.73,100.23,100.71,1692707.0 +949,1193,2023-03-16 18:30:00+00:00,100.7,100.85,100.41,100.8,2177115.0 +950,1194,2023-03-16 19:00:00+00:00,100.81,101.19,100.78,100.97,4360130.0 +951,1195,2023-03-16 19:30:00+00:00,100.97,100.98,99.98,100.33,5985535.0 +952,1196,2023-03-16 20:00:00+00:00,100.32,100.56,100.03,100.14,6635277.0 +953,1197,2023-03-16 20:30:00+00:00,100.11,100.25,99.85,100.25,43538.0 +954,1198,2023-03-16 21:00:00+00:00,100.25,100.27,100.08,100.11,14150.0 +955,1199,2023-03-16 21:30:00+00:00,100.11,100.2,100.11,100.14,8184.0 +956,1200,2023-03-16 22:00:00+00:00,100.2,100.2,99.8,99.86,10222.0 +957,1201,2023-03-16 22:30:00+00:00,99.87,99.99,99.5,99.98,12395.0 +958,1202,2023-03-16 23:00:00+00:00,99.98,100.09,99.85,99.93,6397.0 +959,1203,2023-03-16 23:30:00+00:00,100.0,100.22,99.95,100.03,18018.0 +960,1204,2023-03-17 08:00:00+00:00,99.03,100.49,99.03,100.47,7149.0 +961,1205,2023-03-17 08:30:00+00:00,100.34,100.42,100.02,100.11,11019.0 +962,1206,2023-03-17 09:00:00+00:00,100.31,100.31,99.96,99.96,5260.0 +963,1207,2023-03-17 09:30:00+00:00,99.93,100.25,99.91,100.25,4735.0 +964,1208,2023-03-17 10:00:00+00:00,100.12,100.12,99.85,100.01,2260.0 +965,1209,2023-03-17 10:30:00+00:00,99.97,99.97,99.59,99.65,8295.0 +966,1210,2023-03-17 11:00:00+00:00,99.69,99.76,99.56,99.61,6326.0 +967,1211,2023-03-17 11:30:00+00:00,99.57,99.84,99.57,99.77,10387.0 +968,1212,2023-03-17 12:00:00+00:00,99.73,100.65,99.19,99.21,78359.0 +969,1213,2023-03-17 12:30:00+00:00,99.2,99.46,99.17,99.3,38522.0 +970,1214,2023-03-17 13:00:00+00:00,99.29,100.78,99.23,100.33,331848.0 +971,1215,2023-03-17 13:30:00+00:00,100.28,102.45,100.1,102.26,11591656.0 +972,1216,2023-03-17 14:00:00+00:00,102.26,102.84,101.23,101.49,4481051.0 +973,1217,2023-03-17 14:30:00+00:00,101.5,101.76,100.72,101.57,2941940.0 +974,1218,2023-03-17 15:00:00+00:00,101.58,101.75,100.75,100.86,2104820.0 +975,1219,2023-03-17 15:30:00+00:00,100.86,101.21,100.32,101.12,1887328.0 +976,1220,2023-03-17 16:00:00+00:00,101.12,101.52,101.06,101.39,1564312.0 +977,1221,2023-03-17 16:30:00+00:00,101.4,101.89,101.38,101.43,1644267.0 +978,1222,2023-03-17 17:00:00+00:00,101.44,101.83,101.36,101.66,837819.0 +979,1223,2023-03-17 17:30:00+00:00,101.65,102.05,101.56,101.82,1540229.0 +980,1224,2023-03-17 18:00:00+00:00,101.82,101.93,101.25,101.27,1487492.0 +981,1225,2023-03-17 18:30:00+00:00,101.27,101.31,100.93,101.14,1245014.0 +982,1226,2023-03-17 19:00:00+00:00,101.15,101.58,101.0,101.55,1887928.0 +983,1227,2023-03-17 19:30:00+00:00,101.55,101.79,101.2,101.64,4372417.0 +984,1228,2023-03-17 20:00:00+00:00,101.58,101.78,101.43,101.44,11693201.0 +985,1229,2023-03-17 20:30:00+00:00,101.41,101.45,101.15,101.15,27695.0 +986,1230,2023-03-17 21:00:00+00:00,101.17,101.62,101.16,101.17,36826.0 +987,1231,2023-03-17 21:30:00+00:00,101.31,101.62,101.21,101.33,21298.0 +988,1232,2023-03-17 22:00:00+00:00,101.22,101.3,101.2,101.21,3673.0 +989,1233,2023-03-17 22:30:00+00:00,101.29,101.45,101.25,101.3,11940.0 +990,1234,2023-03-17 23:00:00+00:00,101.39,101.44,101.3,101.44,2117.0 +991,1235,2023-03-17 23:30:00+00:00,101.38,101.38,101.2,101.2,7025.0 +992,1236,2023-03-20 08:00:00+00:00,100.29,101.0,100.11,100.2,20949.0 +993,1237,2023-03-20 08:30:00+00:00,100.24,101.2,100.14,100.81,13278.0 +994,1238,2023-03-20 09:00:00+00:00,100.95,101.15,100.69,100.77,7194.0 +995,1239,2023-03-20 09:30:00+00:00,100.93,101.13,100.8,101.0,5436.0 +996,1240,2023-03-20 10:00:00+00:00,101.0,101.25,100.9,100.9,8962.0 +997,1241,2023-03-20 10:30:00+00:00,100.76,101.0,100.72,100.8,6195.0 +998,1242,2023-03-20 11:00:00+00:00,100.8,100.95,99.95,100.44,32574.0 +999,1243,2023-03-20 11:30:00+00:00,100.56,100.65,100.23,100.54,7158.0 +1000,1244,2023-03-20 12:00:00+00:00,100.85,101.54,100.02,100.77,57942.0 +1001,1245,2023-03-20 12:30:00+00:00,100.77,101.21,100.75,100.88,61759.0 +1002,1246,2023-03-20 13:00:00+00:00,100.9,100.91,99.95,100.11,120170.0 +1003,1247,2023-03-20 13:30:00+00:00,100.12,100.93,99.87,100.17,5152383.0 +1004,1248,2023-03-20 14:00:00+00:00,100.17,100.91,100.15,100.55,1827613.0 +1005,1249,2023-03-20 14:30:00+00:00,100.56,101.3,100.24,101.28,2035535.0 +1006,1250,2023-03-20 15:00:00+00:00,101.28,101.75,101.13,101.67,1545718.0 +1007,1251,2023-03-20 15:30:00+00:00,101.68,101.72,100.94,100.97,1476754.0 +1008,1252,2023-03-20 16:00:00+00:00,100.97,101.13,100.61,101.01,1003925.0 +1009,1253,2023-03-20 16:30:00+00:00,101.01,101.27,100.8,101.16,909058.0 +1010,1254,2023-03-20 17:00:00+00:00,101.19,101.4,100.89,100.92,728344.0 +1011,1255,2023-03-20 17:30:00+00:00,100.91,101.2,100.78,101.16,721383.0 +1012,1256,2023-03-20 18:00:00+00:00,101.15,101.3,100.91,101.17,925908.0 +1013,1257,2023-03-20 18:30:00+00:00,101.17,101.49,100.94,101.27,1036914.0 +1014,1258,2023-03-20 19:00:00+00:00,101.26,101.39,101.08,101.11,1156498.0 +1015,1259,2023-03-20 19:30:00+00:00,101.1,101.37,101.0,101.27,3118926.0 +1016,1260,2023-03-20 20:00:00+00:00,101.28,101.35,101.01,101.23,4379147.0 +1017,1261,2023-03-20 20:30:00+00:00,101.24,101.45,101.23,101.41,15520.0 +1018,1262,2023-03-20 21:00:00+00:00,101.35,101.4,101.3,101.3,10301.0 +1019,1263,2023-03-20 21:30:00+00:00,101.3,101.35,101.29,101.34,799.0 +1020,1264,2023-03-20 22:00:00+00:00,101.35,101.37,101.22,101.37,4542.0 +1021,1265,2023-03-20 22:30:00+00:00,101.34,101.39,101.22,101.31,4118.0 +1022,1266,2023-03-20 23:00:00+00:00,101.3,101.3,101.18,101.18,2166.0 +1023,1267,2023-03-20 23:30:00+00:00,101.15,101.18,101.08,101.17,10226.0 +1024,1268,2023-03-21 08:00:00+00:00,101.12,101.45,101.01,101.37,4775.0 +1025,1269,2023-03-21 08:30:00+00:00,101.38,101.38,101.25,101.26,1957.0 +1026,1270,2023-03-21 09:00:00+00:00,101.15,101.16,101.01,101.01,2175.0 +1027,1271,2023-03-21 09:30:00+00:00,101.06,101.07,100.83,101.0,6073.0 +1028,1272,2023-03-21 10:00:00+00:00,101.09,101.48,101.06,101.33,8009.0 +1029,1273,2023-03-21 10:30:00+00:00,101.27,101.35,101.25,101.32,5369.0 +1030,1274,2023-03-21 11:00:00+00:00,101.29,101.6,101.26,101.6,6899.0 +1031,1275,2023-03-21 11:30:00+00:00,101.56,101.92,101.56,101.81,30226.0 +1032,1276,2023-03-21 12:00:00+00:00,101.38,101.9,100.82,101.46,83638.0 +1033,1277,2023-03-21 12:30:00+00:00,101.46,101.46,101.14,101.17,48034.0 +1034,1278,2023-03-21 13:00:00+00:00,101.2,101.35,101.0,101.25,38284.0 +1035,1279,2023-03-21 13:30:00+00:00,101.25,102.42,101.21,102.38,2537234.0 +1036,1280,2023-03-21 14:00:00+00:00,102.39,103.16,102.21,102.42,3153047.0 +1037,1281,2023-03-21 14:30:00+00:00,102.42,102.98,102.08,102.29,1986128.0 +1038,1282,2023-03-21 15:00:00+00:00,102.28,102.83,102.23,102.82,1433945.0 +1039,1283,2023-03-21 15:30:00+00:00,102.82,103.43,102.65,103.23,2370418.0 +1040,1284,2023-03-21 16:00:00+00:00,103.22,103.94,103.1,103.92,2133802.0 +1041,1285,2023-03-21 16:30:00+00:00,103.93,104.45,103.92,104.29,1825637.0 +1042,1286,2023-03-21 17:00:00+00:00,104.29,104.87,104.23,104.84,1961571.0 +1043,1287,2023-03-21 17:30:00+00:00,104.84,105.1,104.5,104.51,2358901.0 +1044,1288,2023-03-21 18:00:00+00:00,104.51,104.53,103.84,104.36,2930572.0 +1045,1289,2023-03-21 18:30:00+00:00,104.36,104.52,104.01,104.42,1701151.0 +1046,1290,2023-03-21 19:00:00+00:00,104.42,104.71,104.35,104.57,1664143.0 +1047,1291,2023-03-21 19:30:00+00:00,104.57,105.08,104.56,104.91,4349013.0 +1048,1292,2023-03-21 20:00:00+00:00,104.92,104.92,104.0,104.74,4662955.0 +1049,1293,2023-03-21 20:30:00+00:00,104.69,104.92,104.6,104.62,21771.0 +1050,1294,2023-03-21 21:00:00+00:00,104.63,104.64,104.58,104.6,7654.0 +1051,1295,2023-03-21 21:30:00+00:00,104.65,104.66,104.47,104.47,6630.0 +1052,1296,2023-03-21 22:00:00+00:00,104.51,104.51,104.2,104.32,14563.0 +1053,1297,2023-03-21 22:30:00+00:00,104.39,104.46,104.2,104.35,4704.0 +1054,1298,2023-03-21 23:00:00+00:00,104.38,104.45,104.19,104.34,9815.0 +1055,1299,2023-03-21 23:30:00+00:00,104.36,104.36,104.17,104.18,11833.0 +1056,1300,2023-03-22 08:00:00+00:00,103.86,104.0,103.76,103.8,6447.0 +1057,1301,2023-03-22 08:30:00+00:00,103.84,103.97,103.84,103.84,6281.0 +1058,1302,2023-03-22 09:00:00+00:00,103.77,103.95,103.77,103.95,4681.0 +1059,1303,2023-03-22 09:30:00+00:00,103.95,103.97,103.77,103.77,6810.0 +1060,1304,2023-03-22 10:00:00+00:00,103.85,103.91,103.72,103.91,7163.0 +1061,1305,2023-03-22 10:30:00+00:00,103.85,104.08,103.82,103.95,12992.0 +1062,1306,2023-03-22 11:00:00+00:00,103.95,104.01,103.8,103.86,9564.0 +1063,1307,2023-03-22 11:30:00+00:00,103.8,103.8,103.3,103.5,26297.0 +1064,1308,2023-03-22 12:00:00+00:00,103.94,104.4,103.1,103.26,80640.0 +1065,1309,2023-03-22 12:30:00+00:00,103.27,103.44,103.14,103.26,50818.0 +1066,1310,2023-03-22 13:00:00+00:00,103.25,104.33,103.14,104.2,141468.0 +1067,1311,2023-03-22 13:30:00+00:00,104.27,104.91,103.67,104.77,4221049.0 +1068,1312,2023-03-22 14:00:00+00:00,104.77,104.99,104.23,104.92,1893254.0 +1069,1313,2023-03-22 14:30:00+00:00,104.92,105.13,104.54,104.89,1667419.0 +1070,1314,2023-03-22 15:00:00+00:00,104.88,105.66,104.81,105.64,1726062.0 +1071,1315,2023-03-22 15:30:00+00:00,105.64,106.13,105.58,105.7,2187629.0 +1072,1316,2023-03-22 16:00:00+00:00,105.7,105.78,104.96,105.09,2051352.0 +1073,1317,2023-03-22 16:30:00+00:00,105.1,105.42,104.92,105.38,1387197.0 +1074,1318,2023-03-22 17:00:00+00:00,105.39,105.4,104.98,105.3,1185354.0 +1075,1319,2023-03-22 17:30:00+00:00,105.3,105.4,105.11,105.23,1216852.0 +1076,1320,2023-03-22 18:00:00+00:00,105.24,106.3,105.02,105.61,3766541.0 +1077,1321,2023-03-22 18:30:00+00:00,105.63,106.59,104.45,105.31,3760243.0 +1078,1322,2023-03-22 19:00:00+00:00,105.32,106.33,104.55,105.65,3261962.0 +1079,1323,2023-03-22 19:30:00+00:00,105.65,105.71,103.33,103.33,4331244.0 +1080,1324,2023-03-22 20:00:00+00:00,103.34,103.45,102.96,102.98,2734857.0 +1081,1325,2023-03-22 20:30:00+00:00,103.02,103.37,103.02,103.16,46735.0 +1082,1326,2023-03-22 21:00:00+00:00,103.2,103.25,103.14,103.22,14168.0 +1083,1327,2023-03-22 21:30:00+00:00,103.21,103.35,103.18,103.3,10198.0 +1084,1328,2023-03-22 22:00:00+00:00,103.21,103.35,103.17,103.29,8279.0 +1085,1329,2023-03-22 22:30:00+00:00,103.25,103.5,103.25,103.41,24184.0 +1086,1330,2023-03-22 23:00:00+00:00,103.41,103.41,103.0,103.37,8829.0 +1087,1331,2023-03-22 23:30:00+00:00,103.3,103.44,103.26,103.4,5271.0 +1088,1332,2023-03-23 08:00:00+00:00,104.36,104.48,103.94,104.34,6148.0 +1089,1333,2023-03-23 08:30:00+00:00,104.34,104.55,104.2,104.33,16074.0 +1090,1334,2023-03-23 09:00:00+00:00,104.25,104.33,104.1,104.19,5867.0 +1091,1335,2023-03-23 09:30:00+00:00,104.12,104.3,104.12,104.3,2937.0 +1092,1336,2023-03-23 10:00:00+00:00,104.36,104.37,104.0,104.12,7470.0 +1093,1337,2023-03-23 10:30:00+00:00,104.04,104.28,104.0,104.2,3316.0 +1094,1338,2023-03-23 11:00:00+00:00,104.2,104.35,104.03,104.04,15031.0 +1095,1339,2023-03-23 11:30:00+00:00,104.03,104.37,104.03,104.12,9217.0 +1096,1340,2023-03-23 12:00:00+00:00,104.11,104.54,103.11,104.19,58437.0 +1097,1341,2023-03-23 12:30:00+00:00,104.2,104.68,104.09,104.28,63248.0 +1098,1342,2023-03-23 13:00:00+00:00,104.28,105.04,104.09,105.01,116060.0 +1099,1343,2023-03-23 13:30:00+00:00,105.06,105.44,104.46,105.17,3046521.0 +1100,1344,2023-03-23 14:00:00+00:00,105.17,106.18,105.16,105.75,2735106.0 +1101,1345,2023-03-23 14:30:00+00:00,105.75,106.3,105.68,105.94,2134537.0 +1102,1346,2023-03-23 15:00:00+00:00,105.95,106.08,105.56,105.64,1692780.0 +1103,1347,2023-03-23 15:30:00+00:00,105.64,106.08,105.54,105.91,1112942.0 +1104,1348,2023-03-23 16:00:00+00:00,105.9,106.19,105.68,106.19,1321243.0 +1105,1349,2023-03-23 16:30:00+00:00,106.19,106.23,105.82,105.95,1456638.0 +1106,1350,2023-03-23 17:00:00+00:00,105.95,106.0,105.41,105.79,1932386.0 +1107,1351,2023-03-23 17:30:00+00:00,105.78,106.09,105.6,105.67,1304364.0 +1108,1352,2023-03-23 18:00:00+00:00,105.68,105.82,105.19,105.23,1616326.0 +1109,1353,2023-03-23 18:30:00+00:00,105.23,105.58,104.82,105.51,2643188.0 +1110,1354,2023-03-23 19:00:00+00:00,105.51,106.1,104.99,105.52,3145083.0 +1111,1355,2023-03-23 19:30:00+00:00,105.51,106.2,105.29,105.47,5338753.0 +1112,1356,2023-03-23 20:00:00+00:00,105.47,105.6,105.07,105.2,4796395.0 +1113,1357,2023-03-23 20:30:00+00:00,105.19,105.6,105.18,105.45,46702.0 +1114,1358,2023-03-23 21:00:00+00:00,105.43,105.6,105.38,105.4,91528.0 +1115,1359,2023-03-23 21:30:00+00:00,105.41,105.6,105.38,105.6,9578.0 +1116,1360,2023-03-23 22:00:00+00:00,105.5,105.5,105.08,105.15,8292.0 +1117,1361,2023-03-23 22:30:00+00:00,105.17,105.3,105.07,105.15,6103.0 +1118,1362,2023-03-23 23:00:00+00:00,105.15,105.35,105.14,105.26,8921.0 +1119,1363,2023-03-23 23:30:00+00:00,105.37,105.47,105.25,105.38,4425.0 +1120,1364,2023-03-24 08:00:00+00:00,105.1,105.64,105.06,105.47,6419.0 +1121,1365,2023-03-24 08:30:00+00:00,105.54,105.54,105.06,105.36,6049.0 +1122,1366,2023-03-24 09:00:00+00:00,105.37,105.49,105.11,105.29,5342.0 +1123,1367,2023-03-24 09:30:00+00:00,105.05,105.12,104.94,105.12,5729.0 +1124,1368,2023-03-24 10:00:00+00:00,105.17,105.42,104.89,105.11,9962.0 +1125,1369,2023-03-24 10:30:00+00:00,105.21,105.31,105.07,105.1,3778.0 +1126,1370,2023-03-24 11:00:00+00:00,105.03,105.15,104.9,104.97,10633.0 +1127,1371,2023-03-24 11:30:00+00:00,105.0,105.11,104.59,104.62,8231.0 +1128,1372,2023-03-24 12:00:00+00:00,105.22,105.63,104.31,104.83,37735.0 +1129,1373,2023-03-24 12:30:00+00:00,104.84,105.0,104.61,104.73,37011.0 +1130,1374,2023-03-24 13:00:00+00:00,104.77,105.0,104.33,104.97,46097.0 +1131,1375,2023-03-24 13:30:00+00:00,104.99,105.33,104.29,105.04,3266026.0 +1132,1376,2023-03-24 14:00:00+00:00,105.04,105.19,104.44,104.98,1857382.0 +1133,1377,2023-03-24 14:30:00+00:00,104.99,105.16,104.6,104.91,1524232.0 +1134,1378,2023-03-24 15:00:00+00:00,104.92,105.1,103.84,104.39,2110167.0 +1135,1379,2023-03-24 15:30:00+00:00,104.39,105.36,104.23,105.15,1667721.0 +1136,1380,2023-03-24 16:00:00+00:00,105.15,105.26,104.26,104.57,1071856.0 +1137,1381,2023-03-24 16:30:00+00:00,104.55,104.84,104.44,104.56,718534.0 +1138,1382,2023-03-24 17:00:00+00:00,104.55,104.86,104.37,104.7,951363.0 +1139,1383,2023-03-24 17:30:00+00:00,104.69,105.07,104.69,104.89,955429.0 +1140,1384,2023-03-24 18:00:00+00:00,104.89,105.08,104.64,104.97,981295.0 +1141,1385,2023-03-24 18:30:00+00:00,104.97,105.2,104.89,105.01,1075727.0 +1142,1386,2023-03-24 19:00:00+00:00,105.02,105.38,104.79,105.31,1348426.0 +1143,1387,2023-03-24 19:30:00+00:00,105.3,105.49,105.04,105.47,3946205.0 +1144,1388,2023-03-24 20:00:00+00:00,105.48,105.64,105.3,105.5,3418447.0 +1145,1389,2023-03-24 20:30:00+00:00,105.52,105.74,105.45,105.65,23040.0 +1146,1390,2023-03-24 21:00:00+00:00,105.7,105.7,105.35,105.5,16123.0 +1147,1391,2023-03-24 21:30:00+00:00,105.71,105.71,105.51,105.51,4676.0 +1148,1392,2023-03-24 22:00:00+00:00,105.6,105.65,105.6,105.6,2769.0 +1149,1393,2023-03-24 22:30:00+00:00,105.57,105.57,105.53,105.53,200.0 +1150,1394,2023-03-24 23:00:00+00:00,105.63,105.67,105.63,105.64,981.0 +1151,1395,2023-03-24 23:30:00+00:00,105.69,105.78,105.62,105.62,9340.0 +1152,1396,2023-03-27 08:00:00+00:00,105.63,105.63,105.02,105.32,7141.0 +1153,1397,2023-03-27 08:30:00+00:00,105.44,105.6,105.44,105.57,1980.0 +1154,1398,2023-03-27 09:00:00+00:00,105.39,105.41,105.3,105.37,1646.0 +1155,1399,2023-03-27 09:30:00+00:00,105.4,105.58,105.15,105.17,2562.0 +1156,1400,2023-03-27 10:00:00+00:00,105.37,105.44,105.37,105.44,1276.0 +1157,1401,2023-03-27 10:30:00+00:00,105.4,105.45,105.35,105.4,1192.0 +1158,1402,2023-03-27 11:00:00+00:00,105.45,105.7,105.28,105.7,12342.0 +1159,1403,2023-03-27 11:30:00+00:00,105.73,105.8,105.54,105.55,9593.0 +1160,1404,2023-03-27 12:00:00+00:00,105.68,105.8,105.17,105.4,30456.0 +1161,1405,2023-03-27 12:30:00+00:00,105.36,105.44,105.02,105.12,24227.0 +1162,1406,2023-03-27 13:00:00+00:00,105.09,105.29,104.49,104.57,58274.0 +1163,1407,2023-03-27 13:30:00+00:00,104.66,104.76,103.44,104.66,3670413.0 +1164,1408,2023-03-27 14:00:00+00:00,104.67,104.72,103.71,103.71,1806277.0 +1165,1409,2023-03-27 14:30:00+00:00,103.7,103.71,103.01,103.25,2111987.0 +1166,1410,2023-03-27 15:00:00+00:00,103.27,103.54,102.73,103.15,1470225.0 +1167,1411,2023-03-27 15:30:00+00:00,103.15,103.23,102.32,102.39,1026661.0 +1168,1412,2023-03-27 16:00:00+00:00,102.38,102.95,102.14,102.92,1484966.0 +1169,1413,2023-03-27 16:30:00+00:00,102.93,102.95,102.46,102.54,743808.0 +1170,1414,2023-03-27 17:00:00+00:00,102.54,102.54,101.92,102.51,1409693.0 +1171,1415,2023-03-27 17:30:00+00:00,102.51,102.95,102.47,102.54,1004812.0 +1172,1416,2023-03-27 18:00:00+00:00,102.54,103.16,102.38,103.0,1081550.0 +1173,1417,2023-03-27 18:30:00+00:00,103.01,103.23,102.96,103.18,1044789.0 +1174,1418,2023-03-27 19:00:00+00:00,103.18,103.33,103.06,103.14,1207057.0 +1175,1419,2023-03-27 19:30:00+00:00,103.13,103.14,102.27,102.5,2925635.0 +1176,1420,2023-03-27 20:00:00+00:00,102.5,102.66,102.26,102.5,4301054.0 +1177,1421,2023-03-27 20:30:00+00:00,102.48,102.58,102.3,102.43,24506.0 +1178,1422,2023-03-27 21:00:00+00:00,102.37,102.4,102.3,102.4,1851.0 +1179,1423,2023-03-27 21:30:00+00:00,102.31,102.46,102.31,102.41,2314.0 +1180,1424,2023-03-27 22:00:00+00:00,102.36,102.42,102.31,102.31,4742.0 +1181,1425,2023-03-27 22:30:00+00:00,102.42,102.44,102.32,102.44,5280.0 +1182,1426,2023-03-27 23:00:00+00:00,102.48,102.5,102.35,102.46,3729.0 +1183,1427,2023-03-27 23:30:00+00:00,102.41,102.6,102.35,102.6,5414.0 +1184,1428,2023-03-28 08:00:00+00:00,102.02,102.02,101.61,101.82,10207.0 +1185,1429,2023-03-28 08:30:00+00:00,101.76,101.76,101.68,101.68,329.0 +1186,1430,2023-03-28 09:00:00+00:00,101.8,101.89,101.8,101.89,1812.0 +1187,1431,2023-03-28 09:30:00+00:00,101.92,101.96,101.82,101.83,1014.0 +1188,1432,2023-03-28 10:00:00+00:00,101.9,101.9,101.51,101.57,83832.0 +1189,1433,2023-03-28 10:30:00+00:00,101.56,101.65,101.5,101.65,15188.0 +1190,1434,2023-03-28 11:00:00+00:00,101.75,101.96,101.62,101.9,15924.0 +1191,1435,2023-03-28 11:30:00+00:00,101.9,102.08,101.79,101.86,7080.0 +1192,1436,2023-03-28 12:00:00+00:00,101.69,102.46,101.65,101.74,35128.0 +1193,1437,2023-03-28 12:30:00+00:00,101.73,101.93,101.65,101.9,25075.0 +1194,1438,2023-03-28 13:00:00+00:00,101.88,102.44,101.65,102.43,54525.0 +1195,1439,2023-03-28 13:30:00+00:00,102.44,102.45,99.74,100.24,4677685.0 +1196,1440,2023-03-28 14:00:00+00:00,100.24,101.07,100.05,100.64,2080975.0 +1197,1441,2023-03-28 14:30:00+00:00,100.65,100.67,99.75,99.76,2265975.0 +1198,1442,2023-03-28 15:00:00+00:00,99.77,100.62,99.74,100.55,1817880.0 +1199,1443,2023-03-28 15:30:00+00:00,100.54,100.82,100.47,100.8,1354160.0 +1200,1444,2023-03-28 16:00:00+00:00,100.8,100.96,100.25,100.33,1249857.0 +1201,1445,2023-03-28 16:30:00+00:00,100.33,100.41,100.08,100.4,1394235.0 +1202,1446,2023-03-28 17:00:00+00:00,100.41,100.88,100.37,100.69,1189837.0 +1203,1447,2023-03-28 17:30:00+00:00,100.69,100.77,100.05,100.15,1295003.0 +1204,1448,2023-03-28 18:00:00+00:00,100.15,100.77,100.08,100.74,1274203.0 +1205,1449,2023-03-28 18:30:00+00:00,100.74,100.97,100.59,100.68,959840.0 +1206,1450,2023-03-28 19:00:00+00:00,100.69,100.99,100.68,100.88,991086.0 +1207,1451,2023-03-28 19:30:00+00:00,100.88,101.12,100.7,101.03,2447133.0 +1208,1452,2023-03-28 20:00:00+00:00,101.02,101.23,100.94,101.13,2786840.0 +1209,1453,2023-03-28 20:30:00+00:00,101.14,101.23,101.03,101.16,82432.0 +1210,1454,2023-03-28 21:00:00+00:00,101.16,101.18,101.06,101.07,1792.0 +1211,1455,2023-03-28 21:30:00+00:00,101.18,101.2,101.13,101.2,2743.0 +1212,1456,2023-03-28 22:00:00+00:00,101.17,101.2,101.05,101.17,12747.0 +1213,1457,2023-03-28 22:30:00+00:00,101.08,101.15,101.08,101.09,2687.0 +1214,1458,2023-03-28 23:00:00+00:00,101.09,101.15,101.07,101.07,5139.0 +1215,1459,2023-03-28 23:30:00+00:00,101.14,101.21,101.13,101.21,1473.0 +1216,1460,2023-03-29 08:00:00+00:00,101.5,101.81,101.34,101.81,6482.0 +1217,1461,2023-03-29 08:30:00+00:00,101.8,102.52,101.8,102.3,76129.0 +1218,1462,2023-03-29 09:00:00+00:00,102.34,102.62,102.29,102.61,28445.0 +1219,1463,2023-03-29 09:30:00+00:00,102.54,102.6,102.34,102.35,34292.0 +1220,1464,2023-03-29 10:00:00+00:00,102.36,102.36,102.14,102.2,10295.0 +1221,1465,2023-03-29 10:30:00+00:00,102.25,102.25,102.07,102.12,3442.0 +1222,1466,2023-03-29 11:00:00+00:00,102.08,102.25,102.08,102.21,5755.0 +1223,1467,2023-03-29 11:30:00+00:00,102.18,102.38,102.16,102.16,33143.0 +1224,1468,2023-03-29 12:00:00+00:00,102.12,102.59,100.77,102.46,39779.0 +1225,1469,2023-03-29 12:30:00+00:00,102.42,102.66,102.24,102.58,26360.0 +1226,1470,2023-03-29 13:00:00+00:00,102.54,102.67,102.22,102.23,88373.0 +1227,1471,2023-03-29 13:30:00+00:00,102.28,102.49,101.02,101.55,3771546.0 +1228,1472,2023-03-29 14:00:00+00:00,101.58,101.66,100.65,101.29,2237857.0 +1229,1473,2023-03-29 14:30:00+00:00,101.28,101.37,100.86,100.98,1293059.0 +1230,1474,2023-03-29 15:00:00+00:00,100.98,101.46,100.96,101.4,1006601.0 +1231,1475,2023-03-29 15:30:00+00:00,101.4,101.7,101.29,101.59,1177831.0 +1232,1476,2023-03-29 16:00:00+00:00,101.59,101.66,101.39,101.41,1043462.0 +1233,1477,2023-03-29 16:30:00+00:00,101.42,101.53,101.29,101.35,743882.0 +1234,1478,2023-03-29 17:00:00+00:00,101.36,101.52,101.18,101.46,848601.0 +1235,1479,2023-03-29 17:30:00+00:00,101.45,101.53,101.13,101.33,947047.0 +1236,1480,2023-03-29 18:00:00+00:00,101.34,101.35,101.14,101.23,930664.0 +1237,1481,2023-03-29 18:30:00+00:00,101.24,101.47,101.18,101.36,1137997.0 +1238,1482,2023-03-29 19:00:00+00:00,101.36,101.44,101.23,101.4,1567629.0 +1239,1483,2023-03-29 19:30:00+00:00,101.39,101.54,101.18,101.38,3069494.0 +1240,1484,2023-03-29 20:00:00+00:00,101.38,101.39,101.18,101.18,3699861.0 +1241,1485,2023-03-29 20:30:00+00:00,101.22,101.39,101.17,101.21,48284.0 +1242,1486,2023-03-29 21:00:00+00:00,101.17,101.24,101.01,101.04,17529.0 +1243,1487,2023-03-29 21:30:00+00:00,101.14,101.17,101.05,101.05,6095.0 +1244,1488,2023-03-29 22:00:00+00:00,101.12,101.2,101.06,101.16,6586.0 +1245,1489,2023-03-29 22:30:00+00:00,101.1,101.19,101.1,101.15,8120.0 +1246,1490,2023-03-29 23:00:00+00:00,101.18,101.22,101.12,101.12,8591.0 +1247,1491,2023-03-29 23:30:00+00:00,101.2,101.2,101.02,101.1,4610.0 +1248,1492,2023-03-30 08:00:00+00:00,101.18,101.68,101.18,101.53,4927.0 +1249,1493,2023-03-30 08:30:00+00:00,101.53,101.6,101.52,101.54,1122.0 +1250,1656,2023-03-30 09:00:00+00:00,101.56,101.63,101.56,101.63,11838.0 +1251,1657,2023-03-30 09:30:00+00:00,101.57,101.6,101.5,101.5,12576.0 +1252,1658,2023-03-30 10:00:00+00:00,101.5,101.61,101.5,101.6,3091.0 +1253,1659,2023-03-30 10:30:00+00:00,101.6,101.74,101.55,101.61,20743.0 +1254,1660,2023-03-30 11:00:00+00:00,101.61,101.82,101.6,101.7,28005.0 +1255,1661,2023-03-30 11:30:00+00:00,101.72,101.79,101.61,101.68,19398.0 +1256,1662,2023-03-30 12:00:00+00:00,101.64,101.8,100.76,101.6,60833.0 +1257,1663,2023-03-30 12:30:00+00:00,101.56,101.73,101.39,101.4,51587.0 +1258,1664,2023-03-30 13:00:00+00:00,101.4,101.4,100.87,100.9,119913.0 +1259,1665,2023-03-30 13:30:00+00:00,100.91,100.99,99.78,100.35,5266178.0 +1260,1666,2023-03-30 14:00:00+00:00,100.35,100.67,99.78,100.59,3174757.0 +1261,1667,2023-03-30 14:30:00+00:00,100.59,100.69,100.29,100.55,1680392.0 +1262,1668,2023-03-30 15:00:00+00:00,100.55,100.88,100.24,100.48,1459620.0 +1263,1669,2023-03-30 15:30:00+00:00,100.47,100.66,100.37,100.53,895455.0 +1264,1670,2023-03-30 16:00:00+00:00,100.54,100.8,100.39,100.74,949502.0 +1265,1671,2023-03-30 16:30:00+00:00,100.73,100.81,100.52,100.65,779560.0 +1266,1672,2023-03-30 17:00:00+00:00,100.65,100.79,100.52,100.63,648486.0 +1267,1673,2023-03-30 17:30:00+00:00,100.63,100.67,100.49,100.64,790640.0 +1268,1674,2023-03-30 18:00:00+00:00,100.64,100.72,100.55,100.58,1311664.0 +1269,1675,2023-03-30 18:30:00+00:00,100.58,100.74,100.53,100.65,1069441.0 +1270,1676,2023-03-30 19:00:00+00:00,100.65,100.94,100.61,100.91,1056288.0 +1271,1677,2023-03-30 19:30:00+00:00,100.92,101.16,100.73,100.89,3236174.0 +1272,1678,2023-03-30 20:00:00+00:00,100.88,100.89,100.72,100.77,4113259.0 +1273,1679,2023-03-30 20:30:00+00:00,100.81,100.85,100.79,100.81,9809.0 +1274,1680,2023-03-30 21:00:00+00:00,100.8,100.89,100.8,100.89,11832.0 +1275,1681,2023-03-30 21:30:00+00:00,100.89,100.89,100.81,100.81,234657.0 +1276,1682,2023-03-30 22:00:00+00:00,100.8,100.84,100.72,100.72,5529.0 +1277,1683,2023-03-30 22:30:00+00:00,100.78,100.79,100.75,100.79,2303.0 +1278,1684,2023-03-30 23:00:00+00:00,100.75,100.8,100.75,100.8,2784.0 +1279,1685,2023-03-30 23:30:00+00:00,100.8,100.83,100.52,100.81,11637.0 +1280,1686,2023-03-31 08:00:00+00:00,100.89,101.15,100.83,100.89,5182.0 +1281,1687,2023-03-31 08:30:00+00:00,100.97,100.97,100.95,100.95,259.0 +1282,1688,2023-03-31 09:00:00+00:00,100.95,100.95,100.95,100.95,0.0 +1283,1689,2023-03-31 09:30:00+00:00,100.89,100.89,100.89,100.89,185.0 +1284,1690,2023-03-31 10:00:00+00:00,100.9,100.94,100.73,100.82,1334.0 +1285,1691,2023-03-31 10:30:00+00:00,100.76,100.77,100.64,100.76,1380.0 +1286,1692,2023-03-31 11:00:00+00:00,100.79,100.9,100.64,100.73,5073.0 +1287,1693,2023-03-31 11:30:00+00:00,100.75,100.82,100.75,100.75,3942.0 +1288,1694,2023-03-31 12:00:00+00:00,100.7,101.37,100.53,100.61,11262.0 +1289,1695,2023-03-31 12:30:00+00:00,100.61,101.15,100.54,100.71,54322.0 +1290,1696,2023-03-31 13:00:00+00:00,100.78,101.33,100.62,101.27,65134.0 +1291,1697,2023-03-31 13:30:00+00:00,101.3,101.93,101.04,101.84,2605038.0 +1292,1698,2023-03-31 14:00:00+00:00,101.85,102.57,101.61,102.48,2187345.0 +1293,1699,2023-03-31 14:30:00+00:00,102.47,103.25,102.43,102.56,2570217.0 +1294,1700,2023-03-31 15:00:00+00:00,102.56,102.86,102.35,102.55,1469274.0 +1295,1701,2023-03-31 15:30:00+00:00,102.56,102.73,102.39,102.54,892985.0 +1296,1702,2023-03-31 16:00:00+00:00,102.54,102.62,102.31,102.49,905593.0 +1297,1703,2023-03-31 16:30:00+00:00,102.49,102.53,102.25,102.4,794300.0 +1298,1704,2023-03-31 17:00:00+00:00,102.4,102.65,102.23,102.59,811835.0 +1299,1705,2023-03-31 17:30:00+00:00,102.6,102.77,102.54,102.73,714444.0 +1300,1706,2023-03-31 18:00:00+00:00,102.73,102.92,102.59,102.73,841534.0 +1301,1707,2023-03-31 18:30:00+00:00,102.73,103.01,102.66,103.0,864936.0 +1302,1708,2023-03-31 19:00:00+00:00,102.99,103.49,102.99,103.48,1705402.0 +1303,1709,2023-03-31 19:30:00+00:00,103.48,103.89,103.16,103.69,5473942.0 +1304,1710,2023-03-31 20:00:00+00:00,103.66,103.73,103.55,103.68,8429219.0 +1305,1711,2023-03-31 20:30:00+00:00,103.68,103.73,103.67,103.73,23485.0 +1306,1712,2023-03-31 21:00:00+00:00,103.7,103.74,103.67,103.7,11196.0 +1307,1713,2023-03-31 21:30:00+00:00,103.69,103.69,103.61,103.64,7219.0 +1308,1714,2023-03-31 22:00:00+00:00,103.66,103.66,103.52,103.58,9576.0 +1309,1715,2023-03-31 22:30:00+00:00,103.61,103.65,103.6,103.64,3073.0 +1310,1716,2023-03-31 23:00:00+00:00,103.64,103.66,103.62,103.66,11204.0 +1311,1717,2023-03-31 23:30:00+00:00,103.65,103.73,103.55,103.55,9771.0 +1312,1718,2023-04-03 08:00:00+00:00,103.13,103.18,102.7,102.8,10913.0 +1313,1719,2023-04-03 08:30:00+00:00,102.73,102.9,102.73,102.79,1616.0 +1314,1720,2023-04-03 09:00:00+00:00,102.85,102.99,102.7,102.83,3674.0 +1315,1721,2023-04-03 09:30:00+00:00,102.9,102.9,102.8,102.8,1749.0 +1316,1722,2023-04-03 10:00:00+00:00,102.88,102.97,102.88,102.97,2924.0 +1317,1723,2023-04-03 10:30:00+00:00,102.94,103.3,102.89,103.13,19488.0 +1318,1724,2023-04-03 11:00:00+00:00,103.14,103.17,102.9,102.94,3985.0 +1319,1725,2023-04-03 11:30:00+00:00,102.91,102.91,102.52,102.55,5004.0 +1320,1726,2023-04-03 12:00:00+00:00,103.16,103.48,102.4,102.4,61068.0 +1321,1727,2023-04-03 12:30:00+00:00,102.4,102.75,102.3,102.69,21471.0 +1322,1728,2023-04-03 13:00:00+00:00,102.65,102.9,102.0,102.37,112810.0 +1323,1729,2023-04-03 13:30:00+00:00,102.39,103.79,101.93,103.33,2683738.0 +1324,1730,2023-04-03 14:00:00+00:00,103.33,103.74,103.16,103.66,1456908.0 +1325,1731,2023-04-03 14:30:00+00:00,103.66,103.7,102.71,102.92,1434661.0 +1326,1732,2023-04-03 15:00:00+00:00,102.92,103.06,102.54,102.95,958514.0 +1327,1733,2023-04-03 15:30:00+00:00,102.94,103.07,102.72,103.05,826502.0 +1328,1734,2023-04-03 16:00:00+00:00,103.05,103.37,102.94,103.29,834564.0 +1329,1735,2023-04-03 16:30:00+00:00,103.28,103.4,103.1,103.15,558754.0 +1330,1736,2023-04-03 17:00:00+00:00,103.13,103.13,102.88,102.97,661905.0 +1331,1737,2023-04-03 17:30:00+00:00,102.96,103.17,102.89,103.08,802478.0 +1332,1738,2023-04-03 18:00:00+00:00,103.08,103.18,102.88,103.09,642575.0 +1333,1739,2023-04-03 18:30:00+00:00,103.08,103.7,103.06,103.65,802858.0 +1334,1740,2023-04-03 19:00:00+00:00,103.65,104.03,103.6,103.93,1622307.0 +1335,1741,2023-04-03 19:30:00+00:00,103.93,104.53,103.86,104.39,2929168.0 +1336,1742,2023-04-03 20:00:00+00:00,104.39,104.42,104.25,104.36,3632605.0 +1337,1743,2023-04-03 20:30:00+00:00,104.31,104.31,104.11,104.27,7312.0 +1338,1744,2023-04-03 21:00:00+00:00,104.25,104.27,104.2,104.21,14410.0 +1339,1745,2023-04-03 21:30:00+00:00,104.17,104.24,104.17,104.2,3967.0 +1340,1746,2023-04-03 22:00:00+00:00,104.2,104.22,104.16,104.16,9262.0 +1341,1747,2023-04-03 22:30:00+00:00,104.2,104.22,104.16,104.16,2096.0 +1342,1748,2023-04-03 23:00:00+00:00,104.2,104.24,104.17,104.24,1656.0 +1343,1749,2023-04-03 23:30:00+00:00,104.19,104.26,104.08,104.08,12588.0 +1344,1750,2023-04-04 08:00:00+00:00,104.4,104.42,104.34,104.35,2027.0 +1345,1751,2023-04-04 08:30:00+00:00,104.33,104.4,104.32,104.39,719.0 +1346,1752,2023-04-04 09:00:00+00:00,104.32,104.65,104.3,104.64,3330.0 +1347,1753,2023-04-04 09:30:00+00:00,104.64,105.0,104.64,105.0,4353.0 +1348,1754,2023-04-04 10:00:00+00:00,105.0,105.0,104.77,104.87,9664.0 +1349,1755,2023-04-04 10:30:00+00:00,104.88,104.95,104.8,104.95,8466.0 +1350,1756,2023-04-04 11:00:00+00:00,104.83,105.1,104.81,104.88,23443.0 +1351,1757,2023-04-04 11:30:00+00:00,104.88,105.1,104.87,104.95,5067.0 +1352,1758,2023-04-04 12:00:00+00:00,104.89,105.1,103.75,104.8,31754.0 +1353,1759,2023-04-04 12:30:00+00:00,104.89,104.89,104.57,104.7,18252.0 +1354,1760,2023-04-04 13:00:00+00:00,104.62,104.77,104.04,104.34,100362.0 +1355,1761,2023-04-04 13:30:00+00:00,104.29,105.31,104.04,105.11,3326580.0 +1356,1762,2023-04-04 14:00:00+00:00,105.12,105.58,104.92,105.36,2111964.0 +1357,1763,2023-04-04 14:30:00+00:00,105.36,105.54,104.87,105.09,1476747.0 +1358,1764,2023-04-04 15:00:00+00:00,105.09,105.34,104.69,104.98,1272340.0 +1359,1765,2023-04-04 15:30:00+00:00,104.98,105.08,104.81,104.81,903292.0 +1360,1766,2023-04-04 16:00:00+00:00,104.82,104.92,104.25,104.46,907009.0 +1361,1767,2023-04-04 16:30:00+00:00,104.45,104.59,104.34,104.54,686602.0 +1362,1768,2023-04-04 17:00:00+00:00,104.56,104.84,104.49,104.72,837029.0 +1363,1769,2023-04-04 17:30:00+00:00,104.71,104.79,104.5,104.65,689890.0 +1364,1770,2023-04-04 18:00:00+00:00,104.65,104.83,104.6,104.7,595982.0 +1365,1771,2023-04-04 18:30:00+00:00,104.69,104.69,104.27,104.4,760742.0 +1366,1772,2023-04-04 19:00:00+00:00,104.4,104.74,104.38,104.48,885457.0 +1367,1773,2023-04-04 19:30:00+00:00,104.49,104.77,104.22,104.77,2347954.0 +1368,1774,2023-04-04 20:00:00+00:00,104.72,104.83,104.72,104.76,3352326.0 +1369,1775,2023-04-04 20:30:00+00:00,104.75,104.77,104.74,104.77,4720.0 +1370,1776,2023-04-04 21:00:00+00:00,104.76,104.76,104.72,104.73,77053.0 +1371,1777,2023-04-04 21:30:00+00:00,104.73,104.77,104.72,104.77,3077.0 +1372,1778,2023-04-04 22:00:00+00:00,104.77,104.94,104.77,104.87,13827.0 +1373,1779,2023-04-04 22:30:00+00:00,104.9,104.94,104.85,104.89,15955.0 +1374,1780,2023-04-04 23:00:00+00:00,104.87,104.91,104.85,104.91,11721.0 +1375,1781,2023-04-04 23:30:00+00:00,104.91,104.96,104.91,104.95,9058.0 +1376,1782,2023-04-05 08:00:00+00:00,104.68,104.74,104.64,104.74,500.0 +1377,1783,2023-04-05 08:30:00+00:00,104.86,104.86,104.85,104.85,342.0 +1378,1784,2023-04-05 09:00:00+00:00,104.69,104.86,104.69,104.72,1310.0 +1379,1785,2023-04-05 09:30:00+00:00,104.75,104.9,104.74,104.9,3842.0 +1380,1786,2023-04-05 10:00:00+00:00,104.9,105.2,104.9,104.98,7304.0 +1381,1787,2023-04-05 10:30:00+00:00,105.12,105.5,105.1,105.4,22124.0 +1382,1788,2023-04-05 11:00:00+00:00,105.38,106.18,105.13,106.02,74256.0 +1383,1789,2023-04-05 11:30:00+00:00,106.05,106.45,106.0,106.0,44659.0 +1384,1790,2023-04-05 12:00:00+00:00,106.16,106.69,104.33,106.3,178610.0 +1385,1791,2023-04-05 12:30:00+00:00,106.45,106.54,105.84,106.0,108862.0 +1386,1792,2023-04-05 13:00:00+00:00,106.06,106.2,105.41,105.85,104968.0 +1387,1793,2023-04-05 13:30:00+00:00,105.78,106.1,104.14,104.93,4377554.0 +1388,1794,2023-04-05 14:00:00+00:00,104.93,105.23,104.35,104.61,2254193.0 +1389,1795,2023-04-05 14:30:00+00:00,104.6,104.72,103.71,103.75,1806706.0 +1390,1796,2023-04-05 15:00:00+00:00,103.75,104.32,103.73,104.31,1776273.0 +1391,1797,2023-04-05 15:30:00+00:00,104.31,104.55,104.08,104.17,1318642.0 +1392,1798,2023-04-05 16:00:00+00:00,104.16,104.21,103.82,103.9,990675.0 +1393,1799,2023-04-05 16:30:00+00:00,103.9,104.05,103.66,103.86,824630.0 +1394,1800,2023-04-05 17:00:00+00:00,103.86,104.04,103.68,103.93,726162.0 +1395,1801,2023-04-05 17:30:00+00:00,103.93,104.21,103.93,104.11,634061.0 +1396,1802,2023-04-05 18:00:00+00:00,104.11,104.27,103.87,104.19,684850.0 +1397,1803,2023-04-05 18:30:00+00:00,104.18,104.53,104.14,104.33,863790.0 +1398,1804,2023-04-05 19:00:00+00:00,104.33,104.36,103.86,104.07,905366.0 +1399,1805,2023-04-05 19:30:00+00:00,104.08,104.63,104.03,104.46,2305352.0 +1400,1806,2023-04-05 20:00:00+00:00,104.42,104.55,104.27,104.49,2987211.0 +1401,1807,2023-04-05 20:30:00+00:00,104.47,104.47,104.28,104.41,6545.0 +1402,1808,2023-04-05 21:00:00+00:00,104.41,104.47,104.38,104.39,3447.0 +1403,1809,2023-04-05 21:30:00+00:00,104.38,104.46,104.35,104.35,6358.0 +1404,1810,2023-04-05 22:00:00+00:00,104.32,104.43,104.32,104.34,7153.0 +1405,1811,2023-04-05 22:30:00+00:00,104.35,104.45,104.34,104.45,5339.0 +1406,1812,2023-04-05 23:00:00+00:00,104.38,104.43,104.34,104.34,2012.0 +1407,1813,2023-04-05 23:30:00+00:00,104.4,104.46,104.32,104.42,7132.0 +1408,1814,2023-04-06 08:00:00+00:00,104.3,104.48,102.31,104.2,6975.0 +1409,1815,2023-04-06 08:30:00+00:00,104.44,104.44,104.3,104.3,3148.0 +1410,1816,2023-04-06 09:00:00+00:00,104.3,104.39,104.3,104.39,371.0 +1411,1817,2023-04-06 09:30:00+00:00,104.47,105.49,104.47,104.87,18006.0 +1412,1818,2023-04-06 10:00:00+00:00,104.75,105.25,104.55,105.25,8809.0 +1413,1819,2023-04-06 10:30:00+00:00,105.29,105.42,105.11,105.42,4762.0 +1414,1820,2023-04-06 11:00:00+00:00,105.45,105.9,105.36,105.89,37088.0 +1415,1821,2023-04-06 11:30:00+00:00,105.9,106.13,105.85,105.95,24809.0 +1416,1822,2023-04-06 12:00:00+00:00,105.67,106.1,103.64,105.41,114204.0 +1417,1823,2023-04-06 12:30:00+00:00,105.5,105.7,104.8,104.92,59909.0 +1418,1824,2023-04-06 13:00:00+00:00,104.93,105.6,104.76,105.32,57779.0 +1419,1825,2023-04-06 13:30:00+00:00,105.26,105.31,104.33,104.94,3585623.0 +1420,1826,2023-04-06 14:00:00+00:00,104.94,105.75,104.84,105.7,2769698.0 +1421,1827,2023-04-06 14:30:00+00:00,105.7,106.34,105.66,105.76,2401276.0 +1422,1828,2023-04-06 15:00:00+00:00,105.78,106.47,105.7,106.44,1737723.0 +1423,1829,2023-04-06 15:30:00+00:00,106.45,107.15,106.28,106.96,2324213.0 +1424,1830,2023-04-06 16:00:00+00:00,106.97,107.32,106.95,107.01,3050573.0 +1425,1831,2023-04-06 16:30:00+00:00,107.02,107.27,106.77,106.82,1885957.0 +1426,1832,2023-04-06 17:00:00+00:00,106.82,107.4,106.76,107.3,1360923.0 +1427,1833,2023-04-06 17:30:00+00:00,107.3,108.07,107.26,108.07,2156069.0 +1428,1834,2023-04-06 18:00:00+00:00,108.07,109.17,108.05,108.73,4472002.0 +1429,1835,2023-04-06 18:30:00+00:00,108.73,108.99,108.33,108.41,2977323.0 +1430,1836,2023-04-06 19:00:00+00:00,108.41,108.63,108.09,108.38,2582509.0 +1431,1837,2023-04-06 19:30:00+00:00,108.38,108.59,108.29,108.4,5176503.0 +1432,1838,2023-04-06 20:00:00+00:00,108.4,108.44,108.28,108.31,5258096.0 +1433,1839,2023-04-06 20:30:00+00:00,108.33,108.37,108.23,108.27,19616.0 +1434,1840,2023-04-06 21:00:00+00:00,108.3,108.3,105.88,108.25,26908.0 +1435,1841,2023-04-06 21:30:00+00:00,108.26,108.27,108.18,108.27,14242.0 +1436,1842,2023-04-06 22:00:00+00:00,108.22,108.29,108.21,108.25,9190.0 +1437,1843,2023-04-06 22:30:00+00:00,108.25,108.3,108.23,108.29,5834.0 +1438,1844,2023-04-06 23:00:00+00:00,108.29,108.33,108.25,108.26,6914.0 +1439,1845,2023-04-06 23:30:00+00:00,108.25,108.4,108.15,108.35,13360.0 +1440,1846,2023-04-10 08:00:00+00:00,108.34,108.34,108.02,108.05,2138.0 +1441,1847,2023-04-10 08:30:00+00:00,108.0,108.05,108.0,108.04,2230.0 +1442,1848,2023-04-10 09:00:00+00:00,108.1,108.1,108.02,108.03,727.0 +1443,1849,2023-04-10 09:30:00+00:00,108.05,108.3,108.05,108.29,4131.0 +1444,1850,2023-04-10 10:00:00+00:00,108.36,108.42,108.32,108.42,2837.0 +1445,1851,2023-04-10 10:30:00+00:00,108.15,108.39,108.15,108.39,639.0 +1446,1852,2023-04-10 11:00:00+00:00,108.39,108.39,107.63,107.7,14211.0 +1447,1853,2023-04-10 11:30:00+00:00,107.7,107.72,107.53,107.66,8650.0 +1448,1854,2023-04-10 12:00:00+00:00,107.8,108.42,107.2,107.22,71401.0 +1449,1855,2023-04-10 12:30:00+00:00,107.22,107.4,106.91,107.26,14686.0 +1450,1856,2023-04-10 13:00:00+00:00,107.25,107.3,106.8,106.97,72233.0 +1451,1857,2023-04-10 13:30:00+00:00,106.95,107.59,105.98,106.39,3920661.0 +1452,1858,2023-04-10 14:00:00+00:00,106.39,106.42,105.71,105.73,2139796.0 +1453,1859,2023-04-10 14:30:00+00:00,105.72,106.23,105.57,105.95,2046609.0 +1454,1860,2023-04-10 15:00:00+00:00,105.96,106.3,105.93,106.04,1482840.0 +1455,1861,2023-04-10 15:30:00+00:00,106.04,106.41,105.88,105.95,1269782.0 +1456,1862,2023-04-10 16:00:00+00:00,105.94,105.95,105.19,105.29,1382473.0 +1457,1863,2023-04-10 16:30:00+00:00,105.28,105.98,105.12,105.96,1471512.0 +1458,1864,2023-04-10 17:00:00+00:00,105.96,106.45,105.94,106.39,893517.0 +1459,1865,2023-04-10 17:30:00+00:00,106.39,106.41,106.06,106.28,704478.0 +1460,1866,2023-04-10 18:00:00+00:00,106.3,106.57,106.23,106.39,1069582.0 +1461,1867,2023-04-10 18:30:00+00:00,106.4,106.52,106.17,106.5,734325.0 +1462,1868,2023-04-10 19:00:00+00:00,106.51,106.6,106.39,106.44,801723.0 +1463,1869,2023-04-10 19:30:00+00:00,106.44,106.55,106.23,106.47,2158525.0 +1464,1870,2023-04-10 20:00:00+00:00,106.47,106.51,106.43,106.47,2628580.0 +1465,1871,2023-04-10 20:30:00+00:00,106.45,106.65,106.44,106.45,9361.0 +1466,1872,2023-04-10 21:00:00+00:00,106.46,106.49,106.44,106.48,1527.0 +1467,1873,2023-04-10 21:30:00+00:00,106.46,106.46,106.44,106.44,2510.0 +1468,1874,2023-04-10 22:00:00+00:00,106.44,106.52,106.41,106.5,3892.0 +1469,1875,2023-04-10 22:30:00+00:00,106.53,106.53,106.48,106.5,1368.0 +1470,1876,2023-04-10 23:00:00+00:00,106.53,106.54,106.47,106.48,5878.0 +1471,1877,2023-04-10 23:30:00+00:00,106.47,106.52,106.47,106.52,3584.0 +1472,1878,2023-04-11 08:00:00+00:00,106.65,106.75,106.53,106.53,3326.0 +1473,1879,2023-04-11 08:30:00+00:00,106.62,106.72,106.62,106.72,589.0 +1474,1880,2023-04-11 09:00:00+00:00,106.76,106.91,106.76,106.91,1014.0 +1475,1881,2023-04-11 09:30:00+00:00,106.9,106.96,106.87,106.94,1080.0 +1476,1882,2023-04-11 10:00:00+00:00,106.92,106.99,106.88,106.93,2154.0 +1477,1883,2023-04-11 10:30:00+00:00,106.9,106.98,106.7,106.7,6396.0 +1478,1884,2023-04-11 11:00:00+00:00,106.84,106.84,106.3,106.44,26299.0 +1479,1885,2023-04-11 11:30:00+00:00,106.39,106.4,106.1,106.25,11643.0 +1480,1886,2023-04-11 12:00:00+00:00,106.7,106.93,106.1,106.4,47804.0 +1481,1887,2023-04-11 12:30:00+00:00,106.5,106.58,106.15,106.15,17787.0 +1482,1888,2023-04-11 13:00:00+00:00,106.18,106.64,106.1,106.53,42024.0 +1483,1889,2023-04-11 13:30:00+00:00,106.51,106.73,105.45,105.55,3530990.0 +1484,1890,2023-04-11 14:00:00+00:00,105.55,105.67,104.68,105.34,3352197.0 +1485,1891,2023-04-11 14:30:00+00:00,105.34,105.35,104.87,104.96,1587234.0 +1486,1892,2023-04-11 15:00:00+00:00,104.96,105.3,104.88,104.95,1291965.0 +1487,1893,2023-04-11 15:30:00+00:00,104.95,105.39,104.95,105.32,1016046.0 +1488,1894,2023-04-11 16:00:00+00:00,105.32,105.66,105.24,105.39,962280.0 +1489,1895,2023-04-11 16:30:00+00:00,105.39,105.62,105.25,105.52,691948.0 +1490,1896,2023-04-11 17:00:00+00:00,105.53,105.71,105.46,105.69,630468.0 +1491,1897,2023-04-11 17:30:00+00:00,105.69,105.98,105.61,105.87,931215.0 +1492,1898,2023-04-11 18:00:00+00:00,105.88,105.92,105.67,105.86,669651.0 +1493,1899,2023-04-11 18:30:00+00:00,105.87,106.19,105.79,106.11,1087027.0 +1494,1900,2023-04-11 19:00:00+00:00,106.12,106.18,105.88,105.97,943812.0 +1495,1901,2023-04-11 19:30:00+00:00,105.97,106.0,105.12,105.35,2507597.0 +1496,1902,2023-04-11 20:00:00+00:00,105.36,105.38,105.21,105.35,2371982.0 +1497,1903,2023-04-11 20:30:00+00:00,105.35,105.37,105.27,105.3,12141.0 +1498,1904,2023-04-11 21:00:00+00:00,105.23,105.48,105.23,105.29,16026.0 +1499,1905,2023-04-11 21:30:00+00:00,105.28,105.28,105.26,105.26,1231.0 +1500,1906,2023-04-11 22:00:00+00:00,105.25,105.47,105.25,105.35,6135.0 +1501,1907,2023-04-11 22:30:00+00:00,105.39,105.45,105.32,105.39,5859.0 +1502,1908,2023-04-11 23:00:00+00:00,105.38,105.38,105.31,105.38,10761.0 +1503,1909,2023-04-11 23:30:00+00:00,105.38,105.5,105.35,105.48,16567.0 +1504,1910,2023-04-12 08:00:00+00:00,105.25,105.35,105.17,105.17,1194.0 +1505,1911,2023-04-12 08:30:00+00:00,105.19,105.32,105.19,105.32,436.0 +1506,1912,2023-04-12 09:00:00+00:00,105.28,105.28,105.2,105.25,600.0 +1507,1913,2023-04-12 09:30:00+00:00,105.25,105.25,105.2,105.22,702.0 +1508,1914,2023-04-12 10:00:00+00:00,105.29,105.39,105.21,105.21,2385.0 +1509,1915,2023-04-12 10:30:00+00:00,105.25,105.31,105.15,105.17,1022.0 +1510,1916,2023-04-12 11:00:00+00:00,105.17,105.22,105.09,105.09,4673.0 +1511,1917,2023-04-12 11:30:00+00:00,105.18,105.26,105.18,105.26,2031.0 +1512,1918,2023-04-12 12:00:00+00:00,105.29,105.48,104.87,104.95,31580.0 +1513,1919,2023-04-12 12:30:00+00:00,105.15,107.0,105.15,106.53,124705.0 +1514,1920,2023-04-12 13:00:00+00:00,106.53,106.61,106.14,106.4,52116.0 +1515,1921,2023-04-12 13:30:00+00:00,106.55,106.75,105.35,105.48,2554042.0 +1516,1922,2023-04-12 14:00:00+00:00,105.45,105.82,105.26,105.72,1487943.0 +1517,1923,2023-04-12 14:30:00+00:00,105.73,105.92,104.68,104.79,1334793.0 +1518,1924,2023-04-12 15:00:00+00:00,104.78,104.91,104.36,104.8,1088257.0 +1519,1925,2023-04-12 15:30:00+00:00,104.8,105.43,104.66,105.29,804779.0 +1520,1926,2023-04-12 16:00:00+00:00,105.29,105.48,105.13,105.36,688139.0 +1521,1927,2023-04-12 16:30:00+00:00,105.36,105.63,105.28,105.58,672748.0 +1522,1928,2023-04-12 17:00:00+00:00,105.58,105.69,105.31,105.57,766828.0 +1523,1929,2023-04-12 17:30:00+00:00,105.58,105.64,105.06,105.09,983136.0 +1524,1930,2023-04-12 18:00:00+00:00,105.09,105.36,104.52,104.61,937874.0 +1525,1931,2023-04-12 18:30:00+00:00,104.6,104.77,104.34,104.73,1147277.0 +1526,1932,2023-04-12 19:00:00+00:00,104.72,104.89,104.39,104.5,1191017.0 +1527,1933,2023-04-12 19:30:00+00:00,104.5,104.92,104.44,104.67,2709284.0 +1528,1934,2023-04-12 20:00:00+00:00,104.64,104.74,104.52,104.59,3162722.0 +1529,1935,2023-04-12 20:30:00+00:00,104.58,104.65,104.55,104.65,12689.0 +1530,1936,2023-04-12 21:00:00+00:00,104.53,104.55,104.42,104.47,10219.0 +1531,1937,2023-04-12 21:30:00+00:00,104.4,104.45,104.4,104.41,7799.0 +1532,1938,2023-04-12 22:00:00+00:00,104.46,104.59,104.37,104.42,8327.0 +1533,1939,2023-04-12 22:30:00+00:00,104.4,104.4,104.22,104.22,4432.0 +1534,1940,2023-04-12 23:00:00+00:00,104.34,104.42,104.2,104.42,6922.0 +1535,1941,2023-04-12 23:30:00+00:00,104.4,104.42,104.02,104.02,8225.0 +1536,1942,2023-04-13 08:00:00+00:00,104.47,105.22,104.43,104.6,6314.0 +1537,1943,2023-04-13 08:30:00+00:00,104.54,104.54,104.35,104.35,1589.0 +1538,1944,2023-04-13 09:00:00+00:00,104.43,105.18,104.43,105.0,4902.0 +1539,1945,2023-04-13 09:30:00+00:00,104.85,104.91,104.7,104.9,5271.0 +1540,1946,2023-04-13 10:00:00+00:00,104.76,104.88,104.74,104.88,1217.0 +1541,1947,2023-04-13 10:30:00+00:00,104.87,104.99,104.65,104.65,9115.0 +1542,1948,2023-04-13 11:00:00+00:00,104.79,105.13,104.79,105.13,9738.0 +1543,1949,2023-04-13 11:30:00+00:00,105.0,105.0,104.57,104.57,10020.0 +1544,1950,2023-04-13 12:00:00+00:00,104.65,105.15,104.25,104.8,26661.0 +1545,1951,2023-04-13 12:30:00+00:00,104.85,105.68,104.85,105.5,67574.0 +1546,1952,2023-04-13 13:00:00+00:00,105.4,105.9,105.08,105.83,55981.0 +1547,1953,2023-04-13 13:30:00+00:00,105.84,107.01,105.84,106.73,3079518.0 +1548,1954,2023-04-13 14:00:00+00:00,106.72,107.09,106.55,106.8,1709196.0 +1549,1955,2023-04-13 14:30:00+00:00,106.81,106.9,106.37,106.41,1276205.0 +1550,1956,2023-04-13 15:00:00+00:00,106.41,106.89,106.33,106.77,1054552.0 +1551,1957,2023-04-13 15:30:00+00:00,106.76,106.9,106.43,106.64,1028500.0 +1552,1958,2023-04-13 16:00:00+00:00,106.65,106.82,106.53,106.68,825357.0 +1553,1959,2023-04-13 16:30:00+00:00,106.68,106.88,106.6,106.81,735961.0 +1554,1960,2023-04-13 17:00:00+00:00,106.82,107.07,106.67,106.9,892298.0 +1555,1961,2023-04-13 17:30:00+00:00,106.91,107.29,106.82,107.25,1041205.0 +1556,1962,2023-04-13 18:00:00+00:00,107.25,107.47,107.18,107.24,795260.0 +1557,1963,2023-04-13 18:30:00+00:00,107.24,107.25,107.07,107.19,802669.0 +1558,1964,2023-04-13 19:00:00+00:00,107.19,107.45,107.04,107.43,991721.0 +1559,1965,2023-04-13 19:30:00+00:00,107.43,107.49,107.26,107.44,2349942.0 +1560,1966,2023-04-13 20:00:00+00:00,107.43,107.44,107.28,107.3,3675426.0 +1561,1967,2023-04-13 20:30:00+00:00,107.28,107.28,107.14,107.14,22929.0 +1562,1968,2023-04-13 21:00:00+00:00,107.12,107.28,107.12,107.18,4840.0 +1563,1969,2023-04-13 21:30:00+00:00,107.17,107.22,107.13,107.22,5842.0 +1564,1970,2023-04-13 22:00:00+00:00,107.23,107.25,107.1,107.24,7381.0 +1565,1971,2023-04-13 22:30:00+00:00,107.2,107.25,107.2,107.21,2379.0 +1566,1972,2023-04-13 23:00:00+00:00,107.21,107.25,107.2,107.2,4450.0 +1567,1973,2023-04-13 23:30:00+00:00,107.12,107.19,107.12,107.16,2585.0 +1568,1974,2023-04-14 08:00:00+00:00,107.65,107.65,107.44,107.44,1998.0 +1569,1975,2023-04-14 08:30:00+00:00,107.44,107.44,107.44,107.44,0.0 +1570,1976,2023-04-14 09:00:00+00:00,107.16,107.16,107.1,107.1,346.0 +1571,1977,2023-04-14 09:30:00+00:00,107.12,107.12,107.02,107.02,644.0 +1572,1978,2023-04-14 10:00:00+00:00,107.0,107.0,106.81,106.9,2134.0 +1573,1979,2023-04-14 10:30:00+00:00,106.97,107.18,106.37,106.4,6359.0 +1574,1980,2023-04-14 11:00:00+00:00,106.59,106.81,106.3,106.81,14160.0 +1575,1981,2023-04-14 11:30:00+00:00,106.8,106.8,106.46,106.48,5997.0 +1576,1982,2023-04-14 12:00:00+00:00,106.5,107.36,106.33,106.52,44367.0 +1577,1983,2023-04-14 12:30:00+00:00,106.6,106.8,105.98,106.02,46135.0 +1578,1984,2023-04-14 13:00:00+00:00,106.07,107.12,106.03,106.85,69253.0 +1579,1985,2023-04-14 13:30:00+00:00,106.86,108.09,106.84,107.78,2346760.0 +1580,1986,2023-04-14 14:00:00+00:00,107.78,108.09,107.26,107.43,1666940.0 +1581,1987,2023-04-14 14:30:00+00:00,107.43,107.87,107.14,107.77,1185605.0 +1582,1988,2023-04-14 15:00:00+00:00,107.77,108.09,107.64,107.72,1377328.0 +1583,1989,2023-04-14 15:30:00+00:00,107.72,107.99,107.5,107.93,1078861.0 +1584,1990,2023-04-14 16:00:00+00:00,107.93,107.94,107.63,107.78,875733.0 +1585,1991,2023-04-14 16:30:00+00:00,107.78,107.91,107.27,107.43,988882.0 +1586,1992,2023-04-14 17:00:00+00:00,107.43,108.03,107.35,107.84,927504.0 +1587,1993,2023-04-14 17:30:00+00:00,107.84,107.97,107.55,107.9,731702.0 +1588,1994,2023-04-14 18:00:00+00:00,107.91,108.35,107.88,108.32,990780.0 +1589,1995,2023-04-14 18:30:00+00:00,108.32,108.86,108.23,108.82,1569568.0 +1590,1996,2023-04-14 19:00:00+00:00,108.82,108.83,108.25,108.7,1591806.0 +1591,1997,2023-04-14 19:30:00+00:00,108.71,108.94,108.54,108.87,2970541.0 +1592,1998,2023-04-14 20:00:00+00:00,108.87,109.03,108.73,108.99,3502662.0 +1593,1999,2023-04-14 20:30:00+00:00,109.0,109.1,108.87,109.0,54286.0 +1594,2000,2023-04-14 21:00:00+00:00,109.0,109.07,108.95,108.99,7421.0 +1595,2001,2023-04-14 21:30:00+00:00,108.96,109.03,108.96,109.03,3431.0 +1596,2002,2023-04-14 22:00:00+00:00,109.03,109.03,108.96,108.97,4482.0 +1597,2003,2023-04-14 22:30:00+00:00,108.96,109.03,108.96,108.97,3548.0 +1598,2004,2023-04-14 23:00:00+00:00,109.02,109.05,109.01,109.05,5145.0 +1599,2005,2023-04-14 23:30:00+00:00,109.05,109.07,108.9,108.95,8910.0 +1600,2134,2023-04-17 08:00:00+00:00,109.1,109.1,107.78,107.9,26488.0 +1601,2135,2023-04-17 08:30:00+00:00,108.02,108.02,107.73,107.76,7244.0 +1602,2136,2023-04-17 09:00:00+00:00,107.73,107.73,106.91,107.1,27484.0 +1603,2137,2023-04-17 09:30:00+00:00,107.13,107.19,106.69,106.69,9698.0 +1604,2138,2023-04-17 10:00:00+00:00,106.69,106.69,105.24,105.34,30686.0 +1605,2139,2023-04-17 10:30:00+00:00,105.4,106.0,105.31,105.36,55928.0 +1606,2140,2023-04-17 11:00:00+00:00,105.45,105.85,105.23,105.6,66920.0 +1607,2141,2023-04-17 11:30:00+00:00,105.6,105.67,104.2,104.35,171824.0 +1608,2142,2023-04-17 12:00:00+00:00,105.5,109.45,103.43,104.65,420172.0 +1609,2143,2023-04-17 12:30:00+00:00,104.64,104.87,104.18,104.79,235084.0 +1610,2144,2023-04-17 13:00:00+00:00,104.83,105.0,104.0,104.56,486586.0 +1611,2145,2023-04-17 13:30:00+00:00,104.66,105.92,104.52,105.05,7033098.0 +1612,2146,2023-04-17 14:00:00+00:00,105.06,106.0,104.9,105.3,3042158.0 +1613,2147,2023-04-17 14:30:00+00:00,105.3,105.56,104.99,105.54,2225240.0 +1614,2148,2023-04-17 15:00:00+00:00,105.56,105.57,104.96,105.01,1620519.0 +1615,2149,2023-04-17 15:30:00+00:00,105.0,105.21,104.73,105.09,1561857.0 +1616,2150,2023-04-17 16:00:00+00:00,105.09,105.21,104.93,105.08,1241068.0 +1617,2151,2023-04-17 16:30:00+00:00,105.08,105.38,105.07,105.32,1086931.0 +1618,2152,2023-04-17 17:00:00+00:00,105.33,105.66,105.21,105.65,914982.0 +1619,2153,2023-04-17 17:30:00+00:00,105.66,105.88,105.51,105.56,1089043.0 +1620,2154,2023-04-17 18:00:00+00:00,105.56,105.68,105.38,105.46,655947.0 +1621,2155,2023-04-17 18:30:00+00:00,105.46,105.96,105.41,105.89,1017583.0 +1622,2156,2023-04-17 19:00:00+00:00,105.9,105.95,105.77,105.79,891620.0 +1623,2157,2023-04-17 19:30:00+00:00,105.79,106.16,105.77,105.99,2519451.0 +1624,2158,2023-04-17 20:00:00+00:00,105.9,106.1,105.82,105.91,4541593.0 +1625,2159,2023-04-17 20:30:00+00:00,105.91,105.97,105.84,105.86,12785.0 +1626,2160,2023-04-17 21:00:00+00:00,105.84,105.87,105.79,105.8,11727.0 +1627,2161,2023-04-17 21:30:00+00:00,105.84,105.97,105.73,105.8,59370.0 +1628,2162,2023-04-17 22:00:00+00:00,105.74,105.78,105.58,105.65,9968.0 +1629,2163,2023-04-17 22:30:00+00:00,105.64,105.74,105.51,105.52,7064.0 +1630,2164,2023-04-17 23:00:00+00:00,105.52,105.56,105.45,105.45,10693.0 +1631,2165,2023-04-17 23:30:00+00:00,105.4,105.41,105.12,105.16,26854.0 +1632,2166,2023-04-18 08:00:00+00:00,105.5,105.8,105.27,105.65,5812.0 +1633,2167,2023-04-18 08:30:00+00:00,105.65,106.03,105.65,105.9,14045.0 +1634,2168,2023-04-18 09:00:00+00:00,105.8,106.35,105.78,106.1,3970.0 +1635,2169,2023-04-18 09:30:00+00:00,106.06,106.35,106.05,106.32,4630.0 +1636,2170,2023-04-18 10:00:00+00:00,106.4,106.77,106.4,106.64,70679.0 +1637,2171,2023-04-18 10:30:00+00:00,106.6,106.61,106.51,106.51,9926.0 +1638,2172,2023-04-18 11:00:00+00:00,106.51,106.58,106.36,106.5,30581.0 +1639,2173,2023-04-18 11:30:00+00:00,106.49,106.8,106.49,106.58,12114.0 +1640,2174,2023-04-18 12:00:00+00:00,106.35,106.8,104.68,106.58,76616.0 +1641,2175,2023-04-18 12:30:00+00:00,106.56,106.79,106.4,106.55,20620.0 +1642,2176,2023-04-18 13:00:00+00:00,106.51,106.51,105.76,106.5,101762.0 +1643,2177,2023-04-18 13:30:00+00:00,106.48,106.54,105.2,105.76,3267186.0 +1644,2178,2023-04-18 14:00:00+00:00,105.76,105.88,104.8,104.94,2952436.0 +1645,2179,2023-04-18 14:30:00+00:00,104.95,105.27,104.85,105.02,1367465.0 +1646,2180,2023-04-18 15:00:00+00:00,105.01,105.16,104.91,105.03,1078518.0 +1647,2181,2023-04-18 15:30:00+00:00,105.02,105.34,104.92,104.98,784984.0 +1648,2182,2023-04-18 16:00:00+00:00,104.97,105.29,104.95,105.08,553765.0 +1649,2183,2023-04-18 16:30:00+00:00,105.09,105.16,104.79,104.94,799203.0 +1650,2184,2023-04-18 17:00:00+00:00,104.94,104.95,104.51,104.52,1251820.0 +1651,2185,2023-04-18 17:30:00+00:00,104.52,104.86,104.4,104.71,1390372.0 +1652,2186,2023-04-18 18:00:00+00:00,104.7,104.88,104.59,104.7,734892.0 +1653,2187,2023-04-18 18:30:00+00:00,104.7,104.81,104.25,104.27,924256.0 +1654,2188,2023-04-18 19:00:00+00:00,104.28,104.45,104.16,104.19,1071115.0 +1655,2189,2023-04-18 19:30:00+00:00,104.19,104.63,104.07,104.47,2449971.0 +1656,2190,2023-04-18 20:00:00+00:00,104.46,104.5,103.88,104.15,2722530.0 +1657,2191,2023-04-18 20:30:00+00:00,104.17,104.58,104.15,104.5,41220.0 +1658,2192,2023-04-18 21:00:00+00:00,104.5,104.5,104.34,104.34,15325.0 +1659,2193,2023-04-18 21:30:00+00:00,104.34,104.34,104.12,104.19,12454.0 +1660,2194,2023-04-18 22:00:00+00:00,104.16,104.25,104.11,104.18,4452.0 +1661,2195,2023-04-18 22:30:00+00:00,104.15,104.19,104.14,104.19,5524.0 +1662,2196,2023-04-18 23:00:00+00:00,104.2,104.22,104.11,104.11,3318.0 +1663,2197,2023-04-18 23:30:00+00:00,104.2,104.34,104.11,104.27,9275.0 +1664,2198,2023-04-19 08:00:00+00:00,103.99,103.99,103.7,103.7,1069.0 +1665,2199,2023-04-19 08:30:00+00:00,103.72,103.77,103.65,103.65,2508.0 +1666,2200,2023-04-19 09:00:00+00:00,103.63,103.63,103.4,103.4,1179.0 +1667,2201,2023-04-19 09:30:00+00:00,103.39,103.39,103.3,103.34,1556.0 +1668,2202,2023-04-19 10:00:00+00:00,103.38,103.42,103.38,103.39,712.0 +1669,2203,2023-04-19 10:30:00+00:00,103.59,103.69,103.59,103.69,2962.0 +1670,2204,2023-04-19 11:00:00+00:00,103.6,103.68,103.41,103.53,7580.0 +1671,2205,2023-04-19 11:30:00+00:00,103.62,103.71,103.62,103.67,9448.0 +1672,2206,2023-04-19 12:00:00+00:00,103.6,104.24,103.27,103.66,29924.0 +1673,2207,2023-04-19 12:30:00+00:00,103.65,103.85,103.65,103.8,22038.0 +1674,2208,2023-04-19 13:00:00+00:00,103.82,103.9,103.54,103.59,27471.0 +1675,2209,2023-04-19 13:30:00+00:00,103.59,104.17,103.07,103.15,2365836.0 +1676,2210,2023-04-19 14:00:00+00:00,103.15,103.72,103.12,103.54,1375102.0 +1677,2211,2023-04-19 14:30:00+00:00,103.55,104.03,103.51,103.83,1096085.0 +1678,2212,2023-04-19 15:00:00+00:00,103.84,104.28,103.83,104.16,1317081.0 +1679,2213,2023-04-19 15:30:00+00:00,104.15,104.48,104.12,104.48,783083.0 +1680,2214,2023-04-19 16:00:00+00:00,104.48,104.72,104.37,104.67,1135277.0 +1681,2215,2023-04-19 16:30:00+00:00,104.68,104.74,104.52,104.63,635364.0 +1682,2216,2023-04-19 17:00:00+00:00,104.63,104.72,104.56,104.7,563172.0 +1683,2217,2023-04-19 17:30:00+00:00,104.7,104.87,104.59,104.85,627270.0 +1684,2218,2023-04-19 18:00:00+00:00,104.86,104.98,104.63,104.75,683404.0 +1685,2219,2023-04-19 18:30:00+00:00,104.74,104.76,104.41,104.57,695667.0 +1686,2220,2023-04-19 19:00:00+00:00,104.57,104.66,104.45,104.45,675483.0 +1687,2221,2023-04-19 19:30:00+00:00,104.45,104.56,104.05,104.2,2089081.0 +1688,2222,2023-04-19 20:00:00+00:00,104.2,104.21,104.05,104.16,2431979.0 +1689,2223,2023-04-19 20:30:00+00:00,104.12,104.16,104.09,104.15,5822.0 +1690,2224,2023-04-19 21:00:00+00:00,104.12,104.15,104.1,104.11,2557.0 +1691,2225,2023-04-19 21:30:00+00:00,104.1,104.15,104.07,104.1,4196.0 +1692,2226,2023-04-19 22:00:00+00:00,104.14,104.15,104.04,104.04,585.0 +1693,2227,2023-04-19 22:30:00+00:00,104.05,104.1,104.02,104.02,4061.0 +1694,2228,2023-04-19 23:00:00+00:00,104.02,104.1,104.02,104.03,7454.0 +1695,2229,2023-04-19 23:30:00+00:00,104.03,104.06,103.8,103.93,11924.0 +1696,2230,2023-04-20 08:00:00+00:00,103.8,103.8,103.2,103.35,2590.0 +1697,2231,2023-04-20 08:30:00+00:00,103.29,103.3,103.1,103.11,3111.0 +1698,2232,2023-04-20 09:00:00+00:00,103.11,103.48,103.1,103.46,2131.0 +1699,2233,2023-04-20 09:30:00+00:00,103.45,103.6,103.4,103.46,3934.0 +1700,2234,2023-04-20 10:00:00+00:00,103.46,103.5,103.41,103.48,1509.0 +1701,2235,2023-04-20 10:30:00+00:00,103.45,103.55,103.3,103.5,2400.0 +1702,2236,2023-04-20 11:00:00+00:00,103.6,104.01,103.6,103.97,21527.0 +1703,2237,2023-04-20 11:30:00+00:00,103.94,104.01,103.72,103.79,8433.0 +1704,2238,2023-04-20 12:00:00+00:00,103.7,104.06,103.38,103.8,51147.0 +1705,2239,2023-04-20 12:30:00+00:00,103.84,104.05,103.69,103.97,15350.0 +1706,2240,2023-04-20 13:00:00+00:00,104.04,104.18,103.66,103.9,50090.0 +1707,2241,2023-04-20 13:30:00+00:00,103.9,105.1,103.86,104.88,2948922.0 +1708,2242,2023-04-20 14:00:00+00:00,104.87,104.95,104.43,104.69,1334836.0 +1709,2243,2023-04-20 14:30:00+00:00,104.69,105.07,104.46,104.91,1244568.0 +1710,2244,2023-04-20 15:00:00+00:00,104.91,104.99,104.53,104.98,830711.0 +1711,2245,2023-04-20 15:30:00+00:00,104.97,105.39,104.85,105.24,1085938.0 +1712,2246,2023-04-20 16:00:00+00:00,105.25,105.53,104.98,105.51,775586.0 +1713,2247,2023-04-20 16:30:00+00:00,105.52,105.71,105.35,105.7,812863.0 +1714,2248,2023-04-20 17:00:00+00:00,105.7,106.25,105.66,106.22,1335222.0 +1715,2249,2023-04-20 17:30:00+00:00,106.23,106.25,105.85,105.91,1011257.0 +1716,2250,2023-04-20 18:00:00+00:00,105.9,105.91,105.08,105.15,1227741.0 +1717,2251,2023-04-20 18:30:00+00:00,105.15,105.26,104.97,105.2,1528965.0 +1718,2252,2023-04-20 19:00:00+00:00,105.2,105.47,104.59,104.63,1596378.0 +1719,2253,2023-04-20 19:30:00+00:00,104.62,105.44,104.61,105.31,2682613.0 +1720,2254,2023-04-20 20:00:00+00:00,105.31,105.76,105.14,105.63,3521514.0 +1721,2255,2023-04-20 20:30:00+00:00,105.59,106.16,105.29,106.0,60945.0 +1722,2256,2023-04-20 21:00:00+00:00,106.06,106.15,105.67,106.05,47335.0 +1723,2257,2023-04-20 21:30:00+00:00,106.05,106.17,105.86,105.98,19892.0 +1724,2258,2023-04-20 22:00:00+00:00,105.8,105.9,105.75,105.77,2883.0 +1725,2259,2023-04-20 22:30:00+00:00,105.81,105.83,105.65,105.66,13033.0 +1726,2260,2023-04-20 23:00:00+00:00,105.71,105.81,105.69,105.81,2042.0 +1727,2261,2023-04-20 23:30:00+00:00,105.8,105.81,105.51,105.51,6839.0 +1728,2262,2023-04-21 08:00:00+00:00,105.52,105.7,105.3,105.42,3281.0 +1729,2263,2023-04-21 08:30:00+00:00,105.43,105.43,105.43,105.43,268.0 +1730,2264,2023-04-21 09:00:00+00:00,105.63,105.7,105.55,105.7,676.0 +1731,2265,2023-04-21 09:30:00+00:00,105.7,105.7,105.7,105.7,0.0 +1732,2266,2023-04-21 10:00:00+00:00,105.42,105.42,105.29,105.29,776.0 +1733,2267,2023-04-21 10:30:00+00:00,105.22,105.26,105.08,105.08,932.0 +1734,2268,2023-04-21 11:00:00+00:00,105.21,105.22,105.1,105.1,5444.0 +1735,2269,2023-04-21 11:30:00+00:00,105.05,105.49,104.95,105.37,10756.0 +1736,2270,2023-04-21 12:00:00+00:00,105.36,105.69,104.95,105.53,34990.0 +1737,2271,2023-04-21 12:30:00+00:00,105.55,105.75,105.54,105.73,13920.0 +1738,2272,2023-04-21 13:00:00+00:00,105.67,105.99,105.31,105.49,48058.0 +1739,2273,2023-04-21 13:30:00+00:00,105.43,106.0,104.95,105.05,2650514.0 +1740,2274,2023-04-21 14:00:00+00:00,105.05,105.5,104.78,105.4,1589923.0 +1741,2275,2023-04-21 14:30:00+00:00,105.4,105.65,104.97,105.65,1289813.0 +1742,2276,2023-04-21 15:00:00+00:00,105.66,105.97,105.37,105.64,1457394.0 +1743,2277,2023-04-21 15:30:00+00:00,105.64,105.82,105.29,105.35,1234925.0 +1744,2278,2023-04-21 16:00:00+00:00,105.34,105.51,105.18,105.19,924845.0 +1745,2279,2023-04-21 16:30:00+00:00,105.18,105.3,104.95,105.1,996465.0 +1746,2280,2023-04-21 17:00:00+00:00,105.11,105.22,104.9,105.15,966339.0 +1747,2281,2023-04-21 17:30:00+00:00,105.15,105.51,105.04,105.39,887326.0 +1748,2282,2023-04-21 18:00:00+00:00,105.39,105.59,105.32,105.32,675615.0 +1749,2283,2023-04-21 18:30:00+00:00,105.33,105.4,105.1,105.16,705062.0 +1750,2284,2023-04-21 19:00:00+00:00,105.15,105.21,104.94,105.07,859583.0 +1751,2285,2023-04-21 19:30:00+00:00,105.07,105.46,105.02,105.42,3042850.0 +1752,2286,2023-04-21 20:00:00+00:00,105.42,105.47,105.33,105.35,2942214.0 +1753,2287,2023-04-21 20:30:00+00:00,105.36,105.44,105.34,105.36,17476.0 +1754,2288,2023-04-21 21:00:00+00:00,105.38,105.73,105.36,105.73,36854.0 +1755,2289,2023-04-21 21:30:00+00:00,105.73,106.02,105.41,105.8,118839.0 +1756,2290,2023-04-21 22:00:00+00:00,105.72,105.8,105.6,105.64,5182.0 +1757,2291,2023-04-21 22:30:00+00:00,105.66,105.78,105.66,105.7,1425.0 +1758,2292,2023-04-21 23:00:00+00:00,105.69,105.7,105.6,105.6,2266.0 +1759,2293,2023-04-21 23:30:00+00:00,105.58,105.69,105.58,105.64,1608.0 +1760,2294,2023-04-24 08:00:00+00:00,105.0,105.34,104.98,105.04,1186.0 +1761,2295,2023-04-24 08:30:00+00:00,105.05,105.11,104.95,105.11,1473.0 +1762,2296,2023-04-24 09:00:00+00:00,105.33,105.62,105.3,105.62,1087.0 +1763,2297,2023-04-24 09:30:00+00:00,105.47,105.64,105.47,105.63,2444.0 +1764,2298,2023-04-24 10:00:00+00:00,105.57,105.59,105.52,105.52,532.0 +1765,2299,2023-04-24 10:30:00+00:00,105.52,105.78,105.52,105.78,860.0 +1766,2300,2023-04-24 11:00:00+00:00,105.72,105.79,105.64,105.7,7826.0 +1767,2301,2023-04-24 11:30:00+00:00,105.78,105.84,105.51,105.63,17220.0 +1768,2302,2023-04-24 12:00:00+00:00,105.66,105.85,104.78,105.74,65552.0 +1769,2303,2023-04-24 12:30:00+00:00,105.7,105.75,105.61,105.62,37705.0 +1770,2304,2023-04-24 13:00:00+00:00,105.67,105.7,105.24,105.45,58721.0 +1771,2305,2023-04-24 13:30:00+00:00,105.48,106.45,104.7,106.1,2605477.0 +1772,2306,2023-04-24 14:00:00+00:00,106.1,106.3,105.64,106.25,1649212.0 +1773,2307,2023-04-24 14:30:00+00:00,106.25,106.25,105.03,105.41,1519121.0 +1774,2308,2023-04-24 15:00:00+00:00,105.4,105.68,105.27,105.59,1133457.0 +1775,2309,2023-04-24 15:30:00+00:00,105.59,105.79,105.22,105.33,1166450.0 +1776,2310,2023-04-24 16:00:00+00:00,105.34,105.65,105.33,105.48,721870.0 +1777,2311,2023-04-24 16:30:00+00:00,105.47,105.77,105.42,105.67,531459.0 +1778,2312,2023-04-24 17:00:00+00:00,105.67,105.95,105.57,105.92,666182.0 +1779,2313,2023-04-24 17:30:00+00:00,105.92,106.28,105.89,106.26,837350.0 +1780,2314,2023-04-24 18:00:00+00:00,106.27,106.63,106.26,106.34,1102804.0 +1781,2315,2023-04-24 18:30:00+00:00,106.35,106.35,106.14,106.3,540711.0 +1782,2316,2023-04-24 19:00:00+00:00,106.31,106.38,106.13,106.16,773446.0 +1783,2317,2023-04-24 19:30:00+00:00,106.17,106.32,105.8,105.99,2619572.0 +1784,2318,2023-04-24 20:00:00+00:00,106.0,106.04,105.87,105.95,2585253.0 +1785,2319,2023-04-24 20:30:00+00:00,105.93,106.0,105.86,105.87,28513.0 +1786,2320,2023-04-24 21:00:00+00:00,105.91,105.91,105.77,105.87,14801.0 +1787,2321,2023-04-24 21:30:00+00:00,105.83,105.97,105.82,105.92,9552.0 +1788,2322,2023-04-24 22:00:00+00:00,105.95,105.95,105.89,105.94,5854.0 +1789,2323,2023-04-24 22:30:00+00:00,105.96,105.96,105.93,105.94,5206.0 +1790,2324,2023-04-24 23:00:00+00:00,105.93,105.93,105.89,105.9,4142.0 +1791,2325,2023-04-24 23:30:00+00:00,105.9,105.98,105.9,105.96,19180.0 +1792,2326,2023-04-25 08:00:00+00:00,105.45,105.73,105.21,105.48,5073.0 +1793,2327,2023-04-25 08:30:00+00:00,105.4,105.5,105.4,105.5,2205.0 +1794,2328,2023-04-25 09:00:00+00:00,105.5,105.5,105.45,105.47,877.0 +1795,2329,2023-04-25 09:30:00+00:00,105.47,105.47,105.47,105.47,0.0 +1796,2330,2023-04-25 10:00:00+00:00,105.56,105.81,105.53,105.53,3997.0 +1797,2331,2023-04-25 10:30:00+00:00,105.74,105.74,105.67,105.67,569.0 +1798,2332,2023-04-25 11:00:00+00:00,105.75,105.78,105.5,105.65,23003.0 +1799,2333,2023-04-25 11:30:00+00:00,105.66,105.66,105.43,105.5,2967.0 +1800,2334,2023-04-25 12:00:00+00:00,105.65,105.78,105.16,105.7,34227.0 +1801,2335,2023-04-25 12:30:00+00:00,105.67,105.67,105.37,105.45,20333.0 +1802,2336,2023-04-25 13:00:00+00:00,105.49,105.97,105.45,105.84,22809.0 +1803,2337,2023-04-25 13:30:00+00:00,105.83,106.69,105.32,105.4,3867348.0 +1804,2338,2023-04-25 14:00:00+00:00,105.39,105.61,105.12,105.28,1988745.0 +1805,2339,2023-04-25 14:30:00+00:00,105.28,105.79,105.12,105.43,1418331.0 +1806,2340,2023-04-25 15:00:00+00:00,105.43,106.01,105.3,105.74,1780501.0 +1807,2341,2023-04-25 15:30:00+00:00,105.73,106.12,105.42,105.83,1676336.0 +1808,2342,2023-04-25 16:00:00+00:00,105.84,106.01,105.62,105.8,1167085.0 +1809,2343,2023-04-25 16:30:00+00:00,105.8,105.85,105.25,105.58,1215013.0 +1810,2344,2023-04-25 17:00:00+00:00,105.57,105.72,104.83,105.02,1567609.0 +1811,2345,2023-04-25 17:30:00+00:00,105.01,105.07,104.7,104.78,1255504.0 +1812,2346,2023-04-25 18:00:00+00:00,104.78,104.94,104.56,104.73,1253094.0 +1813,2347,2023-04-25 18:30:00+00:00,104.72,105.0,104.61,104.68,1491369.0 +1814,2348,2023-04-25 19:00:00+00:00,104.68,104.75,104.34,104.4,2220234.0 +1815,2349,2023-04-25 19:30:00+00:00,104.4,104.64,103.84,103.95,5935100.0 +1816,2350,2023-04-25 20:00:00+00:00,103.94,110.02,101.09,107.93,6406770.0 +1817,2351,2023-04-25 20:30:00+00:00,107.94,108.5,106.84,107.78,547166.0 +1818,2352,2023-04-25 21:00:00+00:00,107.79,108.25,103.85,107.97,276358.0 +1819,2353,2023-04-25 21:30:00+00:00,108.01,108.28,105.54,105.81,692802.0 +1820,2354,2023-04-25 22:00:00+00:00,105.81,106.7,104.8,104.8,377516.0 +1821,2355,2023-04-25 22:30:00+00:00,104.91,105.74,104.57,105.35,249262.0 +1822,2356,2023-04-25 23:00:00+00:00,105.39,105.61,104.9,105.61,124739.0 +1823,2357,2023-04-25 23:30:00+00:00,105.55,105.84,105.21,105.59,125080.0 +1824,2358,2023-04-26 08:00:00+00:00,105.73,105.8,104.69,105.3,32044.0 +1825,2359,2023-04-26 08:30:00+00:00,105.28,105.4,104.5,104.8,25078.0 +1826,2360,2023-04-26 09:00:00+00:00,104.72,105.0,104.16,104.83,31674.0 +1827,2361,2023-04-26 09:30:00+00:00,104.93,105.05,104.82,105.0,21956.0 +1828,2362,2023-04-26 10:00:00+00:00,105.0,105.02,104.4,104.41,24567.0 +1829,2363,2023-04-26 10:30:00+00:00,104.42,104.42,102.82,103.2,76665.0 +1830,2364,2023-04-26 11:00:00+00:00,103.2,103.3,102.2,102.75,177936.0 +1831,2365,2023-04-26 11:30:00+00:00,102.75,103.63,102.5,102.81,160558.0 +1832,2366,2023-04-26 12:00:00+00:00,103.2,105.94,102.22,104.3,363657.0 +1833,2367,2023-04-26 12:30:00+00:00,104.29,105.0,103.91,104.5,132784.0 +1834,2368,2023-04-26 13:00:00+00:00,104.43,105.1,103.8,105.0,292202.0 +1835,2369,2023-04-26 13:30:00+00:00,105.0,105.81,102.63,105.71,8947924.0 +1836,2370,2023-04-26 14:00:00+00:00,105.7,106.35,104.96,105.33,5270481.0 +1837,2371,2023-04-26 14:30:00+00:00,105.34,105.48,104.95,105.04,2972073.0 +1838,2372,2023-04-26 15:00:00+00:00,105.04,105.7,104.82,104.89,2994702.0 +1839,2373,2023-04-26 15:30:00+00:00,104.89,104.99,104.15,104.24,2560349.0 +1840,2374,2023-04-26 16:00:00+00:00,104.24,104.8,104.2,104.3,2103793.0 +1841,2375,2023-04-26 16:30:00+00:00,104.29,104.29,103.31,103.56,2434302.0 +1842,2376,2023-04-26 17:00:00+00:00,103.57,103.85,103.28,103.51,1840892.0 +1843,2377,2023-04-26 17:30:00+00:00,103.51,103.85,103.26,103.7,1490381.0 +1844,2378,2023-04-26 18:00:00+00:00,103.7,103.89,103.47,103.63,1344222.0 +1845,2379,2023-04-26 18:30:00+00:00,103.63,103.64,103.28,103.44,1343546.0 +1846,2380,2023-04-26 19:00:00+00:00,103.44,103.57,103.36,103.56,1375333.0 +1847,2381,2023-04-26 19:30:00+00:00,103.56,103.92,103.47,103.67,3824845.0 +1848,2382,2023-04-26 20:00:00+00:00,103.65,104.24,102.79,103.85,3699457.0 +1849,2383,2023-04-26 20:30:00+00:00,103.96,103.96,103.26,103.48,46737.0 +1850,2384,2023-04-26 21:00:00+00:00,103.64,103.85,103.47,103.64,35022.0 +1851,2385,2023-04-26 21:30:00+00:00,103.54,104.0,103.5,103.83,19364.0 +1852,2386,2023-04-26 22:00:00+00:00,103.83,103.93,103.56,103.7,18711.0 +1853,2387,2023-04-26 22:30:00+00:00,103.71,103.75,103.58,103.59,8894.0 +1854,2388,2023-04-26 23:00:00+00:00,103.62,103.64,103.56,103.56,8944.0 +1855,2389,2023-04-26 23:30:00+00:00,103.55,103.62,103.3,103.62,9069.0 +1856,2390,2023-04-27 08:00:00+00:00,104.03,104.05,103.85,103.97,7251.0 +1857,2391,2023-04-27 08:30:00+00:00,103.93,103.93,103.88,103.88,1046.0 +1858,2392,2023-04-27 09:00:00+00:00,103.95,103.95,103.88,103.88,561.0 +1859,2393,2023-04-27 09:30:00+00:00,103.99,104.0,103.95,103.98,7356.0 +1860,2394,2023-04-27 10:00:00+00:00,103.89,103.91,103.6,103.77,9159.0 +1861,2395,2023-04-27 10:30:00+00:00,103.75,104.2,103.75,104.2,3571.0 +1862,2396,2023-04-27 11:00:00+00:00,104.1,104.34,104.07,104.3,17233.0 +1863,2397,2023-04-27 11:30:00+00:00,104.3,104.31,104.09,104.25,18679.0 +1864,2398,2023-04-27 12:00:00+00:00,104.19,104.53,103.6,104.3,67725.0 +1865,2399,2023-04-27 12:30:00+00:00,104.25,104.3,103.75,103.97,50052.0 +1866,2400,2023-04-27 13:00:00+00:00,104.0,104.6,103.8,104.45,132575.0 +1867,2401,2023-04-27 13:30:00+00:00,104.51,105.99,103.54,105.37,6013105.0 +1868,2402,2023-04-27 14:00:00+00:00,105.37,106.58,105.3,106.29,3423764.0 +1869,2403,2023-04-27 14:30:00+00:00,106.29,107.06,106.15,106.46,3408949.0 +1870,2404,2023-04-27 15:00:00+00:00,106.47,107.58,106.36,107.43,3205658.0 +1871,2405,2023-04-27 15:30:00+00:00,107.42,107.9,107.4,107.46,2328969.0 +1872,2406,2023-04-27 16:00:00+00:00,107.47,107.99,107.41,107.67,1788655.0 +1873,2407,2023-04-27 16:30:00+00:00,107.67,108.02,107.51,107.93,2294530.0 +1874,2408,2023-04-27 17:00:00+00:00,107.93,108.03,107.79,107.95,1577845.0 +1875,2409,2023-04-27 17:30:00+00:00,107.96,108.37,107.93,108.06,1763084.0 +1876,2410,2023-04-27 18:00:00+00:00,108.06,108.31,108.04,108.17,1369513.0 +1877,2411,2023-04-27 18:30:00+00:00,108.17,108.3,108.01,108.14,1552413.0 +1878,2412,2023-04-27 19:00:00+00:00,108.14,108.24,107.94,108.22,1793938.0 +1879,2413,2023-04-27 19:30:00+00:00,108.22,108.26,107.45,107.57,4601717.0 +1880,2414,2023-04-27 20:00:00+00:00,107.59,107.99,106.93,107.02,5889486.0 +1881,2415,2023-04-27 20:30:00+00:00,107.0,107.04,106.87,106.93,59780.0 +1882,2416,2023-04-27 21:00:00+00:00,106.94,107.14,106.9,106.9,43610.0 +1883,2417,2023-04-27 21:30:00+00:00,106.9,107.09,106.68,106.95,26126.0 +1884,2418,2023-04-27 22:00:00+00:00,106.94,107.18,106.89,107.08,29128.0 +1885,2419,2023-04-27 22:30:00+00:00,107.1,107.14,106.91,106.98,36664.0 +1886,2420,2023-04-27 23:00:00+00:00,106.97,107.19,106.97,107.16,21542.0 +1887,2421,2023-04-27 23:30:00+00:00,107.19,107.2,106.72,106.77,16163.0 +1888,2422,2023-04-28 08:00:00+00:00,107.18,107.2,106.97,106.97,1178.0 +1889,2423,2023-04-28 08:30:00+00:00,107.0,107.06,106.9,106.96,4105.0 +1890,2424,2023-04-28 09:00:00+00:00,107.0,107.1,107.0,107.1,3021.0 +1891,2425,2023-04-28 09:30:00+00:00,107.03,107.03,106.84,106.84,500.0 +1892,2426,2023-04-28 10:00:00+00:00,106.95,107.0,106.95,107.0,691.0 +1893,2427,2023-04-28 10:30:00+00:00,107.0,107.0,107.0,107.0,0.0 +1894,2428,2023-04-28 11:00:00+00:00,106.9,106.9,106.8,106.83,4721.0 +1895,2429,2023-04-28 11:30:00+00:00,106.95,107.0,106.83,106.85,6362.0 +1896,2430,2023-04-28 12:00:00+00:00,106.83,107.33,106.65,106.96,33175.0 +1897,2431,2023-04-28 12:30:00+00:00,106.93,107.65,106.75,107.43,53230.0 +1898,2432,2023-04-28 13:00:00+00:00,107.43,107.75,106.9,107.03,84414.0 +1899,2433,2023-04-28 13:30:00+00:00,107.04,107.14,106.1,106.32,4055095.0 +1900,2434,2023-04-28 14:00:00+00:00,106.32,106.75,105.9,106.7,2697684.0 +1901,2435,2023-04-28 14:30:00+00:00,106.7,106.81,105.23,105.35,2803314.0 +1902,2436,2023-04-28 15:00:00+00:00,105.36,105.82,105.09,105.69,1432190.0 +1903,2437,2023-04-28 15:30:00+00:00,105.69,106.4,105.67,106.32,1954238.0 +1904,2438,2023-04-28 16:00:00+00:00,106.32,106.68,106.21,106.51,1076941.0 +1905,2439,2023-04-28 16:30:00+00:00,106.52,106.93,106.36,106.9,1012701.0 +1906,2440,2023-04-28 17:00:00+00:00,106.9,106.97,106.62,106.76,772624.0 +1907,2441,2023-04-28 17:30:00+00:00,106.76,106.86,106.57,106.79,696822.0 +1908,2442,2023-04-28 18:00:00+00:00,106.79,106.94,106.59,106.94,869358.0 +1909,2443,2023-04-28 18:30:00+00:00,106.94,107.16,106.71,107.16,1346302.0 +1910,2444,2023-04-28 19:00:00+00:00,107.15,107.25,106.97,107.06,1104237.0 +1911,2445,2023-04-28 19:30:00+00:00,107.06,107.35,106.9,107.35,3632853.0 +1912,2446,2023-04-28 20:00:00+00:00,107.35,107.43,107.2,107.23,4014478.0 +1913,2447,2023-04-28 20:30:00+00:00,107.21,107.34,107.2,107.34,117068.0 +1914,2448,2023-04-28 21:00:00+00:00,107.22,107.24,107.01,107.05,10365.0 +1915,2449,2023-04-28 21:30:00+00:00,107.11,107.11,107.05,107.05,3672.0 +1916,2450,2023-04-28 22:00:00+00:00,107.01,107.04,107.01,107.04,1100.0 +1917,2451,2023-04-28 22:30:00+00:00,107.07,107.08,107.05,107.05,2908.0 +1918,2452,2023-04-28 23:00:00+00:00,107.05,107.08,107.0,107.0,2577.0 +1919,2453,2023-04-28 23:30:00+00:00,107.06,107.08,106.95,107.07,4298.0 +1920,2454,2023-05-01 08:00:00+00:00,107.2,107.2,107.07,107.08,601.0 +1921,2455,2023-05-01 08:30:00+00:00,106.8,107.0,106.8,107.0,784.0 +1922,2456,2023-05-01 09:00:00+00:00,107.06,107.32,107.06,107.2,1211.0 +1923,2457,2023-05-01 09:30:00+00:00,107.24,107.28,107.21,107.28,986.0 +1924,2458,2023-05-01 10:00:00+00:00,107.27,107.27,107.27,107.27,100.0 +1925,2459,2023-05-01 10:30:00+00:00,107.1,107.2,107.1,107.15,1140.0 +1926,2460,2023-05-01 11:00:00+00:00,107.18,107.33,107.18,107.25,7136.0 +1927,2461,2023-05-01 11:30:00+00:00,107.29,107.3,107.11,107.12,3996.0 +1928,2462,2023-05-01 12:00:00+00:00,107.28,107.33,106.85,107.03,17722.0 +1929,2463,2023-05-01 12:30:00+00:00,107.04,107.18,106.94,107.15,12687.0 +1930,2464,2023-05-01 13:00:00+00:00,107.13,107.23,106.66,106.85,39672.0 +1931,2465,2023-05-01 13:30:00+00:00,106.84,107.52,106.82,107.18,2142866.0 +1932,2466,2023-05-01 14:00:00+00:00,107.17,107.45,106.98,107.23,1282544.0 +1933,2467,2023-05-01 14:30:00+00:00,107.23,107.7,106.82,107.65,1330073.0 +1934,2468,2023-05-01 15:00:00+00:00,107.65,107.69,106.98,107.16,1317094.0 +1935,2469,2023-05-01 15:30:00+00:00,107.18,107.44,106.99,107.38,833905.0 +1936,2470,2023-05-01 16:00:00+00:00,107.38,107.48,107.26,107.42,821660.0 +1937,2471,2023-05-01 16:30:00+00:00,107.42,107.68,107.37,107.63,1060845.0 +1938,2472,2023-05-01 17:00:00+00:00,107.64,107.88,107.49,107.72,951218.0 +1939,2473,2023-05-01 17:30:00+00:00,107.72,107.99,107.68,107.78,1097328.0 +1940,2474,2023-05-01 18:00:00+00:00,107.77,107.93,107.52,107.54,1099317.0 +1941,2475,2023-05-01 18:30:00+00:00,107.53,107.53,107.1,107.38,777755.0 +1942,2476,2023-05-01 19:00:00+00:00,107.39,107.46,107.24,107.28,883878.0 +1943,2477,2023-05-01 19:30:00+00:00,107.28,107.39,107.01,107.17,2942494.0 +1944,2478,2023-05-01 20:00:00+00:00,107.17,107.2,107.08,107.14,3370421.0 +1945,2479,2023-05-01 20:30:00+00:00,107.14,107.19,107.0,107.02,23373.0 +1946,2480,2023-05-01 21:00:00+00:00,107.06,107.06,106.92,106.98,14278.0 +1947,2481,2023-05-01 21:30:00+00:00,107.02,107.02,106.95,106.95,4617.0 +1948,2482,2023-05-01 22:00:00+00:00,106.96,106.99,106.9,106.9,6660.0 +1949,2483,2023-05-01 22:30:00+00:00,106.94,107.03,106.91,106.94,4428.0 +1950,2484,2023-05-01 23:00:00+00:00,106.98,107.08,106.95,107.0,5419.0 +1951,2485,2023-05-01 23:30:00+00:00,106.95,107.0,106.9,107.0,5371.0 +1952,2486,2023-05-02 08:00:00+00:00,107.28,107.6,107.28,107.48,1327.0 +1953,2487,2023-05-02 08:30:00+00:00,107.27,107.27,107.27,107.27,516.0 +1954,2488,2023-05-02 09:00:00+00:00,107.13,107.13,107.13,107.13,100.0 +1955,2489,2023-05-02 09:30:00+00:00,107.2,107.45,107.2,107.45,1019.0 +1956,2490,2023-05-02 10:00:00+00:00,107.4,107.4,107.2,107.21,2411.0 +1957,2491,2023-05-02 10:30:00+00:00,107.25,107.25,107.2,107.2,1145.0 +1958,2492,2023-05-02 11:00:00+00:00,107.05,107.4,107.0,107.4,4104.0 +1959,2493,2023-05-02 11:30:00+00:00,107.29,107.35,107.2,107.21,2070.0 +1960,2494,2023-05-02 12:00:00+00:00,107.34,107.4,106.64,106.9,25296.0 +1961,2495,2023-05-02 12:30:00+00:00,106.85,107.18,106.85,107.18,23108.0 +1962,2496,2023-05-02 13:00:00+00:00,107.18,107.26,106.85,107.12,54048.0 +1963,2497,2023-05-02 13:30:00+00:00,107.09,107.2,105.81,106.27,2830193.0 +1964,2498,2023-05-02 14:00:00+00:00,106.32,106.35,104.63,104.73,3522181.0 +1965,2499,2023-05-02 14:30:00+00:00,104.72,104.84,103.71,104.02,3888608.0 +1966,2500,2023-05-02 15:00:00+00:00,104.02,104.91,103.9,104.7,1542401.0 +1967,2501,2023-05-02 15:30:00+00:00,104.7,105.16,104.61,104.69,1196327.0 +1968,2502,2023-05-02 16:00:00+00:00,104.68,105.3,104.58,105.21,824859.0 +1969,2503,2023-05-02 16:30:00+00:00,105.2,105.39,105.15,105.34,526973.0 +1970,2586,2023-05-02 17:00:00+00:00,105.38,105.57,105.33,105.57,686241.0 +1971,2587,2023-05-02 17:30:00+00:00,105.57,105.81,105.48,105.78,623946.0 +1972,2588,2023-05-02 18:00:00+00:00,105.78,105.8,105.3,105.35,694079.0 +1973,2589,2023-05-02 18:30:00+00:00,105.35,105.63,105.25,105.56,731153.0 +1974,2590,2023-05-02 19:00:00+00:00,105.55,105.66,105.38,105.48,734261.0 +1975,2591,2023-05-02 19:30:00+00:00,105.48,105.52,105.23,105.35,1974839.0 +1976,2592,2023-05-02 20:00:00+00:00,105.31,105.36,105.13,105.2,3774836.0 +1977,2593,2023-05-02 20:30:00+00:00,105.2,105.32,105.07,105.08,104120.0 +1978,2594,2023-05-02 21:00:00+00:00,105.04,105.19,105.02,105.11,7972.0 +1979,2595,2023-05-02 21:30:00+00:00,105.11,105.12,105.0,105.1,8076.0 +1980,2596,2023-05-02 22:00:00+00:00,105.1,105.29,105.05,105.12,4369.0 +1981,2597,2023-05-02 22:30:00+00:00,105.15,105.27,105.1,105.11,7571.0 +1982,2598,2023-05-02 23:00:00+00:00,105.1,105.28,105.1,105.26,8195.0 +1983,2599,2023-05-02 23:30:00+00:00,105.28,105.32,105.22,105.23,5463.0 +1984,2600,2023-05-03 08:00:00+00:00,105.5,105.68,105.44,105.59,2084.0 +1985,2601,2023-05-03 08:30:00+00:00,105.58,105.84,105.58,105.7,2837.0 +1986,2602,2023-05-03 09:00:00+00:00,105.79,105.79,105.7,105.7,1138.0 +1987,2603,2023-05-03 09:30:00+00:00,105.7,105.7,105.69,105.69,400.0 +1988,2604,2023-05-03 10:00:00+00:00,105.85,105.98,105.77,105.82,2182.0 +1989,2605,2023-05-03 10:30:00+00:00,105.85,105.97,105.82,105.87,2525.0 +1990,2606,2023-05-03 11:00:00+00:00,105.87,106.1,105.87,105.96,6414.0 +1991,2607,2023-05-03 11:30:00+00:00,105.98,106.05,105.78,105.85,11232.0 +1992,2608,2023-05-03 12:00:00+00:00,106.0,106.15,104.89,105.8,26456.0 +1993,2609,2023-05-03 12:30:00+00:00,105.85,105.85,105.5,105.64,3807.0 +1994,2610,2023-05-03 13:00:00+00:00,105.47,105.86,105.31,105.47,19873.0 +1995,2611,2023-05-03 13:30:00+00:00,105.53,106.25,104.96,106.05,1935642.0 +1996,2612,2023-05-03 14:00:00+00:00,106.06,106.16,105.61,105.69,1217226.0 +1997,2613,2023-05-03 14:30:00+00:00,105.68,105.87,105.54,105.75,826499.0 +1998,2614,2023-05-03 15:00:00+00:00,105.73,105.92,105.63,105.75,906032.0 +1999,2615,2023-05-03 15:30:00+00:00,105.75,106.09,105.62,106.01,742137.0 +2000,2616,2023-05-03 16:00:00+00:00,106.02,106.03,105.66,105.87,489358.0 +2001,2617,2023-05-03 16:30:00+00:00,105.89,105.97,105.66,105.97,458030.0 +2002,2618,2023-05-03 17:00:00+00:00,105.96,105.99,105.61,105.95,795983.0 +2003,2619,2023-05-03 17:30:00+00:00,105.95,106.07,105.85,105.93,561434.0 +2004,2620,2023-05-03 18:00:00+00:00,105.92,106.89,105.64,106.81,1419549.0 +2005,2621,2023-05-03 18:30:00+00:00,106.82,107.49,106.15,106.77,2281591.0 +2006,2622,2023-05-03 19:00:00+00:00,106.77,106.89,105.71,105.74,1411904.0 +2007,2623,2023-05-03 19:30:00+00:00,105.73,105.85,105.33,105.4,2286628.0 +2008,2624,2023-05-03 20:00:00+00:00,105.41,105.7,105.34,105.56,2013931.0 +2009,2625,2023-05-03 20:30:00+00:00,105.6,105.65,105.25,105.48,32178.0 +2010,2626,2023-05-03 21:00:00+00:00,105.47,105.55,105.24,105.46,115423.0 +2011,2627,2023-05-03 21:30:00+00:00,105.31,105.39,105.1,105.21,10858.0 +2012,2628,2023-05-03 22:00:00+00:00,105.25,105.49,105.23,105.37,17820.0 +2013,2629,2023-05-03 22:30:00+00:00,105.26,105.52,105.26,105.52,6399.0 +2014,2630,2023-05-03 23:00:00+00:00,105.53,105.72,105.45,105.72,13243.0 +2015,2631,2023-05-03 23:30:00+00:00,105.66,105.71,105.57,105.7,7027.0 +2016,2632,2023-05-04 08:00:00+00:00,106.26,106.45,106.26,106.31,981.0 +2017,2633,2023-05-04 08:30:00+00:00,106.28,106.28,106.15,106.15,549.0 +2018,2634,2023-05-04 09:00:00+00:00,106.15,106.15,106.15,106.15,100.0 +2019,2635,2023-05-04 09:30:00+00:00,106.1,106.1,105.94,105.94,2953.0 +2020,2636,2023-05-04 10:00:00+00:00,105.96,106.39,105.96,106.39,2220.0 +2021,2637,2023-05-04 10:30:00+00:00,106.24,106.38,106.16,106.38,540.0 +2022,2638,2023-05-04 11:00:00+00:00,106.16,106.16,105.88,105.88,1880.0 +2023,2639,2023-05-04 11:30:00+00:00,105.92,105.96,105.87,105.93,4543.0 +2024,2640,2023-05-04 12:00:00+00:00,106.06,106.37,105.29,105.5,28805.0 +2025,2641,2023-05-04 12:30:00+00:00,105.42,105.77,105.41,105.41,16574.0 +2026,2642,2023-05-04 13:00:00+00:00,105.4,105.78,105.18,105.32,28883.0 +2027,2643,2023-05-04 13:30:00+00:00,105.47,105.6,104.48,104.92,2098262.0 +2028,2644,2023-05-04 14:00:00+00:00,104.92,105.32,104.12,104.13,1849714.0 +2029,2645,2023-05-04 14:30:00+00:00,104.14,104.57,103.97,104.23,1913270.0 +2030,2646,2023-05-04 15:00:00+00:00,104.24,104.98,104.22,104.93,986124.0 +2031,2647,2023-05-04 15:30:00+00:00,104.93,104.99,104.47,104.64,681486.0 +2032,2648,2023-05-04 16:00:00+00:00,104.65,104.99,104.53,104.9,870651.0 +2033,2649,2023-05-04 16:30:00+00:00,104.9,105.29,104.77,105.27,1017986.0 +2034,2650,2023-05-04 17:00:00+00:00,105.27,105.56,105.19,105.38,955424.0 +2035,2651,2023-05-04 17:30:00+00:00,105.38,105.43,104.88,105.19,1163459.0 +2036,2652,2023-05-04 18:00:00+00:00,105.19,105.31,104.92,105.03,748155.0 +2037,2653,2023-05-04 18:30:00+00:00,105.02,105.08,104.75,104.86,565625.0 +2038,2654,2023-05-04 19:00:00+00:00,104.86,105.08,104.74,104.9,865582.0 +2039,2655,2023-05-04 19:30:00+00:00,104.89,105.02,104.57,104.69,2772923.0 +2040,2656,2023-05-04 20:00:00+00:00,104.69,104.69,104.38,104.6,2613013.0 +2041,2657,2023-05-04 20:30:00+00:00,104.58,104.98,104.41,104.52,22490.0 +2042,2658,2023-05-04 21:00:00+00:00,104.58,104.63,104.5,104.58,20233.0 +2043,2659,2023-05-04 21:30:00+00:00,104.8,104.87,104.66,104.69,5273.0 +2044,2660,2023-05-04 22:00:00+00:00,104.69,104.82,104.64,104.79,12035.0 +2045,2661,2023-05-04 22:30:00+00:00,104.81,104.81,104.72,104.78,2504.0 +2046,2662,2023-05-04 23:00:00+00:00,104.79,104.79,104.73,104.79,7367.0 +2047,2663,2023-05-04 23:30:00+00:00,104.87,104.93,104.82,104.9,11687.0 +2048,2664,2023-05-05 08:00:00+00:00,104.93,104.94,104.78,104.85,1726.0 +2049,2665,2023-05-05 08:30:00+00:00,104.83,104.99,104.83,104.99,1590.0 +2050,2666,2023-05-05 09:00:00+00:00,105.0,105.2,105.0,105.05,1819.0 +2051,2667,2023-05-05 09:30:00+00:00,105.19,105.19,105.1,105.12,1656.0 +2052,2668,2023-05-05 10:00:00+00:00,105.21,105.21,105.14,105.15,1133.0 +2053,2669,2023-05-05 10:30:00+00:00,105.2,105.24,105.07,105.07,465.0 +2054,2670,2023-05-05 11:00:00+00:00,105.1,105.24,105.1,105.24,3399.0 +2055,2671,2023-05-05 11:30:00+00:00,105.2,105.31,105.19,105.21,4710.0 +2056,2672,2023-05-05 12:00:00+00:00,105.15,105.3,104.81,105.3,18371.0 +2057,2673,2023-05-05 12:30:00+00:00,105.11,105.3,104.77,104.95,43586.0 +2058,2674,2023-05-05 13:00:00+00:00,104.92,105.17,104.75,104.79,38657.0 +2059,2675,2023-05-05 13:30:00+00:00,104.82,105.03,104.11,104.3,2633787.0 +2060,2676,2023-05-05 14:00:00+00:00,104.3,104.92,104.22,104.75,2080911.0 +2061,2677,2023-05-05 14:30:00+00:00,104.76,105.11,104.67,105.06,1226031.0 +2062,2678,2023-05-05 15:00:00+00:00,105.06,105.1,104.68,104.92,971987.0 +2063,2679,2023-05-05 15:30:00+00:00,104.93,104.94,104.44,104.58,1007815.0 +2064,2680,2023-05-05 16:00:00+00:00,104.59,104.84,104.58,104.84,1284263.0 +2065,2681,2023-05-05 16:30:00+00:00,104.84,105.27,104.76,105.16,1118433.0 +2066,2682,2023-05-05 17:00:00+00:00,105.16,105.34,105.03,105.15,929360.0 +2067,2683,2023-05-05 17:30:00+00:00,105.15,105.23,104.99,105.14,749576.0 +2068,2684,2023-05-05 18:00:00+00:00,105.14,105.53,105.08,105.47,882738.0 +2069,2685,2023-05-05 18:30:00+00:00,105.48,105.88,105.39,105.77,1010364.0 +2070,2686,2023-05-05 19:00:00+00:00,105.77,105.84,105.61,105.71,1112732.0 +2071,2687,2023-05-05 19:30:00+00:00,105.72,105.75,105.36,105.57,2932643.0 +2072,2688,2023-05-05 20:00:00+00:00,105.58,105.75,105.38,105.52,3201048.0 +2073,2689,2023-05-05 20:30:00+00:00,105.53,105.53,105.5,105.52,14714.0 +2074,2690,2023-05-05 21:00:00+00:00,105.51,105.52,105.42,105.46,7643.0 +2075,2691,2023-05-05 21:30:00+00:00,105.42,105.42,105.36,105.36,1700.0 +2076,2692,2023-05-05 22:00:00+00:00,105.45,105.45,105.4,105.4,1924.0 +2077,2693,2023-05-05 22:30:00+00:00,105.41,105.41,105.36,105.4,1857.0 +2078,2694,2023-05-05 23:00:00+00:00,105.35,105.44,105.25,105.32,2975.0 +2079,2695,2023-05-05 23:30:00+00:00,105.4,105.47,105.38,105.43,2561.0 +2080,2696,2023-05-08 08:00:00+00:00,105.43,105.5,105.43,105.49,4986.0 +2081,2697,2023-05-08 08:30:00+00:00,105.35,105.35,105.2,105.21,995.0 +2082,2698,2023-05-08 09:00:00+00:00,105.25,105.27,105.21,105.27,732.0 +2083,2699,2023-05-08 09:30:00+00:00,105.27,105.27,105.27,105.27,0.0 +2084,2700,2023-05-08 10:00:00+00:00,105.4,105.4,105.4,105.4,100.0 +2085,2701,2023-05-08 10:30:00+00:00,105.47,105.47,105.45,105.45,300.0 +2086,2702,2023-05-08 11:00:00+00:00,105.47,105.56,105.42,105.42,5621.0 +2087,2703,2023-05-08 11:30:00+00:00,105.42,105.42,105.22,105.22,7546.0 +2088,2704,2023-05-08 12:00:00+00:00,105.32,105.88,105.01,105.09,26395.0 +2089,2705,2023-05-08 12:30:00+00:00,105.08,105.3,104.89,105.1,52784.0 +2090,2706,2023-05-08 13:00:00+00:00,105.04,105.13,104.8,105.1,52992.0 +2091,2707,2023-05-08 13:30:00+00:00,105.18,106.23,105.16,105.65,2098488.0 +2092,2708,2023-05-08 14:00:00+00:00,105.65,106.56,105.52,106.31,1351734.0 +2093,2709,2023-05-08 14:30:00+00:00,106.32,106.95,106.3,106.77,1462782.0 +2094,2710,2023-05-08 15:00:00+00:00,106.77,106.81,106.39,106.55,1130250.0 +2095,2711,2023-05-08 15:30:00+00:00,106.54,106.84,106.44,106.83,667334.0 +2096,2712,2023-05-08 16:00:00+00:00,106.83,107.14,106.78,107.09,1058793.0 +2097,2713,2023-05-08 16:30:00+00:00,107.09,107.21,106.99,107.17,886555.0 +2098,2714,2023-05-08 17:00:00+00:00,107.17,107.69,107.01,107.46,1428667.0 +2099,2715,2023-05-08 17:30:00+00:00,107.47,107.83,107.46,107.73,780472.0 +2100,2716,2023-05-08 18:00:00+00:00,107.73,107.77,107.17,107.64,1091187.0 +2101,2717,2023-05-08 18:30:00+00:00,107.63,107.75,107.56,107.67,899648.0 +2102,2718,2023-05-08 19:00:00+00:00,107.67,107.72,107.37,107.41,1046920.0 +2103,2719,2023-05-08 19:30:00+00:00,107.41,107.96,107.34,107.77,2963431.0 +2104,2720,2023-05-08 20:00:00+00:00,107.78,109.71,107.6,108.5,3562937.0 +2105,2721,2023-05-08 20:30:00+00:00,108.58,108.8,107.77,108.43,152486.0 +2106,2722,2023-05-08 21:00:00+00:00,108.4,108.61,107.77,108.1,284803.0 +2107,2723,2023-05-08 21:30:00+00:00,108.11,108.24,108.06,108.21,6683.0 +2108,2724,2023-05-08 22:00:00+00:00,108.21,108.4,108.01,108.4,15941.0 +2109,2725,2023-05-08 22:30:00+00:00,108.32,108.4,108.22,108.22,4379.0 +2110,2726,2023-05-08 23:00:00+00:00,108.22,108.31,108.11,108.15,6171.0 +2111,2727,2023-05-08 23:30:00+00:00,108.12,108.62,108.11,108.6,10002.0 +2112,2728,2023-05-09 08:00:00+00:00,108.29,108.52,108.29,108.31,4486.0 +2113,2729,2023-05-09 08:30:00+00:00,108.11,108.25,108.11,108.25,1229.0 +2114,2730,2023-05-09 09:00:00+00:00,108.1,108.1,108.0,108.0,1777.0 +2115,2731,2023-05-09 09:30:00+00:00,108.0,108.1,108.0,108.0,3280.0 +2116,2732,2023-05-09 10:00:00+00:00,108.06,108.06,108.02,108.02,360.0 +2117,2733,2023-05-09 10:30:00+00:00,108.02,108.3,108.02,108.3,4341.0 +2118,2734,2023-05-09 11:00:00+00:00,108.35,108.75,108.3,108.3,12411.0 +2119,2735,2023-05-09 11:30:00+00:00,108.31,108.35,108.0,108.0,13310.0 +2120,2736,2023-05-09 12:00:00+00:00,107.98,108.8,107.72,107.96,43342.0 +2121,2737,2023-05-09 12:30:00+00:00,107.96,108.5,107.82,108.25,52808.0 +2122,2738,2023-05-09 13:00:00+00:00,108.25,108.89,108.25,108.34,158892.0 +2123,2739,2023-05-09 13:30:00+00:00,108.38,110.0,108.19,109.8,6995333.0 +2124,2740,2023-05-09 14:00:00+00:00,109.8,110.15,109.02,109.22,2762527.0 +2125,2741,2023-05-09 14:30:00+00:00,109.22,109.52,108.86,108.9,1897268.0 +2126,2742,2023-05-09 15:00:00+00:00,108.91,109.04,108.03,108.08,2316320.0 +2127,2743,2023-05-09 15:30:00+00:00,108.09,108.53,107.93,108.39,1631233.0 +2128,2744,2023-05-09 16:00:00+00:00,108.39,108.45,108.03,108.29,1499225.0 +2129,2745,2023-05-09 16:30:00+00:00,108.29,108.42,108.21,108.34,942797.0 +2130,2746,2023-05-09 17:00:00+00:00,108.35,108.5,108.04,108.09,1028390.0 +2131,2747,2023-05-09 17:30:00+00:00,108.1,108.13,107.51,107.52,1086071.0 +2132,2748,2023-05-09 18:00:00+00:00,107.53,107.75,107.23,107.42,1134337.0 +2133,2749,2023-05-09 18:30:00+00:00,107.43,107.9,107.3,107.8,1250910.0 +2134,2750,2023-05-09 19:00:00+00:00,107.81,107.86,107.38,107.39,967476.0 +2135,2751,2023-05-09 19:30:00+00:00,107.39,107.64,107.19,107.37,2868569.0 +2136,2752,2023-05-09 20:00:00+00:00,107.38,107.4,106.84,107.31,2671415.0 +2137,2753,2023-05-09 20:30:00+00:00,107.35,107.35,107.25,107.32,22425.0 +2138,2754,2023-05-09 21:00:00+00:00,107.28,107.3,107.2,107.25,4278.0 +2139,2755,2023-05-09 21:30:00+00:00,107.25,107.27,107.2,107.23,3844.0 +2140,2756,2023-05-09 22:00:00+00:00,107.23,107.35,107.23,107.35,2602.0 +2141,2757,2023-05-09 22:30:00+00:00,107.35,107.48,107.34,107.48,4979.0 +2142,2758,2023-05-09 23:00:00+00:00,107.45,107.45,107.3,107.35,4099.0 +2143,2759,2023-05-09 23:30:00+00:00,107.44,107.54,107.31,107.5,7568.0 +2144,2760,2023-05-10 08:00:00+00:00,107.35,107.35,106.7,107.03,3539.0 +2145,2761,2023-05-10 08:30:00+00:00,107.2,107.2,107.13,107.13,1081.0 +2146,2762,2023-05-10 09:00:00+00:00,107.13,107.13,107.12,107.12,590.0 +2147,2763,2023-05-10 09:30:00+00:00,107.12,107.12,107.12,107.12,0.0 +2148,2764,2023-05-10 10:00:00+00:00,107.12,107.12,107.12,107.12,0.0 +2149,2765,2023-05-10 10:30:00+00:00,107.35,107.38,107.35,107.35,806.0 +2150,2766,2023-05-10 11:00:00+00:00,107.35,107.5,107.3,107.5,6415.0 +2151,2767,2023-05-10 11:30:00+00:00,107.5,107.6,107.4,107.44,7341.0 +2152,2768,2023-05-10 12:00:00+00:00,107.65,107.72,107.08,107.6,50850.0 +2153,2769,2023-05-10 12:30:00+00:00,107.82,108.95,107.55,108.8,203945.0 +2154,2770,2023-05-10 13:00:00+00:00,108.85,109.58,107.93,107.95,300240.0 +2155,2771,2023-05-10 13:30:00+00:00,107.97,109.38,107.93,109.37,3229235.0 +2156,2772,2023-05-10 14:00:00+00:00,109.37,109.76,108.82,108.83,2200102.0 +2157,2773,2023-05-10 14:30:00+00:00,108.84,109.28,107.99,108.23,1754407.0 +2158,2774,2023-05-10 15:00:00+00:00,108.23,108.58,108.09,108.49,936573.0 +2159,2775,2023-05-10 15:30:00+00:00,108.48,108.86,108.48,108.66,1062025.0 +2160,2776,2023-05-10 16:00:00+00:00,108.68,108.85,108.47,108.81,823361.0 +2161,2777,2023-05-10 16:30:00+00:00,108.8,109.04,108.76,109.0,1450990.0 +2162,2778,2023-05-10 17:00:00+00:00,108.98,110.32,108.91,109.11,5881159.0 +2163,2779,2023-05-10 17:30:00+00:00,109.11,109.8,108.41,109.75,3359475.0 +2164,2780,2023-05-10 18:00:00+00:00,109.75,111.88,109.72,111.32,7712217.0 +2165,2781,2023-05-10 18:30:00+00:00,111.33,112.68,111.05,112.63,5092859.0 +2166,2782,2023-05-10 19:00:00+00:00,112.64,112.94,111.95,112.24,5280836.0 +2167,2783,2023-05-10 19:30:00+00:00,112.25,112.45,111.49,111.76,7589853.0 +2168,2784,2023-05-10 20:00:00+00:00,111.75,112.19,111.64,111.96,4731051.0 +2169,2785,2023-05-10 20:30:00+00:00,112.01,112.16,111.97,112.11,49546.0 +2170,2786,2023-05-10 21:00:00+00:00,112.11,112.5,112.11,112.24,59224.0 +2171,2787,2023-05-10 21:30:00+00:00,112.32,112.44,111.75,112.18,195625.0 +2172,2788,2023-05-10 22:00:00+00:00,112.24,112.25,112.15,112.25,11487.0 +2173,2789,2023-05-10 22:30:00+00:00,112.25,112.27,112.04,112.04,27943.0 +2174,2790,2023-05-10 23:00:00+00:00,112.01,112.17,112.0,112.12,23874.0 +2175,2791,2023-05-10 23:30:00+00:00,112.11,112.14,111.96,111.97,27679.0 +2176,2792,2023-05-11 08:00:00+00:00,112.12,112.91,112.12,112.87,15139.0 +2177,2793,2023-05-11 08:30:00+00:00,112.87,113.2,112.83,113.09,11129.0 +2178,2794,2023-05-11 09:00:00+00:00,113.22,113.71,113.1,113.54,9834.0 +2179,2795,2023-05-11 09:30:00+00:00,113.5,113.83,113.5,113.78,17647.0 +2180,2796,2023-05-11 10:00:00+00:00,113.78,113.78,113.4,113.62,50989.0 +2181,2797,2023-05-11 10:30:00+00:00,113.7,113.77,113.4,113.47,35557.0 +2182,2798,2023-05-11 11:00:00+00:00,113.6,113.6,112.85,113.29,101054.0 +2183,2799,2023-05-11 11:30:00+00:00,113.1,113.49,113.1,113.46,57550.0 +2184,2800,2023-05-11 12:00:00+00:00,113.29,114.12,111.75,114.0,340130.0 +2185,2801,2023-05-11 12:30:00+00:00,114.05,114.65,113.9,114.53,507294.0 +2186,2802,2023-05-11 13:00:00+00:00,114.53,115.56,114.5,115.4,719198.0 +2187,2803,2023-05-11 13:30:00+00:00,115.4,117.35,114.41,117.05,18265381.0 +2188,2804,2023-05-11 14:00:00+00:00,117.05,117.61,116.72,116.75,7581007.0 +2189,2805,2023-05-11 14:30:00+00:00,116.73,117.45,116.12,117.43,4467516.0 +2190,2806,2023-05-11 15:00:00+00:00,117.44,117.92,117.2,117.45,4506497.0 +2191,2807,2023-05-11 15:30:00+00:00,117.45,117.68,116.97,117.45,2872801.0 +2192,2808,2023-05-11 16:00:00+00:00,117.45,117.55,117.2,117.29,2959346.0 +2193,2809,2023-05-11 16:30:00+00:00,117.29,117.7,117.2,117.43,2012717.0 +2194,2810,2023-05-11 17:00:00+00:00,117.43,117.49,116.81,117.17,1966545.0 +2195,2811,2023-05-11 17:30:00+00:00,117.18,117.18,116.46,116.59,2242079.0 +2196,2812,2023-05-11 18:00:00+00:00,116.59,116.99,116.52,116.89,1852167.0 +2197,2813,2023-05-11 18:30:00+00:00,116.89,117.2,116.77,117.13,1834808.0 +2198,2814,2023-05-11 19:00:00+00:00,117.13,117.35,117.0,117.18,2223572.0 +2199,2815,2023-05-11 19:30:00+00:00,117.19,117.19,116.37,116.59,5188338.0 +2200,2816,2023-05-11 20:00:00+00:00,116.57,116.6,116.26,116.39,3637339.0 +2201,2817,2023-05-11 20:30:00+00:00,116.39,116.57,116.3,116.4,31901.0 +2202,2818,2023-05-11 21:00:00+00:00,116.37,116.57,116.25,116.39,72929.0 +2203,2819,2023-05-11 21:30:00+00:00,116.37,116.4,116.31,116.4,25501.0 +2204,2820,2023-05-11 22:00:00+00:00,116.5,116.59,116.41,116.59,14791.0 +2205,2821,2023-05-11 22:30:00+00:00,116.57,116.64,116.51,116.59,7981.0 +2206,2822,2023-05-11 23:00:00+00:00,116.65,116.65,116.5,116.52,6848.0 +2207,2823,2023-05-11 23:30:00+00:00,116.58,116.65,116.54,116.63,11674.0 +2208,2824,2023-05-12 08:00:00+00:00,116.69,117.54,116.5,117.46,14332.0 +2209,2825,2023-05-12 08:30:00+00:00,117.34,117.34,117.19,117.3,3846.0 +2210,2826,2023-05-12 09:00:00+00:00,117.3,117.3,117.19,117.19,5606.0 +2211,2827,2023-05-12 09:30:00+00:00,117.11,117.14,117.02,117.1,2630.0 +2212,2828,2023-05-12 10:00:00+00:00,117.0,117.08,116.95,117.0,2436.0 +2213,2829,2023-05-12 10:30:00+00:00,117.0,117.0,116.8,116.82,1592.0 +2214,2830,2023-05-12 11:00:00+00:00,116.81,116.89,116.63,116.8,20210.0 +2215,2831,2023-05-12 11:30:00+00:00,116.78,116.83,116.6,116.61,14100.0 +2216,2832,2023-05-12 12:00:00+00:00,116.65,116.9,116.22,116.66,51965.0 +2217,2833,2023-05-12 12:30:00+00:00,116.56,116.98,116.56,116.77,55086.0 +2218,2834,2023-05-12 13:00:00+00:00,116.76,116.97,116.59,116.67,88420.0 +2219,2835,2023-05-12 13:30:00+00:00,116.68,117.36,116.45,116.67,5283734.0 +2220,2836,2023-05-12 14:00:00+00:00,116.65,116.82,116.11,116.6,2320419.0 +2221,2837,2023-05-12 14:30:00+00:00,116.59,116.88,116.51,116.65,2548112.0 +2222,2838,2023-05-12 15:00:00+00:00,116.64,117.33,116.59,116.97,2705226.0 +2223,2839,2023-05-12 15:30:00+00:00,116.96,117.32,116.77,117.29,1558486.0 +2224,2840,2023-05-12 16:00:00+00:00,117.3,117.78,117.08,117.33,2550863.0 +2225,2841,2023-05-12 16:30:00+00:00,117.32,117.44,116.69,116.92,1985120.0 +2226,2842,2023-05-12 17:00:00+00:00,116.91,117.19,116.81,117.03,1177302.0 +2227,2843,2023-05-12 17:30:00+00:00,117.03,117.13,116.75,116.81,1008909.0 +2228,2844,2023-05-12 18:00:00+00:00,116.81,117.09,116.78,116.88,1145832.0 +2229,2845,2023-05-12 18:30:00+00:00,116.87,117.06,116.82,116.98,1104148.0 +2230,2846,2023-05-12 19:00:00+00:00,116.98,117.32,116.9,117.21,1721021.0 +2231,2847,2023-05-12 19:30:00+00:00,117.21,118.03,117.05,117.54,4450613.0 +2232,2848,2023-05-12 20:00:00+00:00,117.53,117.55,117.36,117.48,3168872.0 +2233,2849,2023-05-12 20:30:00+00:00,117.51,117.52,117.4,117.4,53590.0 +2234,2850,2023-05-12 21:00:00+00:00,117.38,117.44,117.36,117.39,3880.0 +2235,2851,2023-05-12 21:30:00+00:00,117.38,117.4,117.3,117.4,2375.0 +2236,2852,2023-05-12 22:00:00+00:00,117.4,117.45,117.31,117.45,4163.0 +2237,2853,2023-05-12 22:30:00+00:00,117.41,117.48,117.39,117.39,5724.0 +2238,2854,2023-05-12 23:00:00+00:00,117.39,117.41,117.37,117.41,912.0 +2239,2855,2023-05-12 23:30:00+00:00,117.44,117.5,117.4,117.49,9860.0 +2240,2856,2023-05-15 08:00:00+00:00,117.0,117.73,117.0,117.7,5628.0 +2241,2857,2023-05-15 08:30:00+00:00,117.73,117.9,117.73,117.85,2509.0 +2242,2858,2023-05-15 09:00:00+00:00,117.73,117.89,117.73,117.89,699.0 +2243,2859,2023-05-15 09:30:00+00:00,117.85,117.85,116.6,116.7,29484.0 +2244,2860,2023-05-15 10:00:00+00:00,116.71,116.73,116.1,116.39,14605.0 +2245,2861,2023-05-15 10:30:00+00:00,116.4,116.6,116.21,116.5,6143.0 +2246,2862,2023-05-15 11:00:00+00:00,116.5,116.75,116.4,116.62,22618.0 +2247,2863,2023-05-15 11:30:00+00:00,116.68,116.88,116.55,116.59,20181.0 +2248,2864,2023-05-15 12:00:00+00:00,116.6,117.81,116.35,116.35,66596.0 +2249,2865,2023-05-15 12:30:00+00:00,116.5,116.6,116.23,116.29,87712.0 +2250,2866,2023-05-15 13:00:00+00:00,116.3,116.3,115.85,116.09,229536.0 +2251,2867,2023-05-15 13:30:00+00:00,116.11,118.48,116.01,117.76,5933059.0 +2252,2868,2023-05-15 14:00:00+00:00,117.79,117.83,116.81,116.83,2363230.0 +2253,2869,2023-05-15 14:30:00+00:00,116.82,117.33,116.62,116.76,1886765.0 +2254,2870,2023-05-15 15:00:00+00:00,116.76,117.59,116.7,117.3,1335256.0 +2255,2871,2023-05-15 15:30:00+00:00,117.31,117.54,117.08,117.48,1515740.0 +2256,2872,2023-05-15 16:00:00+00:00,117.48,117.64,117.11,117.21,1082033.0 +2257,2873,2023-05-15 16:30:00+00:00,117.21,117.22,116.65,116.73,1133243.0 +2258,2874,2023-05-15 17:00:00+00:00,116.73,117.11,116.66,116.75,1498926.0 +2259,2875,2023-05-15 17:30:00+00:00,116.75,117.03,116.51,117.0,1007184.0 +2260,2876,2023-05-15 18:00:00+00:00,117.0,117.12,116.7,116.71,863621.0 +2261,2877,2023-05-15 18:30:00+00:00,116.7,116.9,116.51,116.65,810877.0 +2262,2878,2023-05-15 19:00:00+00:00,116.66,116.92,116.54,116.77,1281758.0 +2263,2879,2023-05-15 19:30:00+00:00,116.76,116.92,116.3,116.53,3217836.0 +2264,2880,2023-05-15 20:00:00+00:00,116.55,117.5,116.36,117.02,3019355.0 +2265,2881,2023-05-15 20:30:00+00:00,117.01,117.16,116.6,116.64,32576.0 +2266,2882,2023-05-15 21:00:00+00:00,116.61,116.77,116.5,116.54,15463.0 +2267,2883,2023-05-15 21:30:00+00:00,116.69,116.69,116.5,116.5,13763.0 +2268,2884,2023-05-15 22:00:00+00:00,116.55,116.55,116.4,116.5,9396.0 +2269,2885,2023-05-15 22:30:00+00:00,116.49,116.52,116.43,116.43,7361.0 +2270,2886,2023-05-15 23:00:00+00:00,116.43,116.54,116.42,116.42,5400.0 +2271,2887,2023-05-15 23:30:00+00:00,116.41,116.42,116.3,116.3,10369.0 +2272,2888,2023-05-16 08:00:00+00:00,116.45,116.75,116.45,116.75,561.0 +2273,2889,2023-05-16 08:30:00+00:00,116.61,116.61,116.51,116.51,479.0 +2274,2890,2023-05-16 09:00:00+00:00,116.59,116.61,116.5,116.5,3548.0 +2275,2891,2023-05-16 09:30:00+00:00,116.47,116.48,116.47,116.48,445.0 +2276,2892,2023-05-16 10:00:00+00:00,116.5,116.55,116.5,116.54,740.0 +2277,2893,2023-05-16 10:30:00+00:00,116.56,116.56,116.56,116.56,424.0 +2278,2894,2023-05-16 11:00:00+00:00,116.7,116.93,116.64,116.8,6396.0 +2279,2895,2023-05-16 11:30:00+00:00,116.77,116.8,116.68,116.75,4446.0 +2280,2896,2023-05-16 12:00:00+00:00,116.71,116.95,116.19,116.72,52266.0 +2281,2897,2023-05-16 12:30:00+00:00,116.65,116.74,116.1,116.42,37101.0 +2282,2898,2023-05-16 13:00:00+00:00,116.32,116.77,116.24,116.48,50778.0 +2283,2899,2023-05-16 13:30:00+00:00,116.48,118.28,116.43,118.12,4126049.0 +2284,2900,2023-05-16 14:00:00+00:00,118.12,118.93,117.87,118.91,3714553.0 +2285,2901,2023-05-16 14:30:00+00:00,118.9,119.38,118.24,119.2,3412440.0 +2286,2902,2023-05-16 15:00:00+00:00,119.2,119.85,119.01,119.84,3464755.0 +2287,2903,2023-05-16 15:30:00+00:00,119.84,119.92,119.2,119.9,2057923.0 +2288,2904,2023-05-16 16:00:00+00:00,119.91,120.0,119.33,119.59,2405764.0 +2289,2905,2023-05-16 16:30:00+00:00,119.59,119.8,119.49,119.79,1397204.0 +2290,2906,2023-05-16 17:00:00+00:00,119.8,120.28,119.74,119.99,2281591.0 +2291,2907,2023-05-16 17:30:00+00:00,119.99,120.65,119.93,120.63,2184108.0 +2292,2908,2023-05-16 18:00:00+00:00,120.63,120.75,120.01,120.15,2172955.0 +2293,2909,2023-05-16 18:30:00+00:00,120.14,120.34,119.75,120.1,1412246.0 +2294,2910,2023-05-16 19:00:00+00:00,120.1,120.33,120.0,120.11,1448780.0 +2295,2911,2023-05-16 19:30:00+00:00,120.1,120.16,119.46,119.51,4222208.0 +2296,2912,2023-05-16 20:00:00+00:00,119.51,119.82,119.33,119.72,2920399.0 +2297,2913,2023-05-16 20:30:00+00:00,119.75,119.79,119.51,119.56,97727.0 +2298,2914,2023-05-16 21:00:00+00:00,119.69,119.78,119.65,119.67,2211.0 +2299,2915,2023-05-16 21:30:00+00:00,119.7,119.72,119.65,119.68,4999.0 +2300,2916,2023-05-16 22:00:00+00:00,119.68,119.73,119.63,119.66,9913.0 +2301,2917,2023-05-16 22:30:00+00:00,119.65,119.65,119.52,119.6,9745.0 +2302,2918,2023-05-16 23:00:00+00:00,119.61,119.81,119.6,119.74,9155.0 +2303,2919,2023-05-16 23:30:00+00:00,119.74,119.85,119.68,119.85,12782.0 +2304,2920,2023-05-17 08:00:00+00:00,119.54,119.9,119.36,119.9,3777.0 +2305,2921,2023-05-17 08:30:00+00:00,119.8,119.8,119.78,119.79,649.0 +2306,2922,2023-05-17 09:00:00+00:00,119.62,119.84,119.52,119.54,3847.0 +2307,2923,2023-05-17 09:30:00+00:00,119.46,119.68,119.46,119.68,1342.0 +2308,2924,2023-05-17 10:00:00+00:00,119.65,119.67,119.46,119.46,2601.0 +2309,2925,2023-05-17 10:30:00+00:00,119.51,119.65,119.46,119.65,1850.0 +2310,2926,2023-05-17 11:00:00+00:00,119.82,119.94,119.68,119.73,8120.0 +2311,2927,2023-05-17 11:30:00+00:00,119.8,119.95,119.8,119.9,12838.0 +2312,2928,2023-05-17 12:00:00+00:00,119.65,120.0,119.51,119.7,57692.0 +2313,2929,2023-05-17 12:30:00+00:00,119.73,119.77,119.56,119.59,30728.0 +2314,2930,2023-05-17 13:00:00+00:00,119.74,119.83,119.51,119.65,83643.0 +2315,2931,2023-05-17 13:30:00+00:00,119.64,119.97,118.97,119.12,3309313.0 +2316,2932,2023-05-17 14:00:00+00:00,119.13,119.62,118.89,119.15,1995738.0 +2317,2933,2023-05-17 14:30:00+00:00,119.15,119.49,118.98,119.45,1538821.0 +2318,2934,2023-05-17 15:00:00+00:00,119.46,119.65,118.96,119.26,1888588.0 +2319,2935,2023-05-17 15:30:00+00:00,119.25,119.59,119.18,119.37,938693.0 +2320,2936,2023-05-17 16:00:00+00:00,119.37,119.62,119.2,119.6,697765.0 +2321,2937,2023-05-17 16:30:00+00:00,119.6,120.39,119.56,120.29,1439202.0 +2322,2938,2023-05-17 17:00:00+00:00,120.3,121.27,120.28,121.12,1772888.0 +2323,2939,2023-05-17 17:30:00+00:00,121.09,121.53,120.87,121.53,1887727.0 +2324,2940,2023-05-17 18:00:00+00:00,121.53,121.67,121.28,121.43,1851356.0 +2325,2941,2023-05-17 18:30:00+00:00,121.42,121.46,121.1,121.18,1052569.0 +2326,2942,2023-05-17 19:00:00+00:00,121.18,121.45,120.91,121.0,1102817.0 +2327,2943,2023-05-17 19:30:00+00:00,121.0,121.08,120.67,120.84,3075231.0 +2328,2944,2023-05-17 20:00:00+00:00,120.84,120.85,120.65,120.84,4024623.0 +2329,2945,2023-05-17 20:30:00+00:00,120.76,120.94,120.44,120.54,34242.0 +2330,2946,2023-05-17 21:00:00+00:00,120.57,120.84,120.51,120.59,162524.0 +2331,2947,2023-05-17 21:30:00+00:00,120.72,120.72,120.62,120.7,8635.0 +2332,2948,2023-05-17 22:00:00+00:00,120.65,120.79,120.65,120.79,2904.0 +2333,2949,2023-05-17 22:30:00+00:00,120.78,120.8,120.69,120.77,1839.0 +2334,2950,2023-05-17 23:00:00+00:00,120.79,120.81,120.76,120.81,3374.0 +2335,2951,2023-05-17 23:30:00+00:00,120.81,120.84,120.75,120.84,5603.0 +2336,2952,2023-05-18 08:00:00+00:00,120.84,121.01,120.81,120.88,6150.0 +2337,2953,2023-05-18 08:30:00+00:00,120.85,120.85,120.7,120.8,1637.0 +2338,2954,2023-05-18 09:00:00+00:00,120.86,120.9,120.81,120.81,1218.0 +2339,2955,2023-05-18 09:30:00+00:00,120.8,120.83,120.8,120.83,213.0 +2340,2956,2023-05-18 10:00:00+00:00,120.81,120.82,120.81,120.82,478.0 +2341,2957,2023-05-18 10:30:00+00:00,120.93,120.93,120.88,120.88,430.0 +2342,2958,2023-05-18 11:00:00+00:00,120.91,121.5,120.84,121.46,20481.0 +2343,2959,2023-05-18 11:30:00+00:00,121.42,121.44,121.28,121.35,5750.0 +2344,2960,2023-05-18 12:00:00+00:00,121.05,121.49,120.59,121.15,73906.0 +2345,2961,2023-05-18 12:30:00+00:00,121.11,121.4,120.79,120.85,42217.0 +2346,2962,2023-05-18 13:00:00+00:00,120.8,121.14,120.64,120.98,54544.0 +2347,2963,2023-05-18 13:30:00+00:00,120.95,121.48,120.83,121.34,2665666.0 +2348,2964,2023-05-18 14:00:00+00:00,121.34,122.04,120.95,121.88,1966023.0 +2349,2965,2023-05-18 14:30:00+00:00,121.89,122.25,121.5,122.16,1860218.0 +2350,2966,2023-05-18 15:00:00+00:00,122.16,122.49,122.06,122.39,1632045.0 +2351,2967,2023-05-18 15:30:00+00:00,122.4,123.23,122.36,122.78,2032587.0 +2352,2968,2023-05-18 16:00:00+00:00,122.79,122.82,121.94,122.16,1804013.0 +2353,2969,2023-05-18 16:30:00+00:00,122.15,122.45,122.03,122.37,1316354.0 +2354,2970,2023-05-18 17:00:00+00:00,122.39,123.16,122.38,122.7,1324648.0 +2355,2971,2023-05-18 17:30:00+00:00,122.7,122.94,122.46,122.47,1121149.0 +2356,2972,2023-05-18 18:00:00+00:00,122.47,122.47,122.01,122.33,1228518.0 +2357,2973,2023-05-18 18:30:00+00:00,122.33,122.53,122.23,122.36,924635.0 +2358,2974,2023-05-18 19:00:00+00:00,122.37,122.8,122.22,122.76,1303380.0 +2359,2975,2023-05-18 19:30:00+00:00,122.77,123.31,122.68,122.84,3855782.0 +2360,2976,2023-05-18 20:00:00+00:00,122.84,122.92,122.73,122.9,4169241.0 +2361,2977,2023-05-18 20:30:00+00:00,122.9,123.18,122.86,123.01,21091.0 +2362,2978,2023-05-18 21:00:00+00:00,123.05,123.15,123.05,123.11,10492.0 +2363,2979,2023-05-18 21:30:00+00:00,123.12,123.16,123.0,123.16,7143.0 +2364,2980,2023-05-18 22:00:00+00:00,123.1,123.62,123.07,123.26,19996.0 +2365,2981,2023-05-18 22:30:00+00:00,123.26,123.45,122.83,123.32,550266.0 +2366,2982,2023-05-18 23:00:00+00:00,123.31,123.4,123.3,123.34,7432.0 +2367,2983,2023-05-18 23:30:00+00:00,123.39,123.4,123.13,123.13,5863.0 +2368,2984,2023-05-19 08:00:00+00:00,123.26,123.26,123.01,123.02,7229.0 +2369,2985,2023-05-19 08:30:00+00:00,123.19,123.19,123.12,123.12,540.0 diff --git a/examples/6_async/bar_data/GOOGL_5min.csv b/examples/6_async/bar_data/GOOGL_5min.csv new file mode 100644 index 0000000..1b7a9ac --- /dev/null +++ b/examples/6_async/bar_data/GOOGL_5min.csv @@ -0,0 +1,1780 @@ +,Unnamed: 0,date,open,high,low,close,volume +0,0,2023-05-11 08:00:00+00:00,112.12,112.56,112.12,112.46,4547.0 +1,1,2023-05-11 08:05:00+00:00,112.51,112.77,112.5,112.75,2017.0 +2,2,2023-05-11 08:10:00+00:00,112.75,112.78,112.65,112.65,2144.0 +3,3,2023-05-11 08:15:00+00:00,112.65,112.65,112.65,112.65,739.0 +4,4,2023-05-11 08:20:00+00:00,112.8,112.91,112.79,112.9,4049.0 +5,5,2023-05-11 08:25:00+00:00,112.9,112.9,112.85,112.87,1643.0 +6,6,2023-05-11 08:30:00+00:00,112.87,112.9,112.87,112.9,1587.0 +7,7,2023-05-11 08:35:00+00:00,112.9,112.9,112.9,112.9,1700.0 +8,8,2023-05-11 08:40:00+00:00,112.86,112.86,112.85,112.85,984.0 +9,9,2023-05-11 08:45:00+00:00,112.85,113.18,112.83,113.18,3148.0 +10,10,2023-05-11 08:50:00+00:00,113.18,113.18,113.05,113.05,1357.0 +11,11,2023-05-11 08:55:00+00:00,113.14,113.2,113.09,113.09,2353.0 +12,12,2023-05-11 09:00:00+00:00,113.22,113.25,113.2,113.23,1539.0 +13,13,2023-05-11 09:05:00+00:00,113.24,113.31,113.2,113.28,3708.0 +14,14,2023-05-11 09:10:00+00:00,113.1,113.25,113.1,113.25,206.0 +15,15,2023-05-11 09:15:00+00:00,113.25,113.71,113.22,113.28,1289.0 +16,16,2023-05-11 09:20:00+00:00,113.4,113.46,113.4,113.46,1614.0 +17,17,2023-05-11 09:25:00+00:00,113.5,113.54,113.5,113.54,1478.0 +18,18,2023-05-11 09:30:00+00:00,113.5,113.5,113.5,113.5,105.0 +19,19,2023-05-11 09:35:00+00:00,113.57,113.57,113.5,113.5,4009.0 +20,20,2023-05-11 09:40:00+00:00,113.55,113.55,113.55,113.55,100.0 +21,21,2023-05-11 09:45:00+00:00,113.6,113.68,113.6,113.67,1290.0 +22,22,2023-05-11 09:50:00+00:00,113.68,113.8,113.68,113.8,2458.0 +23,23,2023-05-11 09:55:00+00:00,113.78,113.83,113.78,113.78,9685.0 +24,24,2023-05-11 10:00:00+00:00,113.78,113.78,113.68,113.68,10447.0 +25,25,2023-05-11 10:05:00+00:00,113.68,113.77,113.55,113.55,14356.0 +26,26,2023-05-11 10:10:00+00:00,113.48,113.61,113.4,113.5,19515.0 +27,27,2023-05-11 10:15:00+00:00,113.52,113.52,113.5,113.51,5396.0 +28,28,2023-05-11 10:20:00+00:00,113.57,113.6,113.53,113.53,1175.0 +29,29,2023-05-11 10:25:00+00:00,113.62,113.62,113.62,113.62,100.0 +30,30,2023-05-11 10:30:00+00:00,113.7,113.7,113.53,113.53,2136.0 +31,31,2023-05-11 10:35:00+00:00,113.55,113.55,113.52,113.53,1545.0 +32,32,2023-05-11 10:40:00+00:00,113.52,113.55,113.52,113.55,8196.0 +33,33,2023-05-11 10:45:00+00:00,113.54,113.6,113.4,113.4,12645.0 +34,34,2023-05-11 10:50:00+00:00,113.46,113.77,113.44,113.6,9089.0 +35,35,2023-05-11 10:55:00+00:00,113.6,113.64,113.47,113.47,1946.0 +36,36,2023-05-11 11:00:00+00:00,113.6,113.6,112.85,113.07,35962.0 +37,37,2023-05-11 11:05:00+00:00,113.14,113.34,113.02,113.14,16034.0 +38,38,2023-05-11 11:10:00+00:00,113.15,113.25,112.97,113.11,20415.0 +39,39,2023-05-11 11:15:00+00:00,113.11,113.19,113.0,113.15,11176.0 +40,40,2023-05-11 11:20:00+00:00,113.1,113.1,112.91,112.93,4702.0 +41,41,2023-05-11 11:25:00+00:00,112.96,113.29,112.9,113.29,12765.0 +42,42,2023-05-11 11:30:00+00:00,113.1,113.35,113.1,113.35,19259.0 +43,43,2023-05-11 11:35:00+00:00,113.3,113.39,113.26,113.26,9168.0 +44,44,2023-05-11 11:40:00+00:00,113.27,113.45,113.27,113.38,7954.0 +45,45,2023-05-11 11:45:00+00:00,113.36,113.36,113.2,113.22,6217.0 +46,46,2023-05-11 11:50:00+00:00,113.25,113.36,113.25,113.35,2729.0 +47,47,2023-05-11 11:55:00+00:00,113.38,113.49,113.35,113.46,12223.0 +48,48,2023-05-11 12:00:00+00:00,113.29,113.79,111.75,113.64,149439.0 +49,49,2023-05-11 12:05:00+00:00,113.67,113.89,113.51,113.89,39095.0 +50,50,2023-05-11 12:10:00+00:00,113.85,113.89,113.8,113.85,19833.0 +51,51,2023-05-11 12:15:00+00:00,113.86,114.09,113.8,113.94,63125.0 +52,52,2023-05-11 12:20:00+00:00,113.92,113.98,113.86,113.98,35060.0 +53,53,2023-05-11 12:25:00+00:00,113.98,114.12,113.97,114.0,33578.0 +54,54,2023-05-11 12:30:00+00:00,114.05,114.26,114.0,114.22,61238.0 +55,55,2023-05-11 12:35:00+00:00,114.22,114.46,113.9,114.18,151730.0 +56,56,2023-05-11 12:40:00+00:00,114.18,114.59,114.15,114.59,60838.0 +57,57,2023-05-11 12:45:00+00:00,114.59,114.59,114.5,114.51,54203.0 +58,58,2023-05-11 12:50:00+00:00,114.51,114.65,114.5,114.6,70068.0 +59,59,2023-05-11 12:55:00+00:00,114.62,114.65,114.5,114.53,109217.0 +60,60,2023-05-11 13:00:00+00:00,114.53,114.55,114.5,114.5,112685.0 +61,61,2023-05-11 13:05:00+00:00,114.5,114.59,114.5,114.57,66845.0 +62,62,2023-05-11 13:10:00+00:00,114.58,114.85,114.56,114.8,122266.0 +63,63,2023-05-11 13:15:00+00:00,114.82,114.85,114.74,114.75,79505.0 +64,64,2023-05-11 13:20:00+00:00,114.74,114.93,114.73,114.9,76770.0 +65,65,2023-05-11 13:25:00+00:00,114.89,115.56,114.7,115.4,261127.0 +66,66,2023-05-11 13:30:00+00:00,115.4,115.89,114.41,115.02,5398965.0 +67,67,2023-05-11 13:35:00+00:00,115.01,116.73,114.95,116.38,4099916.0 +68,68,2023-05-11 13:40:00+00:00,116.38,117.09,115.7,116.87,3035550.0 +69,69,2023-05-11 13:45:00+00:00,116.87,117.18,116.33,116.64,1980873.0 +70,70,2023-05-11 13:50:00+00:00,116.64,117.34,116.52,117.11,2145055.0 +71,71,2023-05-11 13:55:00+00:00,117.12,117.35,116.76,117.05,1605022.0 +72,72,2023-05-11 14:00:00+00:00,117.05,117.26,116.86,117.22,1472994.0 +73,73,2023-05-11 14:05:00+00:00,117.22,117.39,116.85,116.93,1172353.0 +74,74,2023-05-11 14:10:00+00:00,116.9,117.61,116.88,117.24,1360234.0 +75,75,2023-05-11 14:15:00+00:00,117.23,117.42,117.02,117.24,1150742.0 +76,76,2023-05-11 14:20:00+00:00,117.22,117.42,117.07,117.22,1169798.0 +77,77,2023-05-11 14:25:00+00:00,117.21,117.3,116.72,116.75,1254886.0 +78,78,2023-05-11 14:30:00+00:00,116.73,116.76,116.2,116.48,1018465.0 +79,79,2023-05-11 14:35:00+00:00,116.48,116.67,116.4,116.41,568665.0 +80,80,2023-05-11 14:40:00+00:00,116.4,116.54,116.12,116.53,685485.0 +81,81,2023-05-11 14:45:00+00:00,116.54,117.17,116.52,117.16,806672.0 +82,82,2023-05-11 14:50:00+00:00,117.16,117.2,116.99,117.2,631674.0 +83,83,2023-05-11 14:55:00+00:00,117.21,117.45,117.07,117.43,756555.0 +84,84,2023-05-11 15:00:00+00:00,117.44,117.65,117.36,117.6,830788.0 +85,85,2023-05-11 15:05:00+00:00,117.61,117.78,117.54,117.62,806861.0 +86,86,2023-05-11 15:10:00+00:00,117.61,117.77,117.44,117.75,681921.0 +87,87,2023-05-11 15:15:00+00:00,117.75,117.92,117.33,117.56,957527.0 +88,88,2023-05-11 15:20:00+00:00,117.56,117.73,117.28,117.38,687683.0 +89,89,2023-05-11 15:25:00+00:00,117.38,117.51,117.2,117.45,541717.0 +90,90,2023-05-11 15:30:00+00:00,117.45,117.68,117.44,117.62,605370.0 +91,91,2023-05-11 15:35:00+00:00,117.63,117.68,117.35,117.37,438390.0 +92,92,2023-05-11 15:40:00+00:00,117.37,117.48,117.1,117.25,488244.0 +93,93,2023-05-11 15:45:00+00:00,117.25,117.33,117.11,117.19,391752.0 +94,94,2023-05-11 15:50:00+00:00,117.19,117.22,116.97,117.15,510983.0 +95,95,2023-05-11 15:55:00+00:00,117.15,117.45,117.07,117.45,438062.0 +96,96,2023-05-11 16:00:00+00:00,117.45,117.48,117.33,117.38,559574.0 +97,97,2023-05-11 16:05:00+00:00,117.39,117.51,117.36,117.45,355424.0 +98,98,2023-05-11 16:10:00+00:00,117.45,117.49,117.2,117.45,600444.0 +99,99,2023-05-11 16:15:00+00:00,117.46,117.51,117.24,117.33,514984.0 +100,100,2023-05-11 16:20:00+00:00,117.34,117.41,117.25,117.39,362765.0 +101,101,2023-05-11 16:25:00+00:00,117.39,117.55,117.23,117.29,566155.0 +102,102,2023-05-11 16:30:00+00:00,117.29,117.4,117.2,117.33,360079.0 +103,103,2023-05-11 16:35:00+00:00,117.33,117.42,117.24,117.33,303776.0 +104,104,2023-05-11 16:40:00+00:00,117.33,117.6,117.3,117.59,437993.0 +105,105,2023-05-11 16:45:00+00:00,117.59,117.7,117.52,117.63,335844.0 +106,106,2023-05-11 16:50:00+00:00,117.64,117.64,117.36,117.45,308989.0 +107,107,2023-05-11 16:55:00+00:00,117.45,117.51,117.32,117.43,266036.0 +108,108,2023-05-11 17:00:00+00:00,117.43,117.45,117.33,117.43,226983.0 +109,109,2023-05-11 17:05:00+00:00,117.43,117.49,117.32,117.42,264573.0 +110,110,2023-05-11 17:10:00+00:00,117.42,117.46,117.15,117.16,337500.0 +111,111,2023-05-11 17:15:00+00:00,117.15,117.21,116.82,116.97,407642.0 +112,112,2023-05-11 17:20:00+00:00,116.97,117.08,116.86,116.87,371255.0 +113,113,2023-05-11 17:25:00+00:00,116.87,117.21,116.81,117.17,358592.0 +114,114,2023-05-11 17:30:00+00:00,117.18,117.18,116.83,117.17,305432.0 +115,115,2023-05-11 17:35:00+00:00,117.16,117.17,116.95,117.1,267495.0 +116,116,2023-05-11 17:40:00+00:00,117.11,117.12,116.8,116.85,363194.0 +117,117,2023-05-11 17:45:00+00:00,116.85,116.86,116.46,116.62,577219.0 +118,118,2023-05-11 17:50:00+00:00,116.6,116.77,116.46,116.71,358651.0 +119,119,2023-05-11 17:55:00+00:00,116.71,116.73,116.46,116.59,370088.0 +120,120,2023-05-11 18:00:00+00:00,116.59,116.88,116.52,116.81,421048.0 +121,121,2023-05-11 18:05:00+00:00,116.8,116.92,116.6,116.9,270430.0 +122,122,2023-05-11 18:10:00+00:00,116.91,116.94,116.83,116.87,263313.0 +123,123,2023-05-11 18:15:00+00:00,116.89,116.99,116.81,116.92,328070.0 +124,124,2023-05-11 18:20:00+00:00,116.93,116.96,116.82,116.84,288317.0 +125,125,2023-05-11 18:25:00+00:00,116.84,116.91,116.71,116.89,280989.0 +126,126,2023-05-11 18:30:00+00:00,116.89,116.92,116.78,116.84,229513.0 +127,127,2023-05-11 18:35:00+00:00,116.84,116.93,116.77,116.89,238196.0 +128,128,2023-05-11 18:40:00+00:00,116.9,117.11,116.87,117.0,526000.0 +129,129,2023-05-11 18:45:00+00:00,117.02,117.08,116.98,117.04,242624.0 +130,130,2023-05-11 18:50:00+00:00,117.03,117.04,116.93,117.02,220862.0 +131,131,2023-05-11 18:55:00+00:00,117.02,117.2,116.99,117.13,377613.0 +132,132,2023-05-11 19:00:00+00:00,117.13,117.35,117.07,117.29,466162.0 +133,133,2023-05-11 19:05:00+00:00,117.29,117.3,117.06,117.15,389910.0 +134,134,2023-05-11 19:10:00+00:00,117.14,117.28,117.02,117.2,362816.0 +135,135,2023-05-11 19:15:00+00:00,117.21,117.21,117.0,117.09,344961.0 +136,136,2023-05-11 19:20:00+00:00,117.09,117.23,117.05,117.21,336992.0 +137,137,2023-05-11 19:25:00+00:00,117.21,117.23,117.12,117.18,322731.0 +138,138,2023-05-11 19:30:00+00:00,117.19,117.19,116.94,116.97,533861.0 +139,139,2023-05-11 19:35:00+00:00,116.96,117.0,116.76,116.77,508154.0 +140,140,2023-05-11 19:40:00+00:00,116.77,116.89,116.76,116.86,511612.0 +141,141,2023-05-11 19:45:00+00:00,116.87,116.87,116.63,116.65,730352.0 +142,142,2023-05-11 19:50:00+00:00,116.64,116.65,116.37,116.42,1183103.0 +143,143,2023-05-11 19:55:00+00:00,116.41,116.77,116.41,116.59,1721256.0 +144,144,2023-05-11 20:00:00+00:00,116.57,116.6,116.37,116.4,3436073.0 +145,145,2023-05-11 20:05:00+00:00,116.35,116.57,116.32,116.36,167333.0 +146,146,2023-05-11 20:10:00+00:00,116.35,116.35,116.28,116.3,8362.0 +147,147,2023-05-11 20:15:00+00:00,116.3,116.57,116.3,116.37,22045.0 +148,148,2023-05-11 20:20:00+00:00,116.38,116.38,116.26,116.36,2501.0 +149,149,2023-05-11 20:25:00+00:00,116.37,116.39,116.36,116.39,1025.0 +150,150,2023-05-11 20:30:00+00:00,116.39,116.57,116.34,116.35,7866.0 +151,151,2023-05-11 20:35:00+00:00,116.38,116.38,116.3,116.3,6817.0 +152,152,2023-05-11 20:40:00+00:00,116.34,116.38,116.34,116.38,596.0 +153,153,2023-05-11 20:45:00+00:00,116.36,116.4,116.36,116.4,8936.0 +154,154,2023-05-11 20:50:00+00:00,116.39,116.4,116.35,116.38,4864.0 +155,155,2023-05-11 20:55:00+00:00,116.39,116.4,116.37,116.4,2822.0 +156,156,2023-05-11 21:00:00+00:00,116.37,116.4,116.37,116.37,1030.0 +157,157,2023-05-11 21:05:00+00:00,116.33,116.33,116.31,116.32,2731.0 +158,158,2023-05-11 21:10:00+00:00,116.39,116.39,116.39,116.39,644.0 +159,159,2023-05-11 21:15:00+00:00,116.57,116.57,116.38,116.38,51670.0 +160,160,2023-05-11 21:20:00+00:00,116.39,116.4,116.25,116.37,16256.0 +161,161,2023-05-11 21:25:00+00:00,116.37,116.39,116.37,116.39,598.0 +162,162,2023-05-11 21:30:00+00:00,116.37,116.4,116.37,116.4,390.0 +163,163,2023-05-11 21:35:00+00:00,116.35,116.35,116.31,116.32,4000.0 +164,164,2023-05-11 21:40:00+00:00,116.4,116.4,116.32,116.35,3958.0 +165,165,2023-05-11 21:45:00+00:00,116.38,116.4,116.38,116.4,4651.0 +166,166,2023-05-11 21:50:00+00:00,116.4,116.4,116.36,116.4,5896.0 +167,167,2023-05-11 21:55:00+00:00,116.39,116.4,116.38,116.4,6606.0 +168,168,2023-05-11 22:00:00+00:00,116.5,116.5,116.49,116.5,1117.0 +169,169,2023-05-11 22:05:00+00:00,116.5,116.5,116.41,116.49,3822.0 +170,170,2023-05-11 22:10:00+00:00,116.49,116.49,116.48,116.49,1000.0 +171,171,2023-05-11 22:15:00+00:00,116.49,116.56,116.49,116.56,3898.0 +172,172,2023-05-11 22:20:00+00:00,116.56,116.57,116.51,116.57,2775.0 +173,173,2023-05-11 22:25:00+00:00,116.57,116.59,116.55,116.59,2179.0 +174,174,2023-05-11 22:30:00+00:00,116.57,116.6,116.57,116.58,900.0 +175,175,2023-05-11 22:35:00+00:00,116.58,116.6,116.51,116.51,4030.0 +176,176,2023-05-11 22:40:00+00:00,116.51,116.51,116.51,116.51,0.0 +177,177,2023-05-11 22:45:00+00:00,116.51,116.51,116.51,116.51,0.0 +178,178,2023-05-11 22:50:00+00:00,116.56,116.6,116.56,116.6,2047.0 +179,179,2023-05-11 22:55:00+00:00,116.63,116.64,116.59,116.59,1004.0 +180,180,2023-05-11 23:00:00+00:00,116.65,116.65,116.6,116.6,400.0 +181,181,2023-05-11 23:05:00+00:00,116.6,116.6,116.58,116.58,1100.0 +182,182,2023-05-11 23:10:00+00:00,116.58,116.64,116.51,116.64,867.0 +183,183,2023-05-11 23:15:00+00:00,116.51,116.52,116.5,116.5,3729.0 +184,184,2023-05-11 23:20:00+00:00,116.51,116.54,116.51,116.54,400.0 +185,185,2023-05-11 23:25:00+00:00,116.54,116.58,116.52,116.52,352.0 +186,186,2023-05-11 23:30:00+00:00,116.58,116.64,116.54,116.58,3323.0 +187,187,2023-05-11 23:35:00+00:00,116.63,116.63,116.56,116.56,500.0 +188,188,2023-05-11 23:40:00+00:00,116.6,116.64,116.6,116.63,1113.0 +189,189,2023-05-11 23:45:00+00:00,116.63,116.65,116.59,116.59,969.0 +190,190,2023-05-11 23:50:00+00:00,116.59,116.61,116.56,116.58,1778.0 +191,191,2023-05-11 23:55:00+00:00,116.59,116.65,116.54,116.63,3991.0 +192,192,2023-05-12 08:00:00+00:00,116.69,116.86,116.5,116.84,2228.0 +193,193,2023-05-12 08:05:00+00:00,116.9,116.98,116.9,116.98,500.0 +194,194,2023-05-12 08:10:00+00:00,116.99,117.3,116.99,117.3,3498.0 +195,195,2023-05-12 08:15:00+00:00,117.28,117.49,117.28,117.47,1763.0 +196,196,2023-05-12 08:20:00+00:00,117.48,117.54,117.43,117.46,5418.0 +197,197,2023-05-12 08:25:00+00:00,117.43,117.46,117.43,117.46,925.0 +198,198,2023-05-12 08:30:00+00:00,117.34,117.34,117.22,117.23,460.0 +199,199,2023-05-12 08:35:00+00:00,117.34,117.34,117.19,117.19,1740.0 +200,200,2023-05-12 08:40:00+00:00,117.29,117.3,117.26,117.3,714.0 +201,201,2023-05-12 08:45:00+00:00,117.3,117.3,117.3,117.3,0.0 +202,202,2023-05-12 08:50:00+00:00,117.3,117.3,117.3,117.3,0.0 +203,203,2023-05-12 08:55:00+00:00,117.28,117.3,117.28,117.3,932.0 +204,204,2023-05-12 09:00:00+00:00,117.3,117.3,117.28,117.28,850.0 +205,205,2023-05-12 09:05:00+00:00,117.26,117.3,117.24,117.24,2202.0 +206,206,2023-05-12 09:10:00+00:00,117.25,117.28,117.25,117.28,1025.0 +207,207,2023-05-12 09:15:00+00:00,117.27,117.27,117.24,117.24,296.0 +208,208,2023-05-12 09:20:00+00:00,117.25,117.25,117.2,117.2,850.0 +209,209,2023-05-12 09:25:00+00:00,117.19,117.19,117.19,117.19,383.0 +210,210,2023-05-12 09:30:00+00:00,117.11,117.11,117.11,117.11,300.0 +211,211,2023-05-12 09:35:00+00:00,117.14,117.14,117.14,117.14,200.0 +212,212,2023-05-12 09:40:00+00:00,117.14,117.14,117.02,117.03,915.0 +213,213,2023-05-12 09:45:00+00:00,117.03,117.03,117.03,117.03,380.0 +214,214,2023-05-12 09:50:00+00:00,117.03,117.03,117.03,117.03,669.0 +215,215,2023-05-12 09:55:00+00:00,117.1,117.1,117.1,117.1,166.0 +216,216,2023-05-12 10:00:00+00:00,117.0,117.08,117.0,117.08,600.0 +217,217,2023-05-12 10:05:00+00:00,117.02,117.02,116.95,116.95,1309.0 +218,218,2023-05-12 10:10:00+00:00,116.95,116.95,116.95,116.95,0.0 +219,219,2023-05-12 10:15:00+00:00,116.96,116.96,116.96,116.96,100.0 +220,220,2023-05-12 10:20:00+00:00,117.0,117.0,117.0,117.0,427.0 +221,221,2023-05-12 10:25:00+00:00,117.0,117.0,117.0,117.0,0.0 +222,222,2023-05-12 10:30:00+00:00,117.0,117.0,117.0,117.0,100.0 +223,223,2023-05-12 10:35:00+00:00,116.95,116.95,116.93,116.93,840.0 +224,224,2023-05-12 10:40:00+00:00,116.81,116.81,116.8,116.8,200.0 +225,225,2023-05-12 10:45:00+00:00,116.8,116.8,116.8,116.8,0.0 +226,226,2023-05-12 10:50:00+00:00,116.82,116.82,116.82,116.82,242.0 +227,227,2023-05-12 10:55:00+00:00,116.82,116.82,116.82,116.82,210.0 +228,228,2023-05-12 11:00:00+00:00,116.81,116.89,116.77,116.8,3770.0 +229,229,2023-05-12 11:05:00+00:00,116.8,116.8,116.66,116.66,4433.0 +230,230,2023-05-12 11:10:00+00:00,116.64,116.7,116.63,116.64,4391.0 +231,231,2023-05-12 11:15:00+00:00,116.69,116.74,116.69,116.74,4086.0 +232,232,2023-05-12 11:20:00+00:00,116.75,116.8,116.75,116.8,834.0 +233,233,2023-05-12 11:25:00+00:00,116.84,116.85,116.75,116.8,2696.0 +234,234,2023-05-12 11:30:00+00:00,116.78,116.81,116.78,116.81,1502.0 +235,235,2023-05-12 11:35:00+00:00,116.8,116.83,116.78,116.78,4041.0 +236,236,2023-05-12 11:40:00+00:00,116.75,116.79,116.75,116.75,941.0 +237,237,2023-05-12 11:45:00+00:00,116.7,116.74,116.7,116.73,3760.0 +238,238,2023-05-12 11:50:00+00:00,116.7,116.73,116.65,116.73,1437.0 +239,239,2023-05-12 11:55:00+00:00,116.66,116.67,116.6,116.61,2419.0 +240,240,2023-05-12 12:00:00+00:00,116.65,116.9,116.22,116.66,36306.0 +241,241,2023-05-12 12:05:00+00:00,116.67,116.67,116.6,116.63,1592.0 +242,242,2023-05-12 12:10:00+00:00,116.6,116.61,116.53,116.55,3279.0 +243,243,2023-05-12 12:15:00+00:00,116.56,116.59,116.56,116.57,700.0 +244,244,2023-05-12 12:20:00+00:00,116.55,116.59,116.54,116.57,3085.0 +245,245,2023-05-12 12:25:00+00:00,116.59,116.66,116.58,116.66,7003.0 +246,246,2023-05-12 12:30:00+00:00,116.56,116.8,116.56,116.8,3800.0 +247,247,2023-05-12 12:35:00+00:00,116.82,116.83,116.7,116.83,8380.0 +248,248,2023-05-12 12:40:00+00:00,116.83,116.98,116.82,116.85,14666.0 +249,249,2023-05-12 12:45:00+00:00,116.83,116.87,116.75,116.84,3848.0 +250,250,2023-05-12 12:50:00+00:00,116.92,116.96,116.81,116.84,13915.0 +251,251,2023-05-12 12:55:00+00:00,116.81,116.84,116.75,116.77,10477.0 +252,252,2023-05-12 13:00:00+00:00,116.76,116.8,116.67,116.67,8606.0 +253,253,2023-05-12 13:05:00+00:00,116.68,116.85,116.68,116.85,11504.0 +254,254,2023-05-12 13:10:00+00:00,116.86,116.96,116.79,116.9,12852.0 +255,255,2023-05-12 13:15:00+00:00,116.9,116.97,116.87,116.89,13973.0 +256,256,2023-05-12 13:20:00+00:00,116.84,116.94,116.81,116.94,4161.0 +257,257,2023-05-12 13:25:00+00:00,116.87,116.91,116.59,116.67,37324.0 +258,258,2023-05-12 13:30:00+00:00,116.68,117.36,116.45,117.11,1701339.0 +259,259,2023-05-12 13:35:00+00:00,117.11,117.15,116.55,116.89,836816.0 +260,260,2023-05-12 13:40:00+00:00,116.89,117.05,116.45,116.93,613749.0 +261,261,2023-05-12 13:45:00+00:00,116.94,117.03,116.64,116.78,552663.0 +262,262,2023-05-12 13:50:00+00:00,116.79,116.99,116.7,116.75,556801.0 +263,263,2023-05-12 13:55:00+00:00,116.74,116.88,116.5,116.67,1022366.0 +264,264,2023-05-12 14:00:00+00:00,116.65,116.82,116.2,116.23,574150.0 +265,265,2023-05-12 14:05:00+00:00,116.22,116.65,116.11,116.59,491770.0 +266,266,2023-05-12 14:10:00+00:00,116.59,116.7,116.41,116.58,314875.0 +267,267,2023-05-12 14:15:00+00:00,116.57,116.79,116.52,116.73,335020.0 +268,268,2023-05-12 14:20:00+00:00,116.72,116.77,116.44,116.69,304621.0 +269,269,2023-05-12 14:25:00+00:00,116.69,116.76,116.58,116.6,299983.0 +270,270,2023-05-12 14:30:00+00:00,116.59,116.86,116.51,116.83,389234.0 +271,271,2023-05-12 14:35:00+00:00,116.82,116.83,116.58,116.61,415825.0 +272,272,2023-05-12 14:40:00+00:00,116.62,116.72,116.54,116.7,271601.0 +273,273,2023-05-12 14:45:00+00:00,116.69,116.86,116.65,116.85,498226.0 +274,274,2023-05-12 14:50:00+00:00,116.86,116.88,116.71,116.75,562588.0 +275,275,2023-05-12 14:55:00+00:00,116.76,116.76,116.63,116.65,410638.0 +276,276,2023-05-12 15:00:00+00:00,116.64,117.1,116.62,117.1,525683.0 +277,277,2023-05-12 15:05:00+00:00,117.1,117.33,117.03,117.23,632056.0 +278,278,2023-05-12 15:10:00+00:00,117.24,117.26,116.86,116.91,405638.0 +279,279,2023-05-12 15:15:00+00:00,116.89,116.9,116.59,116.76,488629.0 +280,280,2023-05-12 15:20:00+00:00,116.75,117.03,116.75,116.93,258856.0 +281,281,2023-05-12 15:25:00+00:00,116.93,117.09,116.76,116.97,394364.0 +282,282,2023-05-12 15:30:00+00:00,116.96,117.09,116.88,116.98,257154.0 +283,283,2023-05-12 15:35:00+00:00,116.98,116.99,116.77,116.93,247524.0 +284,284,2023-05-12 15:40:00+00:00,116.92,117.14,116.9,117.02,285627.0 +285,285,2023-05-12 15:45:00+00:00,117.01,117.13,116.97,116.99,236120.0 +286,286,2023-05-12 15:50:00+00:00,117.0,117.14,116.91,117.13,244548.0 +287,287,2023-05-12 15:55:00+00:00,117.14,117.32,117.09,117.29,287513.0 +288,288,2023-05-12 16:00:00+00:00,117.3,117.31,117.1,117.14,260693.0 +289,289,2023-05-12 16:05:00+00:00,117.14,117.32,117.13,117.3,372709.0 +290,290,2023-05-12 16:10:00+00:00,117.3,117.38,117.08,117.34,332238.0 +291,291,2023-05-12 16:15:00+00:00,117.33,117.72,117.29,117.71,529814.0 +292,292,2023-05-12 16:20:00+00:00,117.71,117.78,117.2,117.22,605209.0 +293,293,2023-05-12 16:25:00+00:00,117.22,117.34,117.12,117.33,450200.0 +294,294,2023-05-12 16:30:00+00:00,117.32,117.44,117.26,117.3,392982.0 +295,295,2023-05-12 16:35:00+00:00,117.3,117.31,116.91,117.1,390572.0 +296,296,2023-05-12 16:40:00+00:00,117.11,117.13,116.91,116.97,281777.0 +297,297,2023-05-12 16:45:00+00:00,116.96,116.97,116.69,116.79,357956.0 +298,298,2023-05-12 16:50:00+00:00,116.79,116.87,116.74,116.81,278614.0 +299,299,2023-05-12 16:55:00+00:00,116.82,117.01,116.79,116.92,283219.0 +300,300,2023-05-12 17:00:00+00:00,116.91,117.07,116.81,117.07,210241.0 +301,301,2023-05-12 17:05:00+00:00,117.07,117.18,116.99,117.16,236126.0 +302,302,2023-05-12 17:10:00+00:00,117.15,117.19,116.91,116.97,206270.0 +303,303,2023-05-12 17:15:00+00:00,116.97,116.99,116.81,116.88,174733.0 +304,304,2023-05-12 17:20:00+00:00,116.89,117.15,116.87,117.14,163106.0 +305,305,2023-05-12 17:25:00+00:00,117.14,117.16,116.97,117.03,186826.0 +306,306,2023-05-12 17:30:00+00:00,117.03,117.13,116.97,116.98,181955.0 +307,307,2023-05-12 17:35:00+00:00,116.97,116.97,116.8,116.87,165237.0 +308,308,2023-05-12 17:40:00+00:00,116.87,117.0,116.83,116.88,194659.0 +309,309,2023-05-12 17:45:00+00:00,116.89,116.89,116.75,116.84,168246.0 +310,310,2023-05-12 17:50:00+00:00,116.84,116.94,116.79,116.88,174633.0 +311,311,2023-05-12 17:55:00+00:00,116.87,116.89,116.78,116.81,124179.0 +312,312,2023-05-12 18:00:00+00:00,116.81,116.98,116.78,116.95,158698.0 +313,313,2023-05-12 18:05:00+00:00,116.95,117.05,116.95,117.0,182329.0 +314,314,2023-05-12 18:10:00+00:00,117.0,117.09,116.82,116.83,213781.0 +315,315,2023-05-12 18:15:00+00:00,116.82,116.95,116.8,116.95,190381.0 +316,316,2023-05-12 18:20:00+00:00,116.94,116.96,116.83,116.84,197069.0 +317,317,2023-05-12 18:25:00+00:00,116.85,116.98,116.81,116.88,203574.0 +318,318,2023-05-12 18:30:00+00:00,116.87,117.01,116.83,117.0,204848.0 +319,319,2023-05-12 18:35:00+00:00,117.0,117.06,116.91,116.96,219084.0 +320,320,2023-05-12 18:40:00+00:00,116.96,116.96,116.82,116.92,111488.0 +321,321,2023-05-12 18:45:00+00:00,116.93,116.98,116.83,116.87,130034.0 +322,322,2023-05-12 18:50:00+00:00,116.87,117.0,116.85,116.98,211100.0 +323,323,2023-05-12 18:55:00+00:00,116.98,117.06,116.91,116.98,227594.0 +324,324,2023-05-12 19:00:00+00:00,116.98,117.09,116.93,117.05,232578.0 +325,325,2023-05-12 19:05:00+00:00,117.05,117.05,116.9,117.0,237316.0 +326,326,2023-05-12 19:10:00+00:00,116.99,117.11,116.96,117.1,321818.0 +327,327,2023-05-12 19:15:00+00:00,117.1,117.13,117.0,117.1,277034.0 +328,328,2023-05-12 19:20:00+00:00,117.11,117.32,117.08,117.26,357144.0 +329,329,2023-05-12 19:25:00+00:00,117.27,117.32,117.15,117.21,295131.0 +330,330,2023-05-12 19:30:00+00:00,117.21,117.33,117.05,117.32,452529.0 +331,331,2023-05-12 19:35:00+00:00,117.33,117.47,117.26,117.46,613375.0 +332,332,2023-05-12 19:40:00+00:00,117.47,117.67,117.45,117.67,517920.0 +333,333,2023-05-12 19:45:00+00:00,117.67,117.7,117.37,117.5,751457.0 +334,334,2023-05-12 19:50:00+00:00,117.5,117.72,117.33,117.5,810159.0 +335,335,2023-05-12 19:55:00+00:00,117.51,118.03,117.49,117.54,1305173.0 +336,336,2023-05-12 20:00:00+00:00,117.53,117.54,117.36,117.48,3086531.0 +337,337,2023-05-12 20:05:00+00:00,117.47,117.52,117.45,117.49,29111.0 +338,338,2023-05-12 20:10:00+00:00,117.49,117.5,117.41,117.42,4841.0 +339,339,2023-05-12 20:15:00+00:00,117.44,117.55,117.44,117.51,14880.0 +340,340,2023-05-12 20:20:00+00:00,117.51,117.52,117.44,117.51,28537.0 +341,341,2023-05-12 20:25:00+00:00,117.52,117.52,117.48,117.48,4972.0 +342,342,2023-05-12 20:30:00+00:00,117.51,117.51,117.42,117.42,3071.0 +343,343,2023-05-12 20:35:00+00:00,117.42,117.52,117.41,117.42,41809.0 +344,344,2023-05-12 20:40:00+00:00,117.43,117.5,117.42,117.5,1396.0 +345,345,2023-05-12 20:45:00+00:00,117.47,117.47,117.41,117.42,2668.0 +346,346,2023-05-12 20:50:00+00:00,117.42,117.42,117.41,117.42,2565.0 +347,347,2023-05-12 20:55:00+00:00,117.4,117.41,117.4,117.4,2081.0 +348,348,2023-05-12 21:00:00+00:00,117.38,117.39,117.37,117.39,330.0 +349,349,2023-05-12 21:05:00+00:00,117.39,117.39,117.39,117.39,100.0 +350,350,2023-05-12 21:10:00+00:00,117.4,117.44,117.4,117.4,2700.0 +351,351,2023-05-12 21:15:00+00:00,117.42,117.42,117.41,117.42,250.0 +352,352,2023-05-12 21:20:00+00:00,117.42,117.42,117.36,117.36,200.0 +353,353,2023-05-12 21:25:00+00:00,117.38,117.39,117.38,117.39,300.0 +354,354,2023-05-12 21:30:00+00:00,117.38,117.38,117.38,117.38,100.0 +355,355,2023-05-12 21:35:00+00:00,117.38,117.39,117.3,117.3,720.0 +356,356,2023-05-12 21:40:00+00:00,117.37,117.37,117.37,117.37,100.0 +357,357,2023-05-12 21:45:00+00:00,117.3,117.39,117.3,117.39,929.0 +358,358,2023-05-12 21:50:00+00:00,117.4,117.4,117.4,117.4,126.0 +359,359,2023-05-12 21:55:00+00:00,117.4,117.4,117.39,117.4,400.0 +360,360,2023-05-12 22:00:00+00:00,117.4,117.4,117.31,117.31,272.0 +361,361,2023-05-12 22:05:00+00:00,117.34,117.36,117.34,117.36,200.0 +362,362,2023-05-12 22:10:00+00:00,117.4,117.4,117.38,117.39,1200.0 +363,363,2023-05-12 22:15:00+00:00,117.38,117.4,117.38,117.4,600.0 +364,364,2023-05-12 22:20:00+00:00,117.4,117.4,117.4,117.4,0.0 +365,365,2023-05-12 22:25:00+00:00,117.4,117.45,117.4,117.45,1891.0 +366,366,2023-05-12 22:30:00+00:00,117.41,117.45,117.41,117.41,510.0 +367,367,2023-05-12 22:35:00+00:00,117.46,117.48,117.46,117.48,1096.0 +368,368,2023-05-12 22:40:00+00:00,117.45,117.45,117.45,117.45,200.0 +369,369,2023-05-12 22:45:00+00:00,117.43,117.43,117.41,117.41,3789.0 +370,370,2023-05-12 22:50:00+00:00,117.41,117.41,117.41,117.41,0.0 +371,371,2023-05-12 22:55:00+00:00,117.39,117.39,117.39,117.39,129.0 +372,372,2023-05-12 23:00:00+00:00,117.39,117.39,117.39,117.39,100.0 +373,373,2023-05-12 23:05:00+00:00,117.39,117.39,117.39,117.39,0.0 +374,374,2023-05-12 23:10:00+00:00,117.37,117.4,117.37,117.4,475.0 +375,375,2023-05-12 23:15:00+00:00,117.4,117.4,117.4,117.4,0.0 +376,376,2023-05-12 23:20:00+00:00,117.41,117.41,117.41,117.41,337.0 +377,377,2023-05-12 23:25:00+00:00,117.41,117.41,117.41,117.41,0.0 +378,378,2023-05-12 23:30:00+00:00,117.44,117.44,117.4,117.4,300.0 +379,379,2023-05-12 23:35:00+00:00,117.45,117.45,117.41,117.41,710.0 +380,380,2023-05-12 23:40:00+00:00,117.4,117.45,117.4,117.45,1761.0 +381,381,2023-05-12 23:45:00+00:00,117.5,117.5,117.4,117.4,925.0 +382,382,2023-05-12 23:50:00+00:00,117.42,117.44,117.42,117.44,500.0 +383,383,2023-05-12 23:55:00+00:00,117.5,117.5,117.45,117.49,5664.0 +384,576,2023-05-15 08:00:00+00:00,117.0,117.73,117.0,117.61,3292.0 +385,577,2023-05-15 08:05:00+00:00,117.68,117.68,117.67,117.67,200.0 +386,578,2023-05-15 08:10:00+00:00,117.65,117.67,117.65,117.67,1111.0 +387,579,2023-05-15 08:15:00+00:00,117.7,117.7,117.7,117.7,100.0 +388,580,2023-05-15 08:20:00+00:00,117.69,117.69,117.65,117.65,744.0 +389,581,2023-05-15 08:25:00+00:00,117.7,117.7,117.7,117.7,181.0 +390,582,2023-05-15 08:30:00+00:00,117.73,117.73,117.73,117.73,190.0 +391,583,2023-05-15 08:35:00+00:00,117.82,117.82,117.82,117.82,205.0 +392,584,2023-05-15 08:40:00+00:00,117.9,117.9,117.9,117.9,454.0 +393,585,2023-05-15 08:45:00+00:00,117.87,117.9,117.87,117.9,594.0 +394,586,2023-05-15 08:50:00+00:00,117.88,117.88,117.85,117.85,1066.0 +395,587,2023-05-15 08:55:00+00:00,117.85,117.85,117.85,117.85,0.0 +396,588,2023-05-15 09:00:00+00:00,117.73,117.73,117.73,117.73,500.0 +397,589,2023-05-15 09:05:00+00:00,117.73,117.73,117.73,117.73,0.0 +398,590,2023-05-15 09:10:00+00:00,117.73,117.73,117.73,117.73,0.0 +399,591,2023-05-15 09:15:00+00:00,117.73,117.73,117.73,117.73,0.0 +400,592,2023-05-15 09:20:00+00:00,117.73,117.73,117.73,117.73,0.0 +401,593,2023-05-15 09:25:00+00:00,117.89,117.89,117.89,117.89,199.0 +402,594,2023-05-15 09:30:00+00:00,117.85,117.85,117.18,117.18,11477.0 +403,595,2023-05-15 09:35:00+00:00,117.16,117.24,117.0,117.0,8048.0 +404,596,2023-05-15 09:40:00+00:00,117.07,117.07,116.85,116.85,2836.0 +405,597,2023-05-15 09:45:00+00:00,116.84,116.85,116.6,116.6,5739.0 +406,598,2023-05-15 09:50:00+00:00,116.64,116.72,116.64,116.72,1184.0 +407,599,2023-05-15 09:55:00+00:00,116.73,116.73,116.7,116.7,200.0 +408,600,2023-05-15 10:00:00+00:00,116.71,116.73,116.62,116.62,2457.0 +409,601,2023-05-15 10:05:00+00:00,116.6,116.6,116.1,116.1,8536.0 +410,602,2023-05-15 10:10:00+00:00,116.1,116.15,116.1,116.14,1656.0 +411,603,2023-05-15 10:15:00+00:00,116.28,116.29,116.26,116.29,380.0 +412,604,2023-05-15 10:20:00+00:00,116.45,116.48,116.39,116.46,1062.0 +413,605,2023-05-15 10:25:00+00:00,116.46,116.46,116.39,116.39,514.0 +414,606,2023-05-15 10:30:00+00:00,116.4,116.4,116.21,116.35,3273.0 +415,607,2023-05-15 10:35:00+00:00,116.35,116.4,116.35,116.4,435.0 +416,608,2023-05-15 10:40:00+00:00,116.45,116.54,116.45,116.54,723.0 +417,609,2023-05-15 10:45:00+00:00,116.54,116.54,116.54,116.54,0.0 +418,610,2023-05-15 10:50:00+00:00,116.38,116.6,116.22,116.5,1712.0 +419,611,2023-05-15 10:55:00+00:00,116.5,116.5,116.5,116.5,0.0 +420,612,2023-05-15 11:00:00+00:00,116.5,116.75,116.42,116.47,11689.0 +421,613,2023-05-15 11:05:00+00:00,116.5,116.53,116.4,116.4,1459.0 +422,614,2023-05-15 11:10:00+00:00,116.5,116.67,116.45,116.67,5984.0 +423,615,2023-05-15 11:15:00+00:00,116.62,116.73,116.62,116.73,1170.0 +424,616,2023-05-15 11:20:00+00:00,116.71,116.71,116.63,116.63,1614.0 +425,617,2023-05-15 11:25:00+00:00,116.64,116.64,116.62,116.62,702.0 +426,618,2023-05-15 11:30:00+00:00,116.68,116.77,116.6,116.6,2016.0 +427,619,2023-05-15 11:35:00+00:00,116.67,116.81,116.67,116.81,2132.0 +428,620,2023-05-15 11:40:00+00:00,116.85,116.88,116.72,116.75,8615.0 +429,621,2023-05-15 11:45:00+00:00,116.73,116.75,116.65,116.7,1846.0 +430,622,2023-05-15 11:50:00+00:00,116.68,116.68,116.64,116.65,1180.0 +431,623,2023-05-15 11:55:00+00:00,116.62,116.62,116.55,116.59,4392.0 +432,624,2023-05-15 12:00:00+00:00,116.6,117.81,116.44,116.58,35438.0 +433,625,2023-05-15 12:05:00+00:00,116.59,116.63,116.55,116.63,13232.0 +434,626,2023-05-15 12:10:00+00:00,116.65,116.68,116.63,116.65,2598.0 +435,627,2023-05-15 12:15:00+00:00,116.64,116.68,116.64,116.64,2100.0 +436,628,2023-05-15 12:20:00+00:00,116.64,116.65,116.4,116.52,8167.0 +437,629,2023-05-15 12:25:00+00:00,116.43,116.53,116.35,116.35,5061.0 +438,630,2023-05-15 12:30:00+00:00,116.5,116.6,116.24,116.5,15491.0 +439,631,2023-05-15 12:35:00+00:00,116.46,116.46,116.25,116.29,6131.0 +440,632,2023-05-15 12:40:00+00:00,116.3,116.36,116.28,116.33,12553.0 +441,633,2023-05-15 12:45:00+00:00,116.35,116.45,116.31,116.39,15159.0 +442,634,2023-05-15 12:50:00+00:00,116.34,116.45,116.28,116.45,26985.0 +443,635,2023-05-15 12:55:00+00:00,116.45,116.48,116.23,116.29,11393.0 +444,636,2023-05-15 13:00:00+00:00,116.3,116.3,115.9,115.99,68611.0 +445,637,2023-05-15 13:05:00+00:00,115.99,116.04,115.91,115.97,20120.0 +446,638,2023-05-15 13:10:00+00:00,115.99,116.13,115.9,116.07,19701.0 +447,639,2023-05-15 13:15:00+00:00,116.07,116.14,116.01,116.08,18803.0 +448,640,2023-05-15 13:20:00+00:00,116.07,116.27,116.0,116.24,19171.0 +449,641,2023-05-15 13:25:00+00:00,116.23,116.23,115.85,116.09,83130.0 +450,642,2023-05-15 13:30:00+00:00,116.11,117.4,116.01,117.11,1659999.0 +451,643,2023-05-15 13:35:00+00:00,117.13,118.17,117.0,117.73,1306422.0 +452,644,2023-05-15 13:40:00+00:00,117.73,118.32,117.67,118.21,950004.0 +453,645,2023-05-15 13:45:00+00:00,118.2,118.48,117.77,117.82,872298.0 +454,646,2023-05-15 13:50:00+00:00,117.8,117.92,117.35,117.84,768492.0 +455,647,2023-05-15 13:55:00+00:00,117.84,118.02,117.64,117.76,375844.0 +456,648,2023-05-15 14:00:00+00:00,117.79,117.83,117.21,117.4,484030.0 +457,649,2023-05-15 14:05:00+00:00,117.4,117.41,117.09,117.2,393369.0 +458,650,2023-05-15 14:10:00+00:00,117.2,117.25,116.87,116.91,428387.0 +459,651,2023-05-15 14:15:00+00:00,116.91,117.2,116.88,117.0,388278.0 +460,652,2023-05-15 14:20:00+00:00,116.99,117.07,116.89,116.98,302541.0 +461,653,2023-05-15 14:25:00+00:00,116.98,117.07,116.81,116.83,366625.0 +462,654,2023-05-15 14:30:00+00:00,116.82,117.05,116.62,117.0,519780.0 +463,655,2023-05-15 14:35:00+00:00,117.01,117.33,116.94,117.19,482590.0 +464,656,2023-05-15 14:40:00+00:00,117.18,117.2,116.87,116.9,255270.0 +465,657,2023-05-15 14:45:00+00:00,116.9,117.13,116.77,116.98,251166.0 +466,658,2023-05-15 14:50:00+00:00,116.98,117.11,116.9,117.08,161018.0 +467,659,2023-05-15 14:55:00+00:00,117.08,117.15,116.75,116.76,216941.0 +468,660,2023-05-15 15:00:00+00:00,116.76,117.0,116.7,116.87,138085.0 +469,661,2023-05-15 15:05:00+00:00,116.87,117.08,116.78,117.07,191465.0 +470,662,2023-05-15 15:10:00+00:00,117.08,117.36,117.02,117.29,265777.0 +471,663,2023-05-15 15:15:00+00:00,117.3,117.48,117.28,117.46,299592.0 +472,664,2023-05-15 15:20:00+00:00,117.46,117.59,117.46,117.48,226267.0 +473,665,2023-05-15 15:25:00+00:00,117.49,117.51,117.28,117.3,214070.0 +474,666,2023-05-15 15:30:00+00:00,117.31,117.34,117.16,117.29,231004.0 +475,667,2023-05-15 15:35:00+00:00,117.29,117.36,117.18,117.22,276952.0 +476,668,2023-05-15 15:40:00+00:00,117.22,117.33,117.08,117.29,318986.0 +477,669,2023-05-15 15:45:00+00:00,117.29,117.53,117.2,117.48,200011.0 +478,670,2023-05-15 15:50:00+00:00,117.48,117.54,117.31,117.37,326269.0 +479,671,2023-05-15 15:55:00+00:00,117.37,117.49,117.33,117.48,162518.0 +480,672,2023-05-15 16:00:00+00:00,117.48,117.64,117.35,117.46,222517.0 +481,673,2023-05-15 16:05:00+00:00,117.45,117.46,117.21,117.23,96549.0 +482,674,2023-05-15 16:10:00+00:00,117.22,117.28,117.15,117.18,244217.0 +483,675,2023-05-15 16:15:00+00:00,117.17,117.29,117.11,117.27,179178.0 +484,676,2023-05-15 16:20:00+00:00,117.27,117.38,117.23,117.27,201811.0 +485,677,2023-05-15 16:25:00+00:00,117.28,117.28,117.2,117.21,137761.0 +486,678,2023-05-15 16:30:00+00:00,117.21,117.22,116.97,117.0,155380.0 +487,679,2023-05-15 16:35:00+00:00,117.0,117.04,116.88,116.88,117951.0 +488,680,2023-05-15 16:40:00+00:00,116.89,116.92,116.78,116.88,139159.0 +489,681,2023-05-15 16:45:00+00:00,116.89,116.98,116.73,116.73,211405.0 +490,682,2023-05-15 16:50:00+00:00,116.74,116.88,116.68,116.73,254387.0 +491,683,2023-05-15 16:55:00+00:00,116.73,116.88,116.65,116.73,254961.0 +492,684,2023-05-15 17:00:00+00:00,116.73,116.84,116.66,116.73,267789.0 +493,685,2023-05-15 17:05:00+00:00,116.73,116.84,116.73,116.81,227917.0 +494,686,2023-05-15 17:10:00+00:00,116.81,117.06,116.8,116.88,355580.0 +495,687,2023-05-15 17:15:00+00:00,116.87,117.08,116.86,117.05,247752.0 +496,688,2023-05-15 17:20:00+00:00,117.05,117.11,116.94,117.02,260473.0 +497,689,2023-05-15 17:25:00+00:00,117.02,117.04,116.74,116.75,139415.0 +498,690,2023-05-15 17:30:00+00:00,116.75,116.75,116.57,116.66,218692.0 +499,691,2023-05-15 17:35:00+00:00,116.67,116.82,116.65,116.75,133789.0 +500,692,2023-05-15 17:40:00+00:00,116.75,116.75,116.51,116.61,194777.0 +501,693,2023-05-15 17:45:00+00:00,116.6,116.82,116.55,116.82,114551.0 +502,694,2023-05-15 17:50:00+00:00,116.82,116.97,116.74,116.95,204514.0 +503,695,2023-05-15 17:55:00+00:00,116.95,117.03,116.91,117.0,140861.0 +504,696,2023-05-15 18:00:00+00:00,117.0,117.12,116.96,116.98,112769.0 +505,697,2023-05-15 18:05:00+00:00,116.98,117.02,116.94,117.0,151858.0 +506,698,2023-05-15 18:10:00+00:00,117.01,117.01,116.88,116.96,141844.0 +507,699,2023-05-15 18:15:00+00:00,116.97,117.0,116.8,116.96,187529.0 +508,700,2023-05-15 18:20:00+00:00,116.94,116.95,116.82,116.82,149997.0 +509,701,2023-05-15 18:25:00+00:00,116.82,116.85,116.7,116.71,119624.0 +510,702,2023-05-15 18:30:00+00:00,116.7,116.89,116.7,116.86,164210.0 +511,703,2023-05-15 18:35:00+00:00,116.86,116.9,116.66,116.69,108905.0 +512,704,2023-05-15 18:40:00+00:00,116.7,116.7,116.55,116.6,166449.0 +513,705,2023-05-15 18:45:00+00:00,116.6,116.73,116.6,116.65,127374.0 +514,706,2023-05-15 18:50:00+00:00,116.65,116.72,116.51,116.57,123260.0 +515,707,2023-05-15 18:55:00+00:00,116.58,116.69,116.58,116.65,120679.0 +516,708,2023-05-15 19:00:00+00:00,116.66,116.67,116.56,116.58,136938.0 +517,709,2023-05-15 19:05:00+00:00,116.57,116.74,116.54,116.71,171189.0 +518,710,2023-05-15 19:10:00+00:00,116.71,116.81,116.59,116.62,196679.0 +519,711,2023-05-15 19:15:00+00:00,116.61,116.73,116.6,116.72,209500.0 +520,712,2023-05-15 19:20:00+00:00,116.72,116.92,116.66,116.86,319899.0 +521,713,2023-05-15 19:25:00+00:00,116.86,116.87,116.76,116.77,247553.0 +522,714,2023-05-15 19:30:00+00:00,116.76,116.85,116.69,116.79,267837.0 +523,715,2023-05-15 19:35:00+00:00,116.79,116.92,116.73,116.81,318597.0 +524,716,2023-05-15 19:40:00+00:00,116.82,116.92,116.66,116.66,316245.0 +525,717,2023-05-15 19:45:00+00:00,116.66,116.72,116.56,116.59,350706.0 +526,718,2023-05-15 19:50:00+00:00,116.59,116.65,116.4,116.41,632318.0 +527,719,2023-05-15 19:55:00+00:00,116.4,116.57,116.3,116.53,1332133.0 +528,720,2023-05-15 20:00:00+00:00,116.55,116.65,116.48,116.62,2873960.0 +529,721,2023-05-15 20:05:00+00:00,116.51,116.53,116.45,116.45,50260.0 +530,722,2023-05-15 20:10:00+00:00,116.44,116.51,116.36,116.51,9782.0 +531,723,2023-05-15 20:15:00+00:00,116.44,117.5,116.44,117.33,48077.0 +532,724,2023-05-15 20:20:00+00:00,117.3,117.34,117.0,117.24,26671.0 +533,725,2023-05-15 20:25:00+00:00,117.29,117.31,117.01,117.02,10605.0 +534,726,2023-05-15 20:30:00+00:00,117.01,117.16,116.81,117.1,5472.0 +535,727,2023-05-15 20:35:00+00:00,117.01,117.01,116.79,116.91,3129.0 +536,728,2023-05-15 20:40:00+00:00,116.84,117.0,116.84,116.85,5864.0 +537,729,2023-05-15 20:45:00+00:00,116.82,116.85,116.61,116.77,11328.0 +538,730,2023-05-15 20:50:00+00:00,116.76,116.76,116.6,116.64,6343.0 +539,731,2023-05-15 20:55:00+00:00,116.6,116.64,116.6,116.64,440.0 +540,732,2023-05-15 21:00:00+00:00,116.61,116.61,116.5,116.61,5098.0 +541,733,2023-05-15 21:05:00+00:00,116.6,116.69,116.52,116.65,4078.0 +542,734,2023-05-15 21:10:00+00:00,116.63,116.77,116.63,116.65,1607.0 +543,735,2023-05-15 21:15:00+00:00,116.64,116.66,116.57,116.57,980.0 +544,736,2023-05-15 21:20:00+00:00,116.64,116.73,116.62,116.69,3600.0 +545,737,2023-05-15 21:25:00+00:00,116.54,116.54,116.54,116.54,100.0 +546,738,2023-05-15 21:30:00+00:00,116.69,116.69,116.68,116.69,1973.0 +547,739,2023-05-15 21:35:00+00:00,116.65,116.65,116.55,116.6,1008.0 +548,740,2023-05-15 21:40:00+00:00,116.57,116.62,116.5,116.5,7991.0 +549,741,2023-05-15 21:45:00+00:00,116.58,116.58,116.58,116.58,158.0 +550,742,2023-05-15 21:50:00+00:00,116.55,116.6,116.53,116.55,1833.0 +551,743,2023-05-15 21:55:00+00:00,116.5,116.54,116.5,116.5,800.0 +552,744,2023-05-15 22:00:00+00:00,116.55,116.55,116.54,116.54,361.0 +553,745,2023-05-15 22:05:00+00:00,116.5,116.55,116.5,116.5,1100.0 +554,746,2023-05-15 22:10:00+00:00,116.5,116.5,116.45,116.45,1667.0 +555,747,2023-05-15 22:15:00+00:00,116.46,116.55,116.4,116.4,3309.0 +556,748,2023-05-15 22:20:00+00:00,116.46,116.54,116.41,116.45,2151.0 +557,749,2023-05-15 22:25:00+00:00,116.51,116.55,116.48,116.5,808.0 +558,750,2023-05-15 22:30:00+00:00,116.49,116.49,116.45,116.48,1141.0 +559,751,2023-05-15 22:35:00+00:00,116.52,116.52,116.5,116.5,630.0 +560,752,2023-05-15 22:40:00+00:00,116.51,116.51,116.5,116.51,1000.0 +561,753,2023-05-15 22:45:00+00:00,116.49,116.51,116.49,116.51,1060.0 +562,754,2023-05-15 22:50:00+00:00,116.47,116.49,116.47,116.49,608.0 +563,755,2023-05-15 22:55:00+00:00,116.47,116.51,116.43,116.43,2922.0 +564,756,2023-05-15 23:00:00+00:00,116.43,116.54,116.43,116.43,3800.0 +565,757,2023-05-15 23:05:00+00:00,116.52,116.52,116.52,116.52,200.0 +566,758,2023-05-15 23:10:00+00:00,116.49,116.49,116.49,116.49,100.0 +567,759,2023-05-15 23:15:00+00:00,116.45,116.46,116.43,116.43,1100.0 +568,760,2023-05-15 23:20:00+00:00,116.43,116.43,116.43,116.43,0.0 +569,761,2023-05-15 23:25:00+00:00,116.42,116.42,116.42,116.42,200.0 +570,762,2023-05-15 23:30:00+00:00,116.41,116.41,116.41,116.41,491.0 +571,763,2023-05-15 23:35:00+00:00,116.41,116.41,116.33,116.36,1109.0 +572,764,2023-05-15 23:40:00+00:00,116.33,116.42,116.3,116.35,1555.0 +573,765,2023-05-15 23:45:00+00:00,116.42,116.42,116.38,116.38,300.0 +574,766,2023-05-15 23:50:00+00:00,116.38,116.38,116.38,116.38,100.0 +575,767,2023-05-15 23:55:00+00:00,116.35,116.35,116.3,116.3,6814.0 +576,768,2023-05-17 08:00:00+00:00,119.54,119.6,119.54,119.54,860.0 +577,769,2023-05-17 08:05:00+00:00,119.36,119.47,119.36,119.47,462.0 +578,770,2023-05-17 08:10:00+00:00,119.51,119.6,119.51,119.6,852.0 +579,771,2023-05-17 08:15:00+00:00,119.6,119.6,119.6,119.6,0.0 +580,772,2023-05-17 08:20:00+00:00,119.7,119.74,119.7,119.74,362.0 +581,773,2023-05-17 08:25:00+00:00,119.79,119.9,119.79,119.9,1241.0 +582,774,2023-05-17 08:30:00+00:00,119.8,119.8,119.8,119.8,200.0 +583,775,2023-05-17 08:35:00+00:00,119.8,119.8,119.8,119.8,0.0 +584,776,2023-05-17 08:40:00+00:00,119.8,119.8,119.8,119.8,0.0 +585,777,2023-05-17 08:45:00+00:00,119.8,119.8,119.78,119.78,249.0 +586,778,2023-05-17 08:50:00+00:00,119.79,119.79,119.79,119.79,200.0 +587,779,2023-05-17 08:55:00+00:00,119.79,119.79,119.79,119.79,0.0 +588,780,2023-05-17 09:00:00+00:00,119.79,119.79,119.79,119.79,0.0 +589,781,2023-05-17 09:05:00+00:00,119.62,119.62,119.62,119.62,360.0 +590,782,2023-05-17 09:10:00+00:00,119.62,119.84,119.62,119.64,2003.0 +591,783,2023-05-17 09:15:00+00:00,119.64,119.64,119.64,119.64,262.0 +592,784,2023-05-17 09:20:00+00:00,119.54,119.54,119.54,119.54,525.0 +593,785,2023-05-17 09:25:00+00:00,119.52,119.54,119.52,119.54,697.0 +594,786,2023-05-17 09:30:00+00:00,119.54,119.54,119.54,119.54,0.0 +595,787,2023-05-17 09:35:00+00:00,119.54,119.54,119.54,119.54,0.0 +596,788,2023-05-17 09:40:00+00:00,119.46,119.46,119.46,119.46,300.0 +597,789,2023-05-17 09:45:00+00:00,119.47,119.51,119.47,119.51,289.0 +598,790,2023-05-17 09:50:00+00:00,119.48,119.6,119.48,119.6,353.0 +599,791,2023-05-17 09:55:00+00:00,119.68,119.68,119.68,119.68,400.0 +600,792,2023-05-17 10:00:00+00:00,119.65,119.67,119.65,119.67,200.0 +601,793,2023-05-17 10:05:00+00:00,119.67,119.67,119.67,119.67,0.0 +602,794,2023-05-17 10:10:00+00:00,119.61,119.61,119.61,119.61,359.0 +603,795,2023-05-17 10:15:00+00:00,119.61,119.61,119.61,119.61,0.0 +604,796,2023-05-17 10:20:00+00:00,119.52,119.52,119.46,119.46,2042.0 +605,797,2023-05-17 10:25:00+00:00,119.46,119.46,119.46,119.46,0.0 +606,798,2023-05-17 10:30:00+00:00,119.46,119.46,119.46,119.46,0.0 +607,799,2023-05-17 10:35:00+00:00,119.51,119.51,119.51,119.51,500.0 +608,800,2023-05-17 10:40:00+00:00,119.46,119.46,119.46,119.46,200.0 +609,801,2023-05-17 10:45:00+00:00,119.46,119.46,119.46,119.46,0.0 +610,802,2023-05-17 10:50:00+00:00,119.54,119.56,119.54,119.54,1050.0 +611,803,2023-05-17 10:55:00+00:00,119.65,119.65,119.65,119.65,100.0 +612,804,2023-05-17 11:00:00+00:00,119.82,119.82,119.82,119.82,165.0 +613,805,2023-05-17 11:05:00+00:00,119.85,119.88,119.85,119.88,288.0 +614,806,2023-05-17 11:10:00+00:00,119.87,119.94,119.87,119.87,2782.0 +615,807,2023-05-17 11:15:00+00:00,119.82,119.82,119.68,119.68,4410.0 +616,808,2023-05-17 11:20:00+00:00,119.74,119.74,119.74,119.74,200.0 +617,809,2023-05-17 11:25:00+00:00,119.74,119.74,119.73,119.73,275.0 +618,810,2023-05-17 11:30:00+00:00,119.8,119.85,119.8,119.85,1072.0 +619,811,2023-05-17 11:35:00+00:00,119.88,119.9,119.86,119.86,1200.0 +620,812,2023-05-17 11:40:00+00:00,119.87,119.87,119.82,119.85,712.0 +621,813,2023-05-17 11:45:00+00:00,119.9,119.95,119.82,119.88,7655.0 +622,814,2023-05-17 11:50:00+00:00,119.86,119.91,119.86,119.89,1699.0 +623,815,2023-05-17 11:55:00+00:00,119.9,119.9,119.9,119.9,500.0 +624,816,2023-05-17 12:00:00+00:00,119.65,120.0,119.51,119.89,31966.0 +625,817,2023-05-17 12:05:00+00:00,119.83,119.87,119.75,119.79,4427.0 +626,818,2023-05-17 12:10:00+00:00,119.79,119.79,119.73,119.73,1021.0 +627,819,2023-05-17 12:15:00+00:00,119.73,119.81,119.73,119.76,3389.0 +628,820,2023-05-17 12:20:00+00:00,119.71,119.73,119.65,119.73,5677.0 +629,821,2023-05-17 12:25:00+00:00,119.71,119.74,119.65,119.7,11212.0 +630,822,2023-05-17 12:30:00+00:00,119.73,119.75,119.59,119.74,4018.0 +631,823,2023-05-17 12:35:00+00:00,119.68,119.7,119.56,119.65,6420.0 +632,824,2023-05-17 12:40:00+00:00,119.65,119.7,119.65,119.7,6314.0 +633,825,2023-05-17 12:45:00+00:00,119.72,119.72,119.68,119.72,3542.0 +634,826,2023-05-17 12:50:00+00:00,119.75,119.77,119.67,119.68,4982.0 +635,827,2023-05-17 12:55:00+00:00,119.67,119.7,119.58,119.59,5452.0 +636,828,2023-05-17 13:00:00+00:00,119.74,119.77,119.65,119.67,9833.0 +637,829,2023-05-17 13:05:00+00:00,119.7,119.78,119.68,119.72,3657.0 +638,830,2023-05-17 13:10:00+00:00,119.7,119.78,119.6,119.65,4390.0 +639,831,2023-05-17 13:15:00+00:00,119.65,119.65,119.52,119.57,14198.0 +640,832,2023-05-17 13:20:00+00:00,119.58,119.83,119.54,119.76,15910.0 +641,833,2023-05-17 13:25:00+00:00,119.71,119.73,119.51,119.65,35655.0 +642,834,2023-05-17 13:30:00+00:00,119.64,119.96,119.11,119.4,1020288.0 +643,835,2023-05-17 13:35:00+00:00,119.38,119.93,119.36,119.61,433676.0 +644,836,2023-05-17 13:40:00+00:00,119.6,119.97,119.47,119.83,424633.0 +645,837,2023-05-17 13:45:00+00:00,119.84,119.86,119.25,119.26,438490.0 +646,838,2023-05-17 13:50:00+00:00,119.25,119.33,118.97,119.25,656084.0 +647,839,2023-05-17 13:55:00+00:00,119.25,119.38,119.02,119.12,336142.0 +648,840,2023-05-17 14:00:00+00:00,119.13,119.41,119.08,119.12,323954.0 +649,841,2023-05-17 14:05:00+00:00,119.12,119.2,118.89,119.17,565232.0 +650,842,2023-05-17 14:10:00+00:00,119.16,119.6,119.16,119.55,345732.0 +651,843,2023-05-17 14:15:00+00:00,119.55,119.62,119.4,119.49,289484.0 +652,844,2023-05-17 14:20:00+00:00,119.5,119.53,119.29,119.34,265359.0 +653,845,2023-05-17 14:25:00+00:00,119.34,119.45,119.13,119.15,205977.0 +654,846,2023-05-17 14:30:00+00:00,119.15,119.32,119.09,119.26,227774.0 +655,847,2023-05-17 14:35:00+00:00,119.26,119.28,118.99,119.01,277756.0 +656,848,2023-05-17 14:40:00+00:00,119.0,119.23,118.98,119.19,313646.0 +657,849,2023-05-17 14:45:00+00:00,119.18,119.28,119.07,119.17,191759.0 +658,850,2023-05-17 14:50:00+00:00,119.17,119.34,119.15,119.31,183002.0 +659,851,2023-05-17 14:55:00+00:00,119.31,119.49,119.23,119.45,344884.0 +660,852,2023-05-17 15:00:00+00:00,119.46,119.48,119.3,119.32,360390.0 +661,853,2023-05-17 15:05:00+00:00,119.31,119.47,119.25,119.47,184557.0 +662,854,2023-05-17 15:10:00+00:00,119.46,119.63,119.45,119.54,327368.0 +663,855,2023-05-17 15:15:00+00:00,119.54,119.65,119.41,119.48,471880.0 +664,856,2023-05-17 15:20:00+00:00,119.47,119.47,118.96,119.16,355037.0 +665,857,2023-05-17 15:25:00+00:00,119.17,119.31,119.14,119.26,189356.0 +666,858,2023-05-17 15:30:00+00:00,119.25,119.51,119.25,119.51,176433.0 +667,859,2023-05-17 15:35:00+00:00,119.51,119.59,119.45,119.48,163725.0 +668,860,2023-05-17 15:40:00+00:00,119.47,119.53,119.39,119.47,161393.0 +669,861,2023-05-17 15:45:00+00:00,119.48,119.55,119.39,119.41,188040.0 +670,862,2023-05-17 15:50:00+00:00,119.41,119.48,119.25,119.27,128760.0 +671,863,2023-05-17 15:55:00+00:00,119.27,119.37,119.18,119.37,120342.0 +672,864,2023-05-17 16:00:00+00:00,119.37,119.44,119.3,119.34,117651.0 +673,865,2023-05-17 16:05:00+00:00,119.34,119.4,119.28,119.31,106285.0 +674,866,2023-05-17 16:10:00+00:00,119.31,119.41,119.28,119.36,125711.0 +675,867,2023-05-17 16:15:00+00:00,119.37,119.38,119.2,119.22,79982.0 +676,868,2023-05-17 16:20:00+00:00,119.23,119.5,119.22,119.48,113993.0 +677,869,2023-05-17 16:25:00+00:00,119.49,119.62,119.48,119.6,154143.0 +678,870,2023-05-17 16:30:00+00:00,119.6,119.75,119.56,119.74,169965.0 +679,871,2023-05-17 16:35:00+00:00,119.74,119.83,119.67,119.82,174454.0 +680,872,2023-05-17 16:40:00+00:00,119.83,119.99,119.8,119.98,215216.0 +681,873,2023-05-17 16:45:00+00:00,119.98,120.19,119.96,120.19,447674.0 +682,874,2023-05-17 16:50:00+00:00,120.19,120.31,120.11,120.3,184495.0 +683,875,2023-05-17 16:55:00+00:00,120.31,120.39,120.16,120.29,247398.0 +684,876,2023-05-17 17:00:00+00:00,120.3,120.55,120.28,120.52,276543.0 +685,877,2023-05-17 17:05:00+00:00,120.53,120.63,120.48,120.52,256464.0 +686,878,2023-05-17 17:10:00+00:00,120.53,120.7,120.46,120.52,283192.0 +687,879,2023-05-17 17:15:00+00:00,120.53,120.78,120.48,120.69,213651.0 +688,880,2023-05-17 17:20:00+00:00,120.7,120.98,120.66,120.97,279497.0 +689,881,2023-05-17 17:25:00+00:00,120.97,121.27,120.9,121.12,463541.0 +690,882,2023-05-17 17:30:00+00:00,121.09,121.2,121.03,121.19,270454.0 +691,883,2023-05-17 17:35:00+00:00,121.19,121.19,120.87,121.07,209734.0 +692,884,2023-05-17 17:40:00+00:00,121.08,121.33,121.04,121.31,331634.0 +693,885,2023-05-17 17:45:00+00:00,121.32,121.41,121.28,121.39,280870.0 +694,886,2023-05-17 17:50:00+00:00,121.39,121.42,121.28,121.31,231185.0 +695,887,2023-05-17 17:55:00+00:00,121.3,121.53,121.25,121.53,563850.0 +696,888,2023-05-17 18:00:00+00:00,121.53,121.6,121.45,121.46,324044.0 +697,889,2023-05-17 18:05:00+00:00,121.46,121.53,121.28,121.48,355106.0 +698,890,2023-05-17 18:10:00+00:00,121.48,121.62,121.39,121.54,281493.0 +699,891,2023-05-17 18:15:00+00:00,121.54,121.67,121.5,121.59,377513.0 +700,892,2023-05-17 18:20:00+00:00,121.58,121.67,121.5,121.67,312788.0 +701,893,2023-05-17 18:25:00+00:00,121.66,121.67,121.41,121.43,200412.0 +702,894,2023-05-17 18:30:00+00:00,121.42,121.46,121.21,121.26,201862.0 +703,895,2023-05-17 18:35:00+00:00,121.26,121.35,121.16,121.18,227197.0 +704,896,2023-05-17 18:40:00+00:00,121.19,121.26,121.1,121.21,197016.0 +705,897,2023-05-17 18:45:00+00:00,121.22,121.4,121.12,121.37,163695.0 +706,898,2023-05-17 18:50:00+00:00,121.38,121.38,121.13,121.23,153680.0 +707,899,2023-05-17 18:55:00+00:00,121.23,121.24,121.16,121.18,109119.0 +708,900,2023-05-17 19:00:00+00:00,121.18,121.37,121.08,121.31,181240.0 +709,901,2023-05-17 19:05:00+00:00,121.31,121.4,121.3,121.36,156410.0 +710,902,2023-05-17 19:10:00+00:00,121.37,121.45,121.33,121.34,148167.0 +711,903,2023-05-17 19:15:00+00:00,121.34,121.4,121.21,121.27,165764.0 +712,904,2023-05-17 19:20:00+00:00,121.27,121.3,121.07,121.09,201911.0 +713,905,2023-05-17 19:25:00+00:00,121.08,121.09,120.91,121.0,249325.0 +714,906,2023-05-17 19:30:00+00:00,121.0,121.08,120.79,120.81,264142.0 +715,907,2023-05-17 19:35:00+00:00,120.81,120.86,120.68,120.76,370557.0 +716,908,2023-05-17 19:40:00+00:00,120.76,120.94,120.67,120.84,362578.0 +717,909,2023-05-17 19:45:00+00:00,120.83,121.02,120.81,120.86,360521.0 +718,910,2023-05-17 19:50:00+00:00,120.87,120.95,120.72,120.92,530875.0 +719,911,2023-05-17 19:55:00+00:00,120.91,121.07,120.69,120.84,1186558.0 +720,912,2023-05-17 20:00:00+00:00,120.84,120.85,120.69,120.7,3977577.0 +721,913,2023-05-17 20:05:00+00:00,120.68,120.84,120.65,120.76,24250.0 +722,914,2023-05-17 20:10:00+00:00,120.75,120.84,120.74,120.81,12619.0 +723,915,2023-05-17 20:15:00+00:00,120.82,120.83,120.69,120.72,4399.0 +724,916,2023-05-17 20:20:00+00:00,120.84,120.84,120.74,120.79,3870.0 +725,917,2023-05-17 20:25:00+00:00,120.82,120.84,120.81,120.84,1908.0 +726,918,2023-05-17 20:30:00+00:00,120.76,120.94,120.76,120.83,3636.0 +727,919,2023-05-17 20:35:00+00:00,120.8,120.82,120.73,120.73,3227.0 +728,920,2023-05-17 20:40:00+00:00,120.73,120.74,120.45,120.49,20087.0 +729,921,2023-05-17 20:45:00+00:00,120.47,120.62,120.44,120.51,3066.0 +730,922,2023-05-17 20:50:00+00:00,120.51,120.56,120.44,120.45,3416.0 +731,923,2023-05-17 20:55:00+00:00,120.53,120.58,120.53,120.54,810.0 +732,924,2023-05-17 21:00:00+00:00,120.57,120.58,120.52,120.57,1393.0 +733,925,2023-05-17 21:05:00+00:00,120.57,120.62,120.53,120.62,600.0 +734,926,2023-05-17 21:10:00+00:00,120.84,120.84,120.63,120.64,158531.0 +735,927,2023-05-17 21:15:00+00:00,120.66,120.67,120.62,120.67,900.0 +736,928,2023-05-17 21:20:00+00:00,120.62,120.62,120.59,120.59,200.0 +737,929,2023-05-17 21:25:00+00:00,120.52,120.59,120.51,120.59,900.0 +738,930,2023-05-17 21:30:00+00:00,120.72,120.72,120.64,120.7,2016.0 +739,931,2023-05-17 21:35:00+00:00,120.62,120.72,120.62,120.71,1907.0 +740,932,2023-05-17 21:40:00+00:00,120.62,120.7,120.62,120.7,1200.0 +741,933,2023-05-17 21:45:00+00:00,120.7,120.7,120.69,120.7,712.0 +742,934,2023-05-17 21:50:00+00:00,120.7,120.7,120.7,120.7,0.0 +743,935,2023-05-17 21:55:00+00:00,120.7,120.71,120.7,120.7,2800.0 +744,936,2023-05-17 22:00:00+00:00,120.65,120.71,120.65,120.71,849.0 +745,937,2023-05-17 22:05:00+00:00,120.65,120.65,120.65,120.65,100.0 +746,938,2023-05-17 22:10:00+00:00,120.72,120.72,120.69,120.69,625.0 +747,939,2023-05-17 22:15:00+00:00,120.7,120.71,120.7,120.7,300.0 +748,940,2023-05-17 22:20:00+00:00,120.7,120.7,120.7,120.7,830.0 +749,941,2023-05-17 22:25:00+00:00,120.79,120.79,120.79,120.79,200.0 +750,942,2023-05-17 22:30:00+00:00,120.78,120.78,120.69,120.7,1065.0 +751,943,2023-05-17 22:35:00+00:00,120.7,120.7,120.7,120.7,0.0 +752,944,2023-05-17 22:40:00+00:00,120.75,120.75,120.75,120.75,150.0 +753,945,2023-05-17 22:45:00+00:00,120.76,120.76,120.76,120.76,100.0 +754,946,2023-05-17 22:50:00+00:00,120.77,120.77,120.77,120.77,150.0 +755,947,2023-05-17 22:55:00+00:00,120.8,120.8,120.77,120.77,374.0 +756,948,2023-05-17 23:00:00+00:00,120.79,120.8,120.79,120.8,300.0 +757,949,2023-05-17 23:05:00+00:00,120.81,120.81,120.8,120.81,135.0 +758,950,2023-05-17 23:10:00+00:00,120.81,120.81,120.81,120.81,403.0 +759,951,2023-05-17 23:15:00+00:00,120.81,120.81,120.76,120.76,498.0 +760,952,2023-05-17 23:20:00+00:00,120.8,120.81,120.79,120.81,2038.0 +761,953,2023-05-17 23:25:00+00:00,120.81,120.81,120.81,120.81,0.0 +762,954,2023-05-17 23:30:00+00:00,120.81,120.81,120.76,120.76,1027.0 +763,955,2023-05-17 23:35:00+00:00,120.75,120.75,120.75,120.75,447.0 +764,956,2023-05-17 23:40:00+00:00,120.81,120.83,120.81,120.83,2813.0 +765,957,2023-05-17 23:45:00+00:00,120.83,120.83,120.83,120.83,100.0 +766,958,2023-05-17 23:50:00+00:00,120.78,120.84,120.78,120.84,724.0 +767,959,2023-05-17 23:55:00+00:00,120.83,120.84,120.8,120.84,492.0 +768,960,2023-05-18 08:00:00+00:00,120.84,121.01,120.81,120.99,3098.0 +769,961,2023-05-18 08:05:00+00:00,120.95,121.0,120.95,120.96,1099.0 +770,962,2023-05-18 08:10:00+00:00,120.96,120.96,120.95,120.95,339.0 +771,963,2023-05-18 08:15:00+00:00,120.95,120.95,120.95,120.95,0.0 +772,964,2023-05-18 08:20:00+00:00,120.85,120.9,120.84,120.9,1373.0 +773,965,2023-05-18 08:25:00+00:00,120.88,120.88,120.88,120.88,241.0 +774,966,2023-05-18 08:30:00+00:00,120.85,120.85,120.84,120.84,607.0 +775,967,2023-05-18 08:35:00+00:00,120.84,120.84,120.84,120.84,0.0 +776,968,2023-05-18 08:40:00+00:00,120.73,120.73,120.7,120.7,427.0 +777,969,2023-05-18 08:45:00+00:00,120.75,120.75,120.74,120.74,466.0 +778,970,2023-05-18 08:50:00+00:00,120.74,120.74,120.74,120.74,0.0 +779,971,2023-05-18 08:55:00+00:00,120.8,120.8,120.8,120.8,137.0 +780,972,2023-05-18 09:00:00+00:00,120.86,120.86,120.86,120.86,100.0 +781,973,2023-05-18 09:05:00+00:00,120.9,120.9,120.9,120.9,206.0 +782,974,2023-05-18 09:10:00+00:00,120.84,120.84,120.84,120.84,120.0 +783,975,2023-05-18 09:15:00+00:00,120.84,120.84,120.84,120.84,0.0 +784,976,2023-05-18 09:20:00+00:00,120.81,120.83,120.81,120.81,792.0 +785,977,2023-05-18 09:25:00+00:00,120.81,120.81,120.81,120.81,0.0 +786,978,2023-05-18 09:30:00+00:00,120.81,120.81,120.81,120.81,0.0 +787,979,2023-05-18 09:35:00+00:00,120.81,120.81,120.81,120.81,0.0 +788,980,2023-05-18 09:40:00+00:00,120.81,120.81,120.81,120.81,0.0 +789,981,2023-05-18 09:45:00+00:00,120.8,120.8,120.8,120.8,113.0 +790,982,2023-05-18 09:50:00+00:00,120.8,120.8,120.8,120.8,0.0 +791,983,2023-05-18 09:55:00+00:00,120.83,120.83,120.83,120.83,100.0 +792,984,2023-05-18 10:00:00+00:00,120.81,120.81,120.81,120.81,214.0 +793,985,2023-05-18 10:05:00+00:00,120.82,120.82,120.82,120.82,264.0 +794,986,2023-05-18 10:10:00+00:00,120.82,120.82,120.82,120.82,0.0 +795,987,2023-05-18 10:15:00+00:00,120.82,120.82,120.82,120.82,0.0 +796,988,2023-05-18 10:20:00+00:00,120.82,120.82,120.82,120.82,0.0 +797,989,2023-05-18 10:25:00+00:00,120.82,120.82,120.82,120.82,0.0 +798,990,2023-05-18 10:30:00+00:00,120.82,120.82,120.82,120.82,0.0 +799,991,2023-05-18 10:35:00+00:00,120.93,120.93,120.88,120.88,430.0 +800,992,2023-05-18 10:40:00+00:00,120.88,120.88,120.88,120.88,0.0 +801,993,2023-05-18 10:45:00+00:00,120.88,120.88,120.88,120.88,0.0 +802,994,2023-05-18 10:50:00+00:00,120.88,120.88,120.88,120.88,0.0 +803,995,2023-05-18 10:55:00+00:00,120.88,120.88,120.88,120.88,0.0 +804,996,2023-05-18 11:00:00+00:00,120.91,121.18,120.84,121.18,5686.0 +805,997,2023-05-18 11:05:00+00:00,121.17,121.18,121.15,121.18,1558.0 +806,998,2023-05-18 11:10:00+00:00,121.13,121.2,121.13,121.2,625.0 +807,999,2023-05-18 11:15:00+00:00,121.25,121.4,121.23,121.36,6206.0 +808,1000,2023-05-18 11:20:00+00:00,121.43,121.5,121.43,121.5,2209.0 +809,1001,2023-05-18 11:25:00+00:00,121.33,121.5,121.3,121.46,4197.0 +810,1002,2023-05-18 11:30:00+00:00,121.46,121.46,121.46,121.46,0.0 +811,1003,2023-05-18 11:35:00+00:00,121.42,121.44,121.42,121.44,950.0 +812,1004,2023-05-18 11:40:00+00:00,121.4,121.4,121.3,121.36,1790.0 +813,1005,2023-05-18 11:45:00+00:00,121.31,121.39,121.28,121.39,1756.0 +814,1006,2023-05-18 11:50:00+00:00,121.34,121.38,121.34,121.37,577.0 +815,1007,2023-05-18 11:55:00+00:00,121.35,121.35,121.3,121.35,677.0 +816,1008,2023-05-18 12:00:00+00:00,121.05,121.49,120.59,121.43,38696.0 +817,1009,2023-05-18 12:05:00+00:00,121.4,121.44,121.4,121.42,2544.0 +818,1010,2023-05-18 12:10:00+00:00,121.45,121.48,121.44,121.44,10991.0 +819,1011,2023-05-18 12:15:00+00:00,121.42,121.44,121.28,121.29,8911.0 +820,1012,2023-05-18 12:20:00+00:00,121.32,121.32,121.13,121.19,9501.0 +821,1013,2023-05-18 12:25:00+00:00,121.14,121.16,121.1,121.15,3263.0 +822,1014,2023-05-18 12:30:00+00:00,121.11,121.4,121.05,121.05,4036.0 +823,1015,2023-05-18 12:35:00+00:00,121.06,121.14,120.93,120.93,15456.0 +824,1016,2023-05-18 12:40:00+00:00,120.96,121.03,120.91,121.01,5720.0 +825,1017,2023-05-18 12:45:00+00:00,120.98,120.98,120.88,120.88,3858.0 +826,1018,2023-05-18 12:50:00+00:00,120.92,120.92,120.82,120.92,5838.0 +827,1019,2023-05-18 12:55:00+00:00,120.96,120.96,120.79,120.85,7309.0 +828,1020,2023-05-18 13:00:00+00:00,120.8,120.87,120.74,120.79,6273.0 +829,1021,2023-05-18 13:05:00+00:00,120.73,120.84,120.7,120.81,7207.0 +830,1022,2023-05-18 13:10:00+00:00,120.84,120.94,120.84,120.87,7587.0 +831,1023,2023-05-18 13:15:00+00:00,120.88,120.99,120.88,120.99,3812.0 +832,1024,2023-05-18 13:20:00+00:00,120.98,120.98,120.86,120.91,4175.0 +833,1025,2023-05-18 13:25:00+00:00,120.83,121.14,120.64,120.98,25490.0 +834,1026,2023-05-18 13:30:00+00:00,120.95,121.48,120.92,121.2,778618.0 +835,1027,2023-05-18 13:35:00+00:00,121.19,121.2,120.83,120.98,406505.0 +836,1028,2023-05-18 13:40:00+00:00,120.96,121.13,120.89,121.04,413180.0 +837,1029,2023-05-18 13:45:00+00:00,121.04,121.27,120.95,121.0,432814.0 +838,1030,2023-05-18 13:50:00+00:00,121.0,121.33,120.95,121.31,391312.0 +839,1031,2023-05-18 13:55:00+00:00,121.31,121.38,121.14,121.34,243237.0 +840,1032,2023-05-18 14:00:00+00:00,121.34,121.39,121.07,121.13,225182.0 +841,1033,2023-05-18 14:05:00+00:00,121.12,121.33,120.95,121.24,262200.0 +842,1034,2023-05-18 14:10:00+00:00,121.24,121.42,121.22,121.25,205119.0 +843,1035,2023-05-18 14:15:00+00:00,121.25,121.4,121.19,121.28,257403.0 +844,1036,2023-05-18 14:20:00+00:00,121.29,121.83,121.28,121.82,417975.0 +845,1037,2023-05-18 14:25:00+00:00,121.82,122.04,121.7,121.88,598144.0 +846,1038,2023-05-18 14:30:00+00:00,121.89,122.25,121.88,121.98,463019.0 +847,1039,2023-05-18 14:35:00+00:00,121.99,122.02,121.55,121.62,311337.0 +848,1040,2023-05-18 14:40:00+00:00,121.62,121.81,121.5,121.76,297262.0 +849,1041,2023-05-18 14:45:00+00:00,121.76,122.02,121.64,122.01,249334.0 +850,1042,2023-05-18 14:50:00+00:00,122.0,122.1,121.72,122.09,224809.0 +851,1043,2023-05-18 14:55:00+00:00,122.09,122.17,121.99,122.16,314457.0 +852,1044,2023-05-18 15:00:00+00:00,122.16,122.34,122.06,122.33,252047.0 +853,1045,2023-05-18 15:05:00+00:00,122.32,122.39,122.23,122.36,315073.0 +854,1046,2023-05-18 15:10:00+00:00,122.36,122.4,122.29,122.33,225184.0 +855,1047,2023-05-18 15:15:00+00:00,122.32,122.45,122.27,122.37,321002.0 +856,1048,2023-05-18 15:20:00+00:00,122.37,122.49,122.31,122.41,280527.0 +857,1049,2023-05-18 15:25:00+00:00,122.41,122.41,122.21,122.39,238212.0 +858,1050,2023-05-18 15:30:00+00:00,122.4,122.59,122.36,122.5,372767.0 +859,1051,2023-05-18 15:35:00+00:00,122.51,122.6,122.48,122.58,227413.0 +860,1052,2023-05-18 15:40:00+00:00,122.58,122.78,122.57,122.7,190000.0 +861,1053,2023-05-18 15:45:00+00:00,122.7,122.96,122.66,122.95,295459.0 +862,1054,2023-05-18 15:50:00+00:00,122.95,123.19,122.88,123.18,449410.0 +863,1055,2023-05-18 15:55:00+00:00,123.18,123.23,122.61,122.78,497538.0 +864,1056,2023-05-18 16:00:00+00:00,122.79,122.82,122.53,122.59,189004.0 +865,1057,2023-05-18 16:05:00+00:00,122.58,122.63,122.35,122.43,270177.0 +866,1058,2023-05-18 16:10:00+00:00,122.43,122.45,122.14,122.15,270275.0 +867,1059,2023-05-18 16:15:00+00:00,122.16,122.24,122.0,122.19,443771.0 +868,1060,2023-05-18 16:20:00+00:00,122.2,122.2,121.95,122.12,373396.0 +869,1061,2023-05-18 16:25:00+00:00,122.11,122.23,121.94,122.16,257390.0 +870,1062,2023-05-18 16:30:00+00:00,122.15,122.22,122.03,122.1,137501.0 +871,1063,2023-05-18 16:35:00+00:00,122.09,122.27,122.07,122.21,571177.0 +872,1064,2023-05-18 16:40:00+00:00,122.22,122.38,122.19,122.36,150193.0 +873,1065,2023-05-18 16:45:00+00:00,122.37,122.45,122.21,122.34,182882.0 +874,1066,2023-05-18 16:50:00+00:00,122.33,122.43,122.24,122.39,112498.0 +875,1067,2023-05-18 16:55:00+00:00,122.4,122.42,122.18,122.37,162103.0 +876,1068,2023-05-18 17:00:00+00:00,122.39,122.52,122.38,122.48,156937.0 +877,1069,2023-05-18 17:05:00+00:00,122.48,122.64,122.43,122.62,127022.0 +878,1070,2023-05-18 17:10:00+00:00,122.63,122.63,122.45,122.51,129935.0 +879,1071,2023-05-18 17:15:00+00:00,122.51,122.83,122.51,122.82,188799.0 +880,1072,2023-05-18 17:20:00+00:00,122.82,123.14,122.79,123.14,320836.0 +881,1073,2023-05-18 17:25:00+00:00,123.13,123.16,122.68,122.7,401119.0 +882,1074,2023-05-18 17:30:00+00:00,122.7,122.94,122.64,122.86,171960.0 +883,1075,2023-05-18 17:35:00+00:00,122.85,122.93,122.76,122.8,152815.0 +884,1076,2023-05-18 17:40:00+00:00,122.79,122.87,122.62,122.64,164054.0 +885,1077,2023-05-18 17:45:00+00:00,122.63,122.9,122.51,122.8,271737.0 +886,1078,2023-05-18 17:50:00+00:00,122.8,122.81,122.58,122.66,146699.0 +887,1079,2023-05-18 17:55:00+00:00,122.66,122.66,122.46,122.47,213884.0 +888,1080,2023-05-18 18:00:00+00:00,122.47,122.47,122.13,122.14,299320.0 +889,1081,2023-05-18 18:05:00+00:00,122.13,122.25,122.03,122.07,279425.0 +890,1082,2023-05-18 18:10:00+00:00,122.06,122.18,122.01,122.16,155762.0 +891,1083,2023-05-18 18:15:00+00:00,122.17,122.37,122.08,122.35,149904.0 +892,1084,2023-05-18 18:20:00+00:00,122.35,122.43,122.24,122.37,145701.0 +893,1085,2023-05-18 18:25:00+00:00,122.37,122.42,122.32,122.33,198406.0 +894,1086,2023-05-18 18:30:00+00:00,122.33,122.49,122.32,122.4,123670.0 +895,1087,2023-05-18 18:35:00+00:00,122.39,122.43,122.32,122.34,146496.0 +896,1088,2023-05-18 18:40:00+00:00,122.34,122.39,122.23,122.37,140215.0 +897,1089,2023-05-18 18:45:00+00:00,122.37,122.53,122.37,122.49,208590.0 +898,1090,2023-05-18 18:50:00+00:00,122.49,122.51,122.32,122.33,147688.0 +899,1091,2023-05-18 18:55:00+00:00,122.33,122.4,122.26,122.36,157976.0 +900,1092,2023-05-18 19:00:00+00:00,122.37,122.48,122.29,122.31,214307.0 +901,1093,2023-05-18 19:05:00+00:00,122.32,122.44,122.22,122.42,160222.0 +902,1094,2023-05-18 19:10:00+00:00,122.43,122.52,122.34,122.37,182896.0 +903,1095,2023-05-18 19:15:00+00:00,122.37,122.69,122.35,122.64,279662.0 +904,1096,2023-05-18 19:20:00+00:00,122.64,122.68,122.47,122.51,217818.0 +905,1097,2023-05-18 19:25:00+00:00,122.51,122.8,122.44,122.76,248475.0 +906,1098,2023-05-18 19:30:00+00:00,122.77,122.86,122.73,122.84,254917.0 +907,1099,2023-05-18 19:35:00+00:00,122.84,122.98,122.79,122.97,350329.0 +908,1100,2023-05-18 19:40:00+00:00,122.97,123.19,122.94,123.13,335952.0 +909,1101,2023-05-18 19:45:00+00:00,123.13,123.31,122.97,123.06,551931.0 +910,1102,2023-05-18 19:50:00+00:00,123.07,123.19,122.74,122.89,673963.0 +911,1103,2023-05-18 19:55:00+00:00,122.89,122.96,122.68,122.84,1688690.0 +912,1104,2023-05-18 20:00:00+00:00,122.84,122.88,122.73,122.88,4126441.0 +913,1105,2023-05-18 20:05:00+00:00,122.89,122.91,122.78,122.83,29012.0 +914,1106,2023-05-18 20:10:00+00:00,122.82,122.84,122.77,122.81,8944.0 +915,1107,2023-05-18 20:15:00+00:00,122.81,122.89,122.81,122.88,1772.0 +916,1108,2023-05-18 20:20:00+00:00,122.92,122.92,122.83,122.83,1825.0 +917,1109,2023-05-18 20:25:00+00:00,122.87,122.91,122.87,122.9,1247.0 +918,1110,2023-05-18 20:30:00+00:00,122.9,122.91,122.86,122.9,850.0 +919,1111,2023-05-18 20:35:00+00:00,122.93,123.05,122.9,123.05,6436.0 +920,1112,2023-05-18 20:40:00+00:00,123.09,123.09,123.0,123.03,3346.0 +921,1113,2023-05-18 20:45:00+00:00,123.05,123.18,123.03,123.12,4528.0 +922,1114,2023-05-18 20:50:00+00:00,123.13,123.13,123.05,123.09,3312.0 +923,1115,2023-05-18 20:55:00+00:00,123.07,123.08,123.0,123.01,2619.0 +924,1116,2023-05-18 21:00:00+00:00,123.05,123.05,123.05,123.05,100.0 +925,1117,2023-05-18 21:05:00+00:00,123.12,123.15,123.05,123.15,2507.0 +926,1118,2023-05-18 21:10:00+00:00,123.14,123.15,123.1,123.14,1428.0 +927,1119,2023-05-18 21:15:00+00:00,123.08,123.1,123.08,123.1,5050.0 +928,1120,2023-05-18 21:20:00+00:00,123.13,123.13,123.12,123.13,1100.0 +929,1121,2023-05-18 21:25:00+00:00,123.13,123.13,123.11,123.11,307.0 +930,1122,2023-05-18 21:30:00+00:00,123.12,123.13,123.0,123.13,2634.0 +931,1123,2023-05-18 21:35:00+00:00,123.13,123.13,123.13,123.13,0.0 +932,1124,2023-05-18 21:40:00+00:00,123.0,123.09,123.0,123.09,400.0 +933,1125,2023-05-18 21:45:00+00:00,123.09,123.09,123.09,123.09,1480.0 +934,1126,2023-05-18 21:50:00+00:00,123.09,123.15,123.09,123.1,817.0 +935,1127,2023-05-18 21:55:00+00:00,123.16,123.16,123.15,123.16,1812.0 +936,1128,2023-05-18 22:00:00+00:00,123.1,123.11,123.1,123.1,115.0 +937,1129,2023-05-18 22:05:00+00:00,123.07,123.61,123.07,123.61,5433.0 +938,1130,2023-05-18 22:10:00+00:00,123.58,123.62,123.44,123.62,6637.0 +939,1131,2023-05-18 22:15:00+00:00,123.62,123.62,123.54,123.55,2070.0 +940,1132,2023-05-18 22:20:00+00:00,123.55,123.55,123.3,123.46,4250.0 +941,1133,2023-05-18 22:25:00+00:00,123.2,123.45,123.2,123.26,1491.0 +942,1134,2023-05-18 22:30:00+00:00,123.26,123.45,123.26,123.43,2318.0 +943,1135,2023-05-18 22:35:00+00:00,123.4,123.45,123.28,123.36,2436.0 +944,1136,2023-05-18 22:40:00+00:00,123.38,123.4,123.3,123.4,1020.0 +945,1137,2023-05-18 22:45:00+00:00,123.4,123.4,122.83,123.34,543590.0 +946,1138,2023-05-18 22:50:00+00:00,123.34,123.34,123.34,123.34,0.0 +947,1318,2023-05-18 22:55:00+00:00,123.4,123.4,123.32,123.32,302.0 +948,1319,2023-05-18 23:00:00+00:00,123.31,123.4,123.31,123.32,3353.0 +949,1320,2023-05-18 23:05:00+00:00,123.31,123.31,123.3,123.31,377.0 +950,1321,2023-05-18 23:10:00+00:00,123.35,123.35,123.31,123.31,217.0 +951,1322,2023-05-18 23:15:00+00:00,123.33,123.33,123.33,123.33,250.0 +952,1323,2023-05-18 23:20:00+00:00,123.38,123.38,123.38,123.38,187.0 +953,1324,2023-05-18 23:25:00+00:00,123.37,123.39,123.34,123.34,3048.0 +954,1325,2023-05-18 23:30:00+00:00,123.39,123.39,123.28,123.28,1180.0 +955,1326,2023-05-18 23:35:00+00:00,123.3,123.35,123.3,123.31,1824.0 +956,1327,2023-05-18 23:40:00+00:00,123.4,123.4,123.4,123.4,100.0 +957,1328,2023-05-18 23:45:00+00:00,123.37,123.4,123.37,123.4,870.0 +958,1329,2023-05-18 23:50:00+00:00,123.4,123.4,123.36,123.36,200.0 +959,1330,2023-05-18 23:55:00+00:00,123.36,123.36,123.13,123.13,1689.0 +960,1331,2023-05-19 08:00:00+00:00,123.26,123.26,123.03,123.05,2079.0 +961,1332,2023-05-19 08:05:00+00:00,123.04,123.15,123.03,123.12,1600.0 +962,1333,2023-05-19 08:10:00+00:00,123.05,123.12,123.05,123.12,1173.0 +963,1334,2023-05-19 08:15:00+00:00,123.08,123.08,123.05,123.05,960.0 +964,1335,2023-05-19 08:20:00+00:00,123.14,123.14,123.03,123.03,200.0 +965,1336,2023-05-19 08:25:00+00:00,123.04,123.04,123.01,123.02,1217.0 +966,1337,2023-05-19 08:30:00+00:00,123.02,123.02,123.02,123.02,0.0 +967,1338,2023-05-19 08:35:00+00:00,123.19,123.19,123.19,123.19,108.0 +968,1339,2023-05-19 08:40:00+00:00,123.12,123.12,123.12,123.12,432.0 +969,1340,2023-05-19 08:45:00+00:00,123.12,123.12,123.12,123.12,0.0 +970,1341,2023-05-19 08:50:00+00:00,123.11,123.11,123.11,123.11,100.0 +971,1342,2023-05-19 08:55:00+00:00,123.2,123.2,123.2,123.2,100.0 +972,1343,2023-05-19 09:00:00+00:00,123.2,123.2,123.2,123.2,0.0 +973,1344,2023-05-19 09:05:00+00:00,123.22,123.32,123.2,123.32,300.0 +974,1345,2023-05-19 09:10:00+00:00,123.12,123.12,123.11,123.11,600.0 +975,1346,2023-05-19 09:15:00+00:00,123.11,123.11,123.11,123.11,0.0 +976,1347,2023-05-19 09:20:00+00:00,123.11,123.11,123.11,123.11,0.0 +977,1348,2023-05-19 09:25:00+00:00,123.11,123.11,123.11,123.11,0.0 +978,1349,2023-05-19 09:30:00+00:00,123.11,123.11,123.11,123.11,0.0 +979,1350,2023-05-19 09:35:00+00:00,123.11,123.11,123.11,123.11,0.0 +980,1351,2023-05-19 09:40:00+00:00,123.11,123.11,123.11,123.11,100.0 +981,1352,2023-05-19 09:45:00+00:00,123.11,123.11,123.11,123.11,0.0 +982,1353,2023-05-19 09:50:00+00:00,123.11,123.11,123.11,123.11,0.0 +983,1354,2023-05-19 09:55:00+00:00,123.11,123.11,123.11,123.11,0.0 +984,1355,2023-05-19 10:00:00+00:00,123.19,123.21,123.19,123.21,240.0 +985,1356,2023-05-19 10:05:00+00:00,123.21,124.31,123.21,124.03,23110.0 +986,1357,2023-05-19 10:10:00+00:00,124.13,124.45,124.0,124.05,7848.0 +987,1358,2023-05-19 10:15:00+00:00,124.0,124.2,124.0,124.2,2213.0 +988,1359,2023-05-19 10:20:00+00:00,124.08,124.08,124.0,124.08,776.0 +989,1360,2023-05-19 10:25:00+00:00,124.09,124.3,124.09,124.11,8254.0 +990,1361,2023-05-19 10:30:00+00:00,124.27,124.3,124.1,124.2,3386.0 +991,1362,2023-05-19 10:35:00+00:00,124.03,124.13,124.0,124.13,1200.0 +992,1363,2023-05-19 10:40:00+00:00,124.13,124.24,124.13,124.24,1335.0 +993,1364,2023-05-19 10:45:00+00:00,124.18,124.18,124.1,124.1,1369.0 +994,1365,2023-05-19 10:50:00+00:00,124.15,124.15,124.15,124.15,100.0 +995,1366,2023-05-19 10:55:00+00:00,124.02,124.04,124.0,124.0,1125.0 +996,1367,2023-05-19 11:00:00+00:00,123.89,124.13,123.69,123.84,8245.0 +997,1368,2023-05-19 11:05:00+00:00,123.85,124.0,123.83,124.0,5907.0 +998,1369,2023-05-19 11:10:00+00:00,124.0,124.0,124.0,124.0,1340.0 +999,1370,2023-05-19 11:15:00+00:00,123.99,123.99,123.95,123.99,878.0 +1000,1371,2023-05-19 11:20:00+00:00,124.01,124.26,124.01,124.25,4104.0 +1001,1372,2023-05-19 11:25:00+00:00,124.23,124.25,124.16,124.16,2084.0 +1002,1373,2023-05-19 11:30:00+00:00,124.16,124.16,124.0,124.0,2360.0 +1003,1374,2023-05-19 11:35:00+00:00,124.0,124.19,124.0,124.19,3585.0 +1004,1375,2023-05-19 11:40:00+00:00,124.18,124.18,123.88,124.04,6320.0 +1005,1376,2023-05-19 11:45:00+00:00,123.95,124.08,123.83,124.08,3471.0 +1006,1377,2023-05-19 11:50:00+00:00,124.07,124.25,124.01,124.25,8389.0 +1007,1378,2023-05-19 11:55:00+00:00,124.21,124.23,124.1,124.1,6305.0 +1008,1379,2023-05-19 12:00:00+00:00,123.2,124.3,122.62,124.25,41580.0 +1009,1380,2023-05-19 12:05:00+00:00,124.25,124.3,124.18,124.18,8343.0 +1010,1381,2023-05-19 12:10:00+00:00,124.16,124.26,124.14,124.25,9835.0 +1011,1382,2023-05-19 12:15:00+00:00,124.25,124.27,124.1,124.25,21634.0 +1012,1383,2023-05-19 12:20:00+00:00,124.27,124.4,124.27,124.35,26784.0 +1013,1384,2023-05-19 12:25:00+00:00,124.34,124.39,124.25,124.37,10600.0 +1014,1385,2023-05-19 12:30:00+00:00,124.36,124.43,124.34,124.4,8126.0 +1015,1386,2023-05-19 12:35:00+00:00,124.43,124.43,124.02,124.05,35054.0 +1016,1387,2023-05-19 12:40:00+00:00,124.03,124.14,123.92,124.1,11245.0 +1017,1388,2023-05-19 12:45:00+00:00,124.1,124.1,124.0,124.03,2920.0 +1018,1389,2023-05-19 12:50:00+00:00,124.03,124.16,124.02,124.04,1737.0 +1019,1390,2023-05-19 12:55:00+00:00,124.11,124.19,123.96,123.96,11338.0 +1020,1391,2023-05-19 13:00:00+00:00,123.95,124.06,123.82,124.0,11681.0 +1021,1392,2023-05-19 13:05:00+00:00,124.03,124.11,123.93,124.1,5611.0 +1022,1393,2023-05-19 13:10:00+00:00,124.08,124.14,123.96,123.98,8633.0 +1023,1394,2023-05-19 13:15:00+00:00,123.98,124.06,123.8,123.88,13109.0 +1024,1395,2023-05-19 13:20:00+00:00,123.9,123.9,123.7,123.84,19942.0 +1025,1396,2023-05-19 13:25:00+00:00,123.81,123.87,123.36,123.63,112315.0 +1026,1397,2023-05-19 13:30:00+00:00,123.58,124.45,123.21,124.44,2196816.0 +1027,1398,2023-05-19 13:35:00+00:00,124.43,125.59,123.96,125.48,1478078.0 +1028,1399,2023-05-19 13:40:00+00:00,125.48,125.97,124.09,124.2,1722185.0 +1029,1400,2023-05-19 13:45:00+00:00,124.2,124.3,123.66,124.26,838149.0 +1030,1401,2023-05-19 13:50:00+00:00,124.27,124.44,123.52,123.59,580633.0 +1031,1402,2023-05-19 13:55:00+00:00,123.57,123.76,123.33,123.68,469567.0 +1032,1403,2023-05-19 14:00:00+00:00,123.68,123.78,123.13,123.19,715830.0 +1033,1404,2023-05-19 14:05:00+00:00,123.19,123.43,123.1,123.35,556057.0 +1034,1405,2023-05-19 14:10:00+00:00,123.36,123.86,123.34,123.79,623680.0 +1035,1406,2023-05-19 14:15:00+00:00,123.79,124.15,123.69,124.03,483275.0 +1036,1407,2023-05-19 14:20:00+00:00,124.03,124.33,124.02,124.11,405036.0 +1037,1408,2023-05-19 14:25:00+00:00,124.11,124.27,123.79,123.84,415330.0 +1038,1409,2023-05-19 14:30:00+00:00,123.84,124.23,123.82,124.23,364133.0 +1039,1410,2023-05-19 14:35:00+00:00,124.23,124.25,123.7,124.04,443085.0 +1040,1411,2023-05-19 14:40:00+00:00,124.03,124.05,123.67,123.73,252859.0 +1041,1412,2023-05-19 14:45:00+00:00,123.73,123.95,123.59,123.83,279244.0 +1042,1413,2023-05-19 14:50:00+00:00,123.82,124.01,123.65,123.78,330900.0 +1043,1414,2023-05-19 14:55:00+00:00,123.8,123.89,123.58,123.87,245374.0 +1044,1415,2023-05-19 15:00:00+00:00,123.87,123.87,123.66,123.77,221105.0 +1045,1416,2023-05-19 15:05:00+00:00,123.77,123.83,123.65,123.73,357669.0 +1046,1417,2023-05-19 15:10:00+00:00,123.73,123.94,123.44,123.94,476232.0 +1047,1418,2023-05-19 15:15:00+00:00,123.93,123.97,123.74,123.93,460945.0 +1048,1419,2023-05-19 15:20:00+00:00,123.94,124.24,123.93,124.05,283007.0 +1049,1420,2023-05-19 15:25:00+00:00,124.05,124.25,123.8,123.82,310738.0 +1050,1421,2023-05-19 15:30:00+00:00,123.81,123.84,123.3,123.43,502921.0 +1051,1422,2023-05-19 15:35:00+00:00,123.43,123.59,123.27,123.49,371808.0 +1052,1423,2023-05-19 15:40:00+00:00,123.46,123.53,123.12,123.44,465453.0 +1053,1424,2023-05-19 15:45:00+00:00,123.43,123.68,123.4,123.57,332206.0 +1054,1425,2023-05-19 15:50:00+00:00,123.58,123.58,123.42,123.5,185137.0 +1055,1426,2023-05-19 15:55:00+00:00,123.5,123.7,123.21,123.3,471399.0 +1056,1427,2023-05-19 16:00:00+00:00,123.32,123.52,123.08,123.17,294471.0 +1057,1428,2023-05-19 16:05:00+00:00,123.17,123.25,122.89,123.03,466403.0 +1058,1429,2023-05-19 16:10:00+00:00,123.03,123.03,122.81,122.88,547672.0 +1059,1430,2023-05-19 16:15:00+00:00,122.89,123.23,122.55,123.16,701784.0 +1060,1431,2023-05-19 16:20:00+00:00,123.17,123.26,123.06,123.1,350522.0 +1061,1432,2023-05-19 16:25:00+00:00,123.11,123.18,122.82,122.83,248908.0 +1062,1433,2023-05-19 16:30:00+00:00,122.81,122.81,122.56,122.72,299802.0 +1063,1434,2023-05-19 16:35:00+00:00,122.71,122.83,122.63,122.75,168731.0 +1064,1435,2023-05-19 16:40:00+00:00,122.76,122.8,122.61,122.63,203945.0 +1065,1436,2023-05-19 16:45:00+00:00,122.62,122.8,122.58,122.73,327910.0 +1066,1437,2023-05-19 16:50:00+00:00,122.73,122.85,122.46,122.84,409916.0 +1067,1438,2023-05-19 16:55:00+00:00,122.84,122.89,122.69,122.72,200465.0 +1068,1439,2023-05-19 17:00:00+00:00,122.71,122.79,122.58,122.65,240651.0 +1069,1440,2023-05-19 17:05:00+00:00,122.65,122.71,122.47,122.51,371767.0 +1070,1441,2023-05-19 17:10:00+00:00,122.49,122.54,122.42,122.54,231994.0 +1071,1442,2023-05-19 17:15:00+00:00,122.53,122.77,122.5,122.76,247812.0 +1072,1443,2023-05-19 17:20:00+00:00,122.77,122.98,122.71,122.98,106134.0 +1073,1444,2023-05-19 17:25:00+00:00,122.98,122.98,122.67,122.87,172167.0 +1074,1445,2023-05-19 17:30:00+00:00,122.87,122.94,122.67,122.7,154687.0 +1075,1446,2023-05-19 17:35:00+00:00,122.71,122.88,122.62,122.81,212688.0 +1076,1447,2023-05-19 17:40:00+00:00,122.8,122.88,122.67,122.79,129236.0 +1077,1448,2023-05-19 17:45:00+00:00,122.78,122.78,122.63,122.66,140298.0 +1078,1449,2023-05-19 17:50:00+00:00,122.66,122.77,122.59,122.73,109106.0 +1079,1450,2023-05-19 17:55:00+00:00,122.73,122.78,122.56,122.57,85128.0 +1080,1451,2023-05-19 18:00:00+00:00,122.58,122.66,122.49,122.58,126857.0 +1081,1452,2023-05-19 18:05:00+00:00,122.58,122.62,122.47,122.5,149226.0 +1082,1453,2023-05-19 18:10:00+00:00,122.49,122.56,122.41,122.46,111435.0 +1083,1454,2023-05-19 18:15:00+00:00,122.45,122.53,122.32,122.52,176095.0 +1084,1455,2023-05-19 18:20:00+00:00,122.53,122.61,122.51,122.56,130243.0 +1085,1456,2023-05-19 18:25:00+00:00,122.55,122.59,122.3,122.33,142764.0 +1086,1457,2023-05-19 18:30:00+00:00,122.32,122.43,122.29,122.33,155011.0 +1087,1458,2023-05-19 18:35:00+00:00,122.34,122.42,122.3,122.39,102243.0 +1088,1459,2023-05-19 18:40:00+00:00,122.39,122.45,122.3,122.31,98761.0 +1089,1460,2023-05-19 18:45:00+00:00,122.31,122.31,122.15,122.21,182856.0 +1090,1461,2023-05-19 18:50:00+00:00,122.2,122.33,122.2,122.28,196641.0 +1091,1462,2023-05-19 18:55:00+00:00,122.28,122.5,122.2,122.42,184164.0 +1092,1463,2023-05-19 19:00:00+00:00,122.42,122.47,122.28,122.3,126780.0 +1093,1464,2023-05-19 19:05:00+00:00,122.3,122.33,122.21,122.26,134971.0 +1094,1465,2023-05-19 19:10:00+00:00,122.27,122.46,122.26,122.39,167073.0 +1095,1466,2023-05-19 19:15:00+00:00,122.4,122.49,122.31,122.42,173139.0 +1096,1467,2023-05-19 19:20:00+00:00,122.41,122.43,122.3,122.35,154380.0 +1097,1468,2023-05-19 19:25:00+00:00,122.36,122.37,122.15,122.23,248456.0 +1098,1469,2023-05-19 19:30:00+00:00,122.23,122.46,122.22,122.32,322812.0 +1099,1470,2023-05-19 19:35:00+00:00,122.34,122.49,122.3,122.48,279564.0 +1100,1471,2023-05-19 19:40:00+00:00,122.48,122.58,122.46,122.55,309202.0 +1101,1472,2023-05-19 19:45:00+00:00,122.55,122.61,122.41,122.46,487110.0 +1102,1473,2023-05-19 19:50:00+00:00,122.45,122.81,122.41,122.7,595862.0 +1103,1474,2023-05-19 19:55:00+00:00,122.71,122.83,122.68,122.77,989749.0 +1104,1475,2023-05-19 20:00:00+00:00,122.76,122.76,122.56,122.65,3174919.0 +1105,1476,2023-05-19 20:05:00+00:00,122.65,122.76,122.5,122.76,26083.0 +1106,1477,2023-05-19 20:10:00+00:00,122.56,122.76,122.5,122.5,25231.0 +1107,1478,2023-05-19 20:15:00+00:00,122.5,122.5,122.45,122.45,888.0 +1108,1479,2023-05-19 20:20:00+00:00,122.44,122.49,122.44,122.49,3666.0 +1109,1480,2023-05-19 20:25:00+00:00,122.46,122.48,122.46,122.48,406.0 +1110,1481,2023-05-19 20:30:00+00:00,122.44,122.47,122.41,122.41,332.0 +1111,1482,2023-05-19 20:35:00+00:00,122.43,122.45,122.43,122.45,982.0 +1112,1483,2023-05-19 20:40:00+00:00,122.46,122.76,122.46,122.47,6097.0 +1113,1484,2023-05-19 20:45:00+00:00,122.47,122.49,122.4,122.41,3663.0 +1114,1485,2023-05-19 20:50:00+00:00,122.49,122.49,122.49,122.49,300.0 +1115,1486,2023-05-19 20:55:00+00:00,122.41,122.5,122.41,122.5,550.0 +1116,1487,2023-05-19 21:00:00+00:00,122.45,122.45,122.45,122.45,300.0 +1117,1488,2023-05-19 21:05:00+00:00,122.45,122.45,122.45,122.45,0.0 +1118,1489,2023-05-19 21:10:00+00:00,122.47,122.48,122.47,122.48,1400.0 +1119,1490,2023-05-19 21:15:00+00:00,122.51,122.54,122.49,122.53,2019.0 +1120,1491,2023-05-19 21:20:00+00:00,122.48,122.48,122.48,122.48,100.0 +1121,1492,2023-05-19 21:25:00+00:00,122.48,122.48,122.48,122.48,0.0 +1122,1493,2023-05-19 21:30:00+00:00,122.48,122.48,122.48,122.48,0.0 +1123,1494,2023-05-19 21:35:00+00:00,122.49,122.49,122.49,122.49,400.0 +1124,1495,2023-05-19 21:40:00+00:00,122.49,122.49,122.49,122.49,100.0 +1125,1496,2023-05-19 21:45:00+00:00,122.49,122.49,122.49,122.49,0.0 +1126,1497,2023-05-19 21:50:00+00:00,122.5,122.56,122.5,122.56,499.0 +1127,1498,2023-05-19 21:55:00+00:00,122.43,122.52,122.43,122.52,1200.0 +1128,1499,2023-05-19 22:00:00+00:00,122.52,122.52,122.52,122.52,0.0 +1129,1500,2023-05-19 22:05:00+00:00,122.43,122.44,122.43,122.43,100.0 +1130,1501,2023-05-19 22:10:00+00:00,122.45,122.45,122.45,122.45,100.0 +1131,1502,2023-05-19 22:15:00+00:00,122.45,122.45,122.45,122.45,0.0 +1132,1503,2023-05-19 22:20:00+00:00,122.38,122.39,122.38,122.38,1300.0 +1133,1504,2023-05-19 22:25:00+00:00,122.38,122.38,122.38,122.38,0.0 +1134,1505,2023-05-19 22:30:00+00:00,122.41,122.43,122.41,122.43,458.0 +1135,1506,2023-05-19 22:35:00+00:00,122.43,122.43,122.43,122.43,0.0 +1136,1507,2023-05-19 22:40:00+00:00,122.47,122.5,122.4,122.4,3861.0 +1137,1508,2023-05-19 22:45:00+00:00,122.4,122.4,122.4,122.4,0.0 +1138,1509,2023-05-19 22:50:00+00:00,122.4,122.4,122.4,122.4,0.0 +1139,1510,2023-05-19 22:55:00+00:00,122.45,122.45,122.45,122.45,144.0 +1140,1511,2023-05-19 23:00:00+00:00,122.37,122.45,122.37,122.45,1950.0 +1141,1512,2023-05-19 23:05:00+00:00,122.49,122.49,122.49,122.49,106.0 +1142,1513,2023-05-19 23:10:00+00:00,122.49,122.49,122.49,122.49,150.0 +1143,1514,2023-05-19 23:15:00+00:00,122.48,122.6,122.41,122.6,4160.0 +1144,1515,2023-05-19 23:20:00+00:00,122.58,122.58,122.58,122.58,300.0 +1145,1516,2023-05-19 23:25:00+00:00,122.54,122.54,122.54,122.54,100.0 +1146,1517,2023-05-19 23:30:00+00:00,122.54,122.54,122.54,122.54,0.0 +1147,1518,2023-05-19 23:35:00+00:00,122.56,122.56,122.54,122.54,1317.0 +1148,1519,2023-05-19 23:40:00+00:00,122.54,122.54,122.54,122.54,0.0 +1149,1520,2023-05-19 23:45:00+00:00,122.61,122.65,122.6,122.65,1091.0 +1150,1521,2023-05-19 23:50:00+00:00,122.63,122.63,122.63,122.63,271.0 +1151,1522,2023-05-19 23:55:00+00:00,122.54,122.54,122.51,122.51,345.0 +1152,1523,2023-05-23 08:00:00+00:00,125.39,125.4,125.29,125.29,800.0 +1153,1524,2023-05-23 08:05:00+00:00,125.19,125.19,125.04,125.04,986.0 +1154,1525,2023-05-23 08:10:00+00:00,125.08,125.08,125.08,125.08,180.0 +1155,1526,2023-05-23 08:15:00+00:00,125.19,125.19,125.19,125.19,100.0 +1156,1527,2023-05-23 08:20:00+00:00,125.11,125.11,125.05,125.05,876.0 +1157,1528,2023-05-23 08:25:00+00:00,125.0,125.0,125.0,125.0,466.0 +1158,1529,2023-05-23 08:30:00+00:00,125.0,125.0,125.0,125.0,100.0 +1159,1530,2023-05-23 08:35:00+00:00,125.0,125.0,125.0,125.0,0.0 +1160,1531,2023-05-23 08:40:00+00:00,125.08,125.08,125.08,125.08,200.0 +1161,1532,2023-05-23 08:45:00+00:00,125.08,125.08,125.08,125.08,0.0 +1162,1533,2023-05-23 08:50:00+00:00,125.0,125.0,125.0,125.0,301.0 +1163,1534,2023-05-23 08:55:00+00:00,124.99,124.99,124.99,124.99,100.0 +1164,1535,2023-05-23 09:00:00+00:00,124.99,125.0,124.97,125.0,684.0 +1165,1536,2023-05-23 09:05:00+00:00,125.0,125.0,125.0,125.0,0.0 +1166,1537,2023-05-23 09:10:00+00:00,125.0,125.0,125.0,125.0,0.0 +1167,1538,2023-05-23 09:15:00+00:00,125.0,125.0,125.0,125.0,0.0 +1168,1539,2023-05-23 09:20:00+00:00,125.0,125.0,125.0,125.0,0.0 +1169,1540,2023-05-23 09:25:00+00:00,125.08,125.08,125.08,125.08,589.0 +1170,1541,2023-05-23 09:30:00+00:00,125.08,125.08,125.08,125.08,0.0 +1171,1542,2023-05-23 09:35:00+00:00,125.08,125.08,125.08,125.08,0.0 +1172,1543,2023-05-23 09:40:00+00:00,125.05,125.05,125.05,125.05,209.0 +1173,1544,2023-05-23 09:45:00+00:00,125.0,125.0,124.93,124.93,300.0 +1174,1545,2023-05-23 09:50:00+00:00,124.93,124.93,124.93,124.93,0.0 +1175,1546,2023-05-23 09:55:00+00:00,124.85,124.86,124.85,124.86,487.0 +1176,1547,2023-05-23 10:00:00+00:00,124.86,124.96,124.86,124.96,387.0 +1177,1548,2023-05-23 10:05:00+00:00,125.06,125.06,125.06,125.06,200.0 +1178,1549,2023-05-23 10:10:00+00:00,125.06,125.06,125.06,125.06,0.0 +1179,1550,2023-05-23 10:15:00+00:00,125.1,125.1,125.1,125.1,100.0 +1180,1551,2023-05-23 10:20:00+00:00,125.1,125.1,125.1,125.1,0.0 +1181,1552,2023-05-23 10:25:00+00:00,125.1,125.1,125.1,125.1,0.0 +1182,1553,2023-05-23 10:30:00+00:00,125.1,125.1,125.1,125.1,1240.0 +1183,1554,2023-05-23 10:35:00+00:00,125.1,125.1,125.1,125.1,0.0 +1184,1555,2023-05-23 10:40:00+00:00,125.05,125.05,124.85,124.85,1319.0 +1185,1556,2023-05-23 10:45:00+00:00,124.82,124.82,124.64,124.64,540.0 +1186,1557,2023-05-23 10:50:00+00:00,124.57,124.57,124.57,124.57,113.0 +1187,1558,2023-05-23 10:55:00+00:00,124.55,124.59,124.54,124.59,2046.0 +1188,1559,2023-05-23 11:00:00+00:00,124.7,124.8,124.65,124.66,6003.0 +1189,1560,2023-05-23 11:05:00+00:00,124.64,124.64,124.64,124.64,217.0 +1190,1561,2023-05-23 11:10:00+00:00,124.56,124.56,124.54,124.54,216.0 +1191,1562,2023-05-23 11:15:00+00:00,124.56,124.62,124.56,124.62,652.0 +1192,1563,2023-05-23 11:20:00+00:00,124.63,124.63,124.63,124.63,100.0 +1193,1564,2023-05-23 11:25:00+00:00,124.61,124.61,124.56,124.56,829.0 +1194,1565,2023-05-23 11:30:00+00:00,124.5,124.5,124.5,124.5,1160.0 +1195,1566,2023-05-23 11:35:00+00:00,124.5,124.65,124.35,124.65,2424.0 +1196,1567,2023-05-23 11:40:00+00:00,124.5,124.5,124.45,124.5,1501.0 +1197,1568,2023-05-23 11:45:00+00:00,124.5,124.5,124.49,124.5,400.0 +1198,1569,2023-05-23 11:50:00+00:00,124.47,124.7,124.47,124.62,2348.0 +1199,1570,2023-05-23 11:55:00+00:00,124.56,124.56,124.47,124.48,750.0 +1200,1571,2023-05-23 12:00:00+00:00,124.58,125.39,124.43,124.58,25629.0 +1201,1572,2023-05-23 12:05:00+00:00,124.68,124.75,124.61,124.74,6729.0 +1202,1573,2023-05-23 12:10:00+00:00,124.74,124.74,124.67,124.67,1686.0 +1203,1574,2023-05-23 12:15:00+00:00,124.71,124.73,124.64,124.69,19097.0 +1204,1575,2023-05-23 12:20:00+00:00,124.71,124.78,124.65,124.75,2115.0 +1205,1576,2023-05-23 12:25:00+00:00,124.73,124.76,124.72,124.73,3321.0 +1206,1577,2023-05-23 12:30:00+00:00,124.7,124.7,124.56,124.62,3172.0 +1207,1578,2023-05-23 12:35:00+00:00,124.6,124.71,124.55,124.55,2811.0 +1208,1579,2023-05-23 12:40:00+00:00,124.55,124.56,124.55,124.55,3518.0 +1209,1580,2023-05-23 12:45:00+00:00,124.56,124.59,124.47,124.49,13498.0 +1210,1581,2023-05-23 12:50:00+00:00,124.52,124.52,124.38,124.41,5071.0 +1211,1582,2023-05-23 12:55:00+00:00,124.39,124.46,124.21,124.31,8847.0 +1212,1583,2023-05-23 13:00:00+00:00,124.3,124.33,124.21,124.3,6944.0 +1213,1584,2023-05-23 13:05:00+00:00,124.3,124.3,124.14,124.2,5978.0 +1214,1585,2023-05-23 13:10:00+00:00,124.2,124.29,124.11,124.29,6006.0 +1215,1586,2023-05-23 13:15:00+00:00,125.05,125.05,124.16,124.22,4606.0 +1216,1587,2023-05-23 13:20:00+00:00,124.22,124.22,124.02,124.11,16898.0 +1217,1588,2023-05-23 13:25:00+00:00,124.05,124.12,123.85,124.12,32148.0 +1218,1589,2023-05-23 13:30:00+00:00,124.16,124.62,123.64,124.05,1299267.0 +1219,1590,2023-05-23 13:35:00+00:00,124.03,124.23,123.62,123.98,582304.0 +1220,1591,2023-05-23 13:40:00+00:00,123.99,124.34,123.97,124.02,470467.0 +1221,1592,2023-05-23 13:45:00+00:00,124.01,124.27,123.91,124.17,403599.0 +1222,1593,2023-05-23 13:50:00+00:00,124.17,124.23,123.65,124.11,496572.0 +1223,1594,2023-05-23 13:55:00+00:00,124.12,124.33,123.81,123.85,637464.0 +1224,1595,2023-05-23 14:00:00+00:00,123.85,124.04,123.71,123.73,331209.0 +1225,1596,2023-05-23 14:05:00+00:00,123.73,123.88,123.6,123.75,451999.0 +1226,1597,2023-05-23 14:10:00+00:00,123.74,123.8,123.63,123.7,349847.0 +1227,1598,2023-05-23 14:15:00+00:00,123.7,123.82,123.38,123.79,416749.0 +1228,1599,2023-05-23 14:20:00+00:00,123.79,123.89,123.68,123.74,310952.0 +1229,1600,2023-05-23 14:25:00+00:00,123.73,123.89,123.69,123.8,211241.0 +1230,1601,2023-05-23 14:30:00+00:00,123.8,123.88,123.62,123.81,282292.0 +1231,1602,2023-05-23 14:35:00+00:00,123.82,124.06,123.81,123.89,379859.0 +1232,1603,2023-05-23 14:40:00+00:00,123.9,123.93,123.63,123.84,296109.0 +1233,1604,2023-05-23 14:45:00+00:00,123.84,123.89,123.69,123.72,171144.0 +1234,1605,2023-05-23 14:50:00+00:00,123.73,123.76,123.58,123.71,229200.0 +1235,1606,2023-05-23 14:55:00+00:00,123.7,123.82,123.63,123.81,174377.0 +1236,1607,2023-05-23 15:00:00+00:00,123.82,123.88,123.61,123.81,443547.0 +1237,1608,2023-05-23 15:05:00+00:00,123.81,123.89,123.76,123.79,187424.0 +1238,1609,2023-05-23 15:10:00+00:00,123.79,123.83,123.6,123.71,312792.0 +1239,1610,2023-05-23 15:15:00+00:00,123.72,123.79,123.63,123.72,238032.0 +1240,1611,2023-05-23 15:20:00+00:00,123.73,123.89,123.72,123.83,218970.0 +1241,1612,2023-05-23 15:25:00+00:00,123.82,123.88,123.76,123.81,157028.0 +1242,1613,2023-05-23 15:30:00+00:00,123.82,123.86,123.71,123.79,148318.0 +1243,1614,2023-05-23 15:35:00+00:00,123.79,123.85,123.74,123.81,123338.0 +1244,1615,2023-05-23 15:40:00+00:00,123.81,124.24,123.8,124.19,375647.0 +1245,1616,2023-05-23 15:45:00+00:00,124.19,124.37,124.11,124.34,246530.0 +1246,1617,2023-05-23 15:50:00+00:00,124.34,124.46,124.19,124.42,260308.0 +1247,1618,2023-05-23 15:55:00+00:00,124.42,124.47,124.2,124.27,319764.0 +1248,1619,2023-05-23 16:00:00+00:00,124.28,124.52,124.28,124.33,285805.0 +1249,1620,2023-05-23 16:05:00+00:00,124.33,124.33,124.12,124.29,200521.0 +1250,1621,2023-05-23 16:10:00+00:00,124.29,124.48,124.18,124.48,152179.0 +1251,1622,2023-05-23 16:15:00+00:00,124.48,124.54,124.37,124.47,252927.0 +1252,1623,2023-05-23 16:20:00+00:00,124.47,124.63,124.45,124.52,205993.0 +1253,1624,2023-05-23 16:25:00+00:00,124.52,124.54,124.22,124.31,159751.0 +1254,1625,2023-05-23 16:30:00+00:00,124.3,124.38,124.08,124.12,221598.0 +1255,1626,2023-05-23 16:35:00+00:00,124.12,124.19,123.65,123.76,257867.0 +1256,1627,2023-05-23 16:40:00+00:00,123.77,123.8,123.58,123.66,180438.0 +1257,1628,2023-05-23 16:45:00+00:00,123.65,123.71,123.44,123.48,221120.0 +1258,1629,2023-05-23 16:50:00+00:00,123.47,123.65,123.43,123.53,264700.0 +1259,1630,2023-05-23 16:55:00+00:00,123.52,123.76,123.51,123.63,207343.0 +1260,1631,2023-05-23 17:00:00+00:00,123.63,123.68,123.47,123.57,207506.0 +1261,1632,2023-05-23 17:05:00+00:00,123.54,123.68,123.47,123.6,236155.0 +1262,1633,2023-05-23 17:10:00+00:00,123.6,123.66,123.55,123.56,111947.0 +1263,1634,2023-05-23 17:15:00+00:00,123.56,123.56,123.34,123.38,281589.0 +1264,1635,2023-05-23 17:20:00+00:00,123.38,123.39,123.18,123.34,237628.0 +1265,1636,2023-05-23 17:25:00+00:00,123.33,123.35,123.11,123.13,268203.0 +1266,1637,2023-05-23 17:30:00+00:00,123.12,123.18,122.95,123.09,303357.0 +1267,1638,2023-05-23 17:35:00+00:00,123.1,123.2,122.85,123.04,328974.0 +1268,1639,2023-05-23 17:40:00+00:00,123.08,123.18,122.96,123.03,149767.0 +1269,1640,2023-05-23 17:45:00+00:00,123.03,123.06,122.51,122.53,476881.0 +1270,1641,2023-05-23 17:50:00+00:00,122.52,122.82,122.44,122.77,307621.0 +1271,1642,2023-05-23 17:55:00+00:00,122.76,122.88,122.7,122.79,118639.0 +1272,1643,2023-05-23 18:00:00+00:00,122.8,122.94,122.73,122.83,137534.0 +1273,1644,2023-05-23 18:05:00+00:00,122.84,122.92,122.77,122.81,180543.0 +1274,1645,2023-05-23 18:10:00+00:00,122.81,122.93,122.72,122.86,175920.0 +1275,1646,2023-05-23 18:15:00+00:00,122.86,122.87,122.62,122.66,207143.0 +1276,1647,2023-05-23 18:20:00+00:00,122.65,122.72,122.29,122.31,251588.0 +1277,1648,2023-05-23 18:25:00+00:00,122.31,122.52,122.21,122.46,310124.0 +1278,1649,2023-05-23 18:30:00+00:00,122.46,122.69,122.46,122.53,238465.0 +1279,1650,2023-05-23 18:35:00+00:00,122.52,122.58,122.26,122.43,191173.0 +1280,1651,2023-05-23 18:40:00+00:00,122.43,122.5,122.32,122.49,166022.0 +1281,1652,2023-05-23 18:45:00+00:00,122.49,122.64,122.46,122.64,143151.0 +1282,1653,2023-05-23 18:50:00+00:00,122.64,122.78,122.63,122.72,200424.0 +1283,1654,2023-05-23 18:55:00+00:00,122.72,122.74,122.63,122.69,121860.0 +1284,1655,2023-05-23 19:00:00+00:00,122.69,122.75,122.59,122.72,217731.0 +1285,1656,2023-05-23 19:05:00+00:00,122.72,122.78,122.56,122.67,172814.0 +1286,1657,2023-05-23 19:10:00+00:00,122.68,122.73,122.55,122.69,188190.0 +1287,1658,2023-05-23 19:15:00+00:00,122.69,122.71,122.36,122.38,297922.0 +1288,1659,2023-05-23 19:20:00+00:00,122.39,122.61,122.34,122.59,243608.0 +1289,1660,2023-05-23 19:25:00+00:00,122.6,122.64,122.49,122.57,233480.0 +1290,1661,2023-05-23 19:30:00+00:00,122.57,122.86,122.57,122.86,354105.0 +1291,1662,2023-05-23 19:35:00+00:00,122.86,122.9,122.64,122.73,321000.0 +1292,1663,2023-05-23 19:40:00+00:00,122.73,122.82,122.61,122.81,246439.0 +1293,1664,2023-05-23 19:45:00+00:00,122.82,122.96,122.78,122.87,363280.0 +1294,1665,2023-05-23 19:50:00+00:00,122.85,122.95,122.68,122.76,797909.0 +1295,1666,2023-05-23 19:55:00+00:00,122.76,122.76,122.47,122.6,1516761.0 +1296,1667,2023-05-23 20:00:00+00:00,122.59,122.61,122.43,122.6,3634789.0 +1297,1668,2023-05-23 20:05:00+00:00,122.64,122.64,122.5,122.53,33616.0 +1298,1669,2023-05-23 20:10:00+00:00,122.47,122.64,122.47,122.56,16584.0 +1299,1670,2023-05-23 20:15:00+00:00,122.56,122.62,122.55,122.56,1157.0 +1300,1671,2023-05-23 20:20:00+00:00,122.54,122.56,122.51,122.51,2156.0 +1301,1672,2023-05-23 20:25:00+00:00,122.51,122.54,122.51,122.54,408.0 +1302,1673,2023-05-23 20:30:00+00:00,122.5,122.5,122.5,122.5,148.0 +1303,1674,2023-05-23 20:35:00+00:00,122.51,122.56,122.5,122.56,1934.0 +1304,1675,2023-05-23 20:40:00+00:00,122.56,122.57,122.55,122.57,1014.0 +1305,1676,2023-05-23 20:45:00+00:00,122.58,122.58,122.57,122.57,1884.0 +1306,1677,2023-05-23 20:50:00+00:00,122.57,122.6,122.54,122.59,4774.0 +1307,1678,2023-05-23 20:55:00+00:00,122.59,122.63,122.53,122.53,1770.0 +1308,1679,2023-05-23 21:00:00+00:00,122.59,122.59,122.59,122.59,100.0 +1309,1680,2023-05-23 21:05:00+00:00,122.6,122.6,122.55,122.58,1771.0 +1310,1681,2023-05-23 21:10:00+00:00,122.58,122.66,122.57,122.64,2361.0 +1311,1682,2023-05-23 21:15:00+00:00,122.66,122.66,122.61,122.61,513.0 +1312,1683,2023-05-23 21:20:00+00:00,122.69,122.69,122.69,122.69,200.0 +1313,1684,2023-05-23 21:25:00+00:00,122.64,122.64,122.64,122.64,100.0 +1314,1685,2023-05-23 21:30:00+00:00,122.63,122.63,122.55,122.57,1234.0 +1315,1686,2023-05-23 21:35:00+00:00,122.56,122.56,122.56,122.56,219.0 +1316,1687,2023-05-23 21:40:00+00:00,122.54,122.56,122.54,122.56,550.0 +1317,1688,2023-05-23 21:45:00+00:00,122.56,122.56,122.56,122.56,629.0 +1318,1689,2023-05-23 21:50:00+00:00,122.55,122.56,122.55,122.55,279.0 +1319,1690,2023-05-23 21:55:00+00:00,122.55,122.55,122.55,122.55,0.0 +1320,1691,2023-05-23 22:00:00+00:00,122.55,122.55,122.55,122.55,0.0 +1321,1692,2023-05-23 22:05:00+00:00,122.6,122.62,122.6,122.62,1461.0 +1322,1693,2023-05-23 22:10:00+00:00,122.6,122.61,122.6,122.6,240.0 +1323,1694,2023-05-23 22:15:00+00:00,122.64,122.68,122.6,122.67,1090.0 +1324,1695,2023-05-23 22:20:00+00:00,122.57,122.57,122.56,122.57,300.0 +1325,1696,2023-05-23 22:25:00+00:00,122.65,122.66,122.56,122.56,313.0 +1326,1697,2023-05-23 22:30:00+00:00,122.56,122.56,122.56,122.56,0.0 +1327,1698,2023-05-23 22:35:00+00:00,122.62,122.68,122.62,122.68,1264.0 +1328,1699,2023-05-23 22:40:00+00:00,122.68,122.68,122.68,122.68,0.0 +1329,1700,2023-05-23 22:45:00+00:00,122.6,122.7,122.6,122.7,689.0 +1330,1701,2023-05-23 22:50:00+00:00,122.67,122.67,122.65,122.65,507.0 +1331,1702,2023-05-23 22:55:00+00:00,122.65,122.65,122.65,122.65,0.0 +1332,1703,2023-05-23 23:00:00+00:00,122.65,122.7,122.65,122.7,200.0 +1333,1704,2023-05-23 23:05:00+00:00,122.69,122.69,122.69,122.69,100.0 +1334,1705,2023-05-23 23:10:00+00:00,122.69,122.69,122.69,122.69,178.0 +1335,1706,2023-05-23 23:15:00+00:00,122.74,122.78,122.69,122.69,2877.0 +1336,1707,2023-05-23 23:20:00+00:00,122.75,122.75,122.75,122.75,260.0 +1337,1708,2023-05-23 23:25:00+00:00,122.7,122.7,122.7,122.7,200.0 +1338,1709,2023-05-23 23:30:00+00:00,122.7,122.7,122.7,122.7,0.0 +1339,1710,2023-05-23 23:35:00+00:00,122.79,122.8,122.5,122.5,3183.0 +1340,1711,2023-05-23 23:40:00+00:00,122.58,122.73,122.36,122.36,3332.0 +1341,1712,2023-05-23 23:45:00+00:00,122.3,122.39,122.25,122.3,2071.0 +1342,1713,2023-05-23 23:50:00+00:00,122.29,122.29,122.28,122.28,2150.0 +1343,1714,2023-05-23 23:55:00+00:00,122.32,122.51,122.3,122.38,4082.0 +1344,1715,2023-05-24 08:00:00+00:00,122.17,122.21,121.83,122.21,2109.0 +1345,1716,2023-05-24 08:05:00+00:00,122.21,122.41,122.21,122.28,708.0 +1346,1717,2023-05-24 08:10:00+00:00,122.02,122.02,121.94,121.94,250.0 +1347,1718,2023-05-24 08:15:00+00:00,122.0,122.0,121.97,121.97,434.0 +1348,1719,2023-05-24 08:20:00+00:00,121.97,121.97,121.97,121.97,0.0 +1349,1720,2023-05-24 08:25:00+00:00,121.92,121.99,121.92,121.99,380.0 +1350,1721,2023-05-24 08:30:00+00:00,122.0,122.27,122.0,122.27,531.0 +1351,1722,2023-05-24 08:35:00+00:00,122.12,122.12,122.12,122.12,142.0 +1352,1723,2023-05-24 08:40:00+00:00,122.15,122.15,122.12,122.12,879.0 +1353,1724,2023-05-24 08:45:00+00:00,122.12,122.12,122.12,122.12,0.0 +1354,1725,2023-05-24 08:50:00+00:00,122.12,122.12,122.12,122.12,0.0 +1355,1726,2023-05-24 08:55:00+00:00,122.14,122.15,122.14,122.15,2200.0 +1356,1727,2023-05-24 09:00:00+00:00,122.17,122.17,122.17,122.17,100.0 +1357,1728,2023-05-24 09:05:00+00:00,122.15,122.15,122.13,122.13,200.0 +1358,1729,2023-05-24 09:10:00+00:00,122.13,122.13,122.13,122.13,0.0 +1359,1730,2023-05-24 09:15:00+00:00,122.0,122.0,121.97,121.97,1716.0 +1360,1731,2023-05-24 09:20:00+00:00,121.97,121.97,121.97,121.97,0.0 +1361,1732,2023-05-24 09:25:00+00:00,121.97,121.97,121.97,121.97,0.0 +1362,1733,2023-05-24 09:30:00+00:00,121.97,121.97,121.97,121.97,0.0 +1363,1734,2023-05-24 09:35:00+00:00,121.86,121.88,121.86,121.88,468.0 +1364,1735,2023-05-24 09:40:00+00:00,121.92,121.92,121.92,121.92,200.0 +1365,1736,2023-05-24 09:45:00+00:00,121.92,121.92,121.92,121.92,0.0 +1366,1737,2023-05-24 09:50:00+00:00,121.92,121.92,121.92,121.92,0.0 +1367,1738,2023-05-24 09:55:00+00:00,121.92,121.92,121.92,121.92,0.0 +1368,1739,2023-05-24 10:00:00+00:00,121.99,122.0,121.99,122.0,344.0 +1369,1740,2023-05-24 10:05:00+00:00,122.04,122.04,122.0,122.0,387.0 +1370,1741,2023-05-24 10:10:00+00:00,121.93,121.95,121.93,121.95,290.0 +1371,1742,2023-05-24 10:15:00+00:00,121.96,121.96,121.96,121.96,100.0 +1372,1743,2023-05-24 10:20:00+00:00,121.88,121.88,121.83,121.83,595.0 +1373,1744,2023-05-24 10:25:00+00:00,121.83,121.83,121.83,121.83,0.0 +1374,1745,2023-05-24 10:30:00+00:00,121.91,121.91,121.9,121.9,313.0 +1375,1746,2023-05-24 10:35:00+00:00,121.91,121.91,121.83,121.85,1100.0 +1376,1747,2023-05-24 10:40:00+00:00,121.91,121.91,121.91,121.91,299.0 +1377,1748,2023-05-24 10:45:00+00:00,121.91,121.91,121.91,121.91,0.0 +1378,1749,2023-05-24 10:50:00+00:00,121.91,121.91,121.91,121.91,0.0 +1379,1750,2023-05-24 10:55:00+00:00,121.97,121.97,121.97,121.97,100.0 +1380,1751,2023-05-24 11:00:00+00:00,122.07,122.16,122.0,122.0,1795.0 +1381,1752,2023-05-24 11:05:00+00:00,121.9,121.9,121.8,121.8,1954.0 +1382,1753,2023-05-24 11:10:00+00:00,121.78,121.81,121.77,121.77,3622.0 +1383,1754,2023-05-24 11:15:00+00:00,121.75,121.75,121.5,121.7,3121.0 +1384,1755,2023-05-24 11:20:00+00:00,121.65,121.65,121.65,121.65,265.0 +1385,1756,2023-05-24 11:25:00+00:00,121.65,121.65,121.64,121.64,626.0 +1386,1757,2023-05-24 11:30:00+00:00,121.65,121.65,121.65,121.65,200.0 +1387,1758,2023-05-24 11:35:00+00:00,121.69,121.7,121.69,121.7,603.0 +1388,1759,2023-05-24 11:40:00+00:00,121.69,121.75,121.69,121.75,1532.0 +1389,1760,2023-05-24 11:45:00+00:00,121.76,121.84,121.67,121.69,2211.0 +1390,1761,2023-05-24 11:50:00+00:00,121.68,121.71,121.58,121.58,4091.0 +1391,1762,2023-05-24 11:55:00+00:00,121.58,121.58,121.58,121.58,0.0 +1392,1763,2023-05-24 12:00:00+00:00,121.79,122.3,121.51,121.63,30201.0 +1393,1764,2023-05-24 12:05:00+00:00,121.57,121.78,121.57,121.78,1460.0 +1394,1765,2023-05-24 12:10:00+00:00,121.78,121.86,121.78,121.85,2398.0 +1395,1766,2023-05-25 08:00:00+00:00,122.89,123.16,122.89,123.13,7946.0 +1396,1767,2023-05-25 08:05:00+00:00,123.22,123.22,123.13,123.13,1194.0 +1397,1768,2023-05-25 08:10:00+00:00,123.13,123.17,123.0,123.04,11056.0 +1398,1769,2023-05-25 08:15:00+00:00,123.0,123.0,122.91,122.91,2722.0 +1399,1770,2023-05-25 08:20:00+00:00,122.96,122.96,122.96,122.96,100.0 +1400,1771,2023-05-25 08:25:00+00:00,122.99,123.3,122.99,123.3,14555.0 +1401,1772,2023-05-25 08:30:00+00:00,123.3,123.3,123.3,123.3,0.0 +1402,1773,2023-05-25 08:35:00+00:00,123.37,123.42,123.31,123.31,3598.0 +1403,1774,2023-05-25 08:40:00+00:00,123.31,123.31,123.31,123.31,0.0 +1404,1775,2023-05-25 08:45:00+00:00,123.31,123.31,123.3,123.31,804.0 +1405,1776,2023-05-25 08:50:00+00:00,123.29,123.29,123.29,123.29,300.0 +1406,1777,2023-05-25 08:55:00+00:00,123.35,123.4,123.35,123.4,450.0 +1407,1778,2023-05-25 09:00:00+00:00,123.39,123.42,123.33,123.37,878.0 +1408,1779,2023-05-25 09:05:00+00:00,123.38,123.52,123.38,123.52,4362.0 +1409,1780,2023-05-25 09:10:00+00:00,123.61,123.62,123.56,123.57,3073.0 +1410,1781,2023-05-25 09:15:00+00:00,123.43,123.43,123.43,123.43,200.0 +1411,1782,2023-05-25 09:20:00+00:00,123.45,123.55,123.45,123.55,1437.0 +1412,1783,2023-05-25 09:25:00+00:00,123.5,123.5,123.5,123.5,106.0 +1413,1784,2023-05-25 09:30:00+00:00,123.55,123.55,123.32,123.32,1419.0 +1414,1785,2023-05-25 09:35:00+00:00,123.34,123.34,123.34,123.34,100.0 +1415,1786,2023-05-25 09:40:00+00:00,123.3,123.36,123.3,123.36,700.0 +1416,1787,2023-05-25 09:45:00+00:00,123.39,123.39,123.3,123.37,934.0 +1417,1788,2023-05-25 09:50:00+00:00,123.29,123.6,123.29,123.6,6140.0 +1418,1789,2023-05-25 09:55:00+00:00,123.61,123.66,123.6,123.61,5021.0 +1419,1790,2023-05-25 10:00:00+00:00,123.61,123.61,123.5,123.5,1400.0 +1420,1791,2023-05-25 10:05:00+00:00,123.49,123.51,123.38,123.38,968.0 +1421,1792,2023-05-25 10:10:00+00:00,123.4,123.7,123.38,123.6,3124.0 +1422,1793,2023-05-25 10:15:00+00:00,123.6,123.6,123.6,123.6,200.0 +1423,1794,2023-05-25 10:20:00+00:00,123.61,123.71,123.61,123.63,460.0 +1424,1795,2023-05-25 10:25:00+00:00,123.72,123.72,123.51,123.51,990.0 +1425,1796,2023-05-25 10:30:00+00:00,123.55,123.66,123.55,123.58,1979.0 +1426,1797,2023-05-25 10:35:00+00:00,123.61,123.72,123.4,123.4,4304.0 +1427,1798,2023-05-25 10:40:00+00:00,123.42,123.48,123.3,123.3,10864.0 +1428,1799,2023-05-25 10:45:00+00:00,123.29,123.34,122.95,122.95,10220.0 +1429,1800,2023-05-25 10:50:00+00:00,123.0,123.3,122.84,123.23,8551.0 +1430,1801,2023-05-25 10:55:00+00:00,123.22,123.22,123.16,123.16,500.0 +1431,1802,2023-05-25 11:00:00+00:00,123.26,123.4,123.2,123.24,10582.0 +1432,1803,2023-05-25 11:05:00+00:00,123.25,123.43,123.18,123.33,10337.0 +1433,1804,2023-05-25 11:10:00+00:00,123.4,123.72,123.3,123.72,18849.0 +1434,1805,2023-05-25 11:15:00+00:00,123.7,123.85,123.6,123.75,25783.0 +1435,1806,2023-05-25 11:20:00+00:00,123.75,123.83,123.68,123.78,10096.0 +1436,1807,2023-05-25 11:25:00+00:00,123.73,124.15,123.73,124.0,25937.0 +1437,1808,2023-05-25 11:30:00+00:00,124.0,124.06,124.0,124.0,17575.0 +1438,1809,2023-05-25 11:35:00+00:00,124.0,124.2,123.9,124.06,17198.0 +1439,1810,2023-05-25 11:40:00+00:00,124.15,124.2,124.09,124.19,6596.0 +1440,1811,2023-05-25 11:45:00+00:00,124.19,124.33,124.16,124.29,8249.0 +1441,1812,2023-05-25 11:50:00+00:00,124.3,124.35,124.25,124.28,8118.0 +1442,1813,2023-05-25 11:55:00+00:00,124.31,124.52,124.22,124.5,18437.0 +1443,1814,2023-05-25 12:00:00+00:00,122.74,124.77,122.74,124.72,62728.0 +1444,1815,2023-05-25 12:05:00+00:00,124.75,124.84,124.6,124.64,23789.0 +1445,1816,2023-05-25 12:10:00+00:00,124.62,124.85,124.62,124.74,13072.0 +1446,1817,2023-05-25 12:15:00+00:00,124.74,124.8,124.61,124.68,8682.0 +1447,1818,2023-05-25 12:20:00+00:00,124.68,125.0,124.67,124.85,30091.0 +1448,1819,2023-05-25 12:25:00+00:00,124.85,124.89,124.6,124.6,23172.0 +1449,1820,2023-05-25 12:30:00+00:00,124.57,124.63,124.35,124.59,25978.0 +1450,1821,2023-05-25 12:35:00+00:00,124.56,124.85,124.39,124.83,16383.0 +1451,1822,2023-05-25 12:40:00+00:00,124.83,125.09,124.76,125.03,17647.0 +1452,1823,2023-05-25 12:45:00+00:00,125.03,125.08,124.86,124.89,13975.0 +1453,1824,2023-05-25 12:50:00+00:00,124.9,124.96,124.63,124.74,21006.0 +1454,1825,2023-05-25 12:55:00+00:00,124.8,124.85,124.65,124.8,12631.0 +1455,1826,2023-05-25 13:00:00+00:00,124.85,125.03,124.77,124.98,39533.0 +1456,1827,2023-05-25 13:05:00+00:00,124.96,125.25,124.83,125.0,46063.0 +1457,1828,2023-05-25 13:10:00+00:00,124.97,125.06,124.71,124.71,14484.0 +1458,1829,2023-05-25 13:15:00+00:00,124.66,124.89,124.61,124.86,17701.0 +1459,1830,2023-05-25 13:20:00+00:00,124.8,124.81,124.25,124.35,35649.0 +1460,1831,2023-05-25 13:25:00+00:00,124.31,125.0,124.0,124.52,55375.0 +1461,1832,2023-05-25 13:30:00+00:00,124.52,125.32,123.99,124.31,2731481.0 +1462,1833,2023-05-25 13:35:00+00:00,124.3,124.51,123.7,123.93,950015.0 +1463,1834,2023-05-25 13:40:00+00:00,123.94,124.06,123.43,123.59,835875.0 +1464,1835,2023-05-25 13:45:00+00:00,123.58,123.66,123.05,123.18,641949.0 +1465,1836,2023-05-25 13:50:00+00:00,123.17,123.46,122.97,123.37,715516.0 +1466,1837,2023-05-25 13:55:00+00:00,123.37,123.44,122.87,122.97,552410.0 +1467,1838,2023-05-25 14:00:00+00:00,122.96,123.11,122.92,123.0,454951.0 +1468,1839,2023-05-25 14:05:00+00:00,123.0,123.1,122.89,122.98,377596.0 +1469,1840,2023-05-25 14:10:00+00:00,122.98,123.1,122.91,123.06,348753.0 +1470,1841,2023-05-25 14:15:00+00:00,123.05,123.33,122.67,122.7,510899.0 +1471,1842,2023-05-25 14:20:00+00:00,122.68,122.71,122.48,122.59,668201.0 +1472,1843,2023-05-25 14:25:00+00:00,122.59,122.63,121.96,122.54,733759.0 +1473,1844,2023-05-25 14:30:00+00:00,122.55,122.74,122.25,122.7,419537.0 +1474,1845,2023-05-25 14:35:00+00:00,122.71,122.99,122.5,122.98,334722.0 +1475,1846,2023-05-25 14:40:00+00:00,122.97,123.06,122.95,123.01,254903.0 +1476,1847,2023-05-25 14:45:00+00:00,123.01,123.34,123.0,123.2,418704.0 +1477,1848,2023-05-25 14:50:00+00:00,123.2,123.37,123.08,123.37,342256.0 +1478,1849,2023-05-25 14:55:00+00:00,123.37,123.62,123.31,123.59,362363.0 +1479,1850,2023-05-25 15:00:00+00:00,123.6,123.72,123.52,123.57,246995.0 +1480,1851,2023-05-25 15:05:00+00:00,123.58,123.88,123.58,123.83,305469.0 +1481,1852,2023-05-25 15:10:00+00:00,123.83,124.09,123.8,124.08,402209.0 +1482,1853,2023-05-25 15:15:00+00:00,124.08,124.31,123.98,124.23,462675.0 +1483,1854,2023-05-25 15:20:00+00:00,124.23,124.32,124.13,124.16,221474.0 +1484,1855,2023-05-25 15:25:00+00:00,124.16,124.38,124.15,124.37,315688.0 +1485,1856,2023-05-25 15:30:00+00:00,124.37,124.39,123.9,123.96,344825.0 +1486,1857,2023-05-25 15:35:00+00:00,123.95,124.1,123.93,124.08,210329.0 +1487,1858,2023-05-25 15:40:00+00:00,124.08,124.09,123.65,123.67,451767.0 +1488,1859,2023-05-25 15:45:00+00:00,123.66,123.75,123.55,123.72,279707.0 +1489,1860,2023-05-25 15:50:00+00:00,123.72,123.99,123.65,123.73,327084.0 +1490,1861,2023-05-25 15:55:00+00:00,123.73,123.97,123.68,123.96,153499.0 +1491,1862,2023-05-25 16:00:00+00:00,123.97,124.39,123.94,124.19,471947.0 +1492,1863,2023-05-25 16:05:00+00:00,124.18,124.51,124.09,124.41,356216.0 +1493,1864,2023-05-25 16:10:00+00:00,124.41,124.56,124.34,124.44,373134.0 +1494,1865,2023-05-25 16:15:00+00:00,124.44,124.6,124.29,124.59,379462.0 +1495,1866,2023-05-25 16:20:00+00:00,124.6,124.91,124.55,124.8,378316.0 +1496,1867,2023-05-25 16:25:00+00:00,124.79,124.87,124.45,124.54,307851.0 +1497,1868,2023-05-25 16:30:00+00:00,124.54,124.6,124.37,124.39,259255.0 +1498,1869,2023-05-25 16:35:00+00:00,124.38,124.49,124.29,124.36,217380.0 +1499,1870,2023-05-25 16:40:00+00:00,124.37,124.49,124.29,124.3,178323.0 +1500,1871,2023-05-25 16:45:00+00:00,124.3,124.33,124.22,124.25,146502.0 +1501,1872,2023-05-25 16:50:00+00:00,124.25,124.37,124.18,124.25,148683.0 +1502,1873,2023-05-25 16:55:00+00:00,124.25,124.39,124.01,124.06,230507.0 +1503,1874,2023-05-25 17:00:00+00:00,124.06,124.17,123.91,124.0,163748.0 +1504,1875,2023-05-25 17:05:00+00:00,124.0,124.01,123.81,123.82,158571.0 +1505,1876,2023-05-25 17:10:00+00:00,123.82,123.99,123.72,123.8,171025.0 +1506,1877,2023-05-25 17:15:00+00:00,123.8,123.87,123.7,123.81,225380.0 +1507,1878,2023-05-25 17:20:00+00:00,123.82,123.87,123.65,123.71,189610.0 +1508,1879,2023-05-25 17:25:00+00:00,123.7,123.82,123.61,123.69,213650.0 +1509,1880,2023-05-25 17:30:00+00:00,123.68,123.81,123.58,123.71,219243.0 +1510,1881,2023-05-25 17:35:00+00:00,123.71,123.77,123.48,123.57,175118.0 +1511,1882,2023-05-25 17:40:00+00:00,123.56,123.59,123.39,123.4,207355.0 +1512,1883,2023-05-25 17:45:00+00:00,123.4,123.56,123.39,123.55,153305.0 +1513,1884,2023-05-25 17:50:00+00:00,123.55,123.58,123.48,123.53,179255.0 +1514,1885,2023-05-25 17:55:00+00:00,123.52,123.57,123.38,123.46,328403.0 +1515,1886,2023-05-25 18:00:00+00:00,123.46,123.74,123.41,123.46,451012.0 +1516,1887,2023-05-25 18:05:00+00:00,123.46,123.47,123.09,123.26,244274.0 +1517,1888,2023-05-25 18:10:00+00:00,123.26,123.45,123.17,123.44,280551.0 +1518,1889,2023-05-25 18:15:00+00:00,123.44,123.69,123.4,123.59,171416.0 +1519,1890,2023-05-25 18:20:00+00:00,123.59,123.61,123.46,123.51,198984.0 +1520,1891,2023-05-25 18:25:00+00:00,123.51,123.52,123.3,123.32,261849.0 +1521,1892,2023-05-25 18:30:00+00:00,123.32,123.36,123.07,123.17,183580.0 +1522,1893,2023-05-25 18:35:00+00:00,123.17,123.25,123.08,123.23,155885.0 +1523,1894,2023-05-25 18:40:00+00:00,123.23,123.29,123.1,123.18,135501.0 +1524,1895,2023-05-25 18:45:00+00:00,123.17,123.17,122.92,123.03,207873.0 +1525,1896,2023-05-25 18:50:00+00:00,123.03,123.1,122.95,123.0,129380.0 +1526,1897,2023-05-25 18:55:00+00:00,123.0,123.03,122.88,122.94,172198.0 +1527,1898,2023-05-25 19:00:00+00:00,122.94,123.22,122.88,123.22,200500.0 +1528,1899,2023-05-25 19:05:00+00:00,123.22,123.42,123.19,123.4,201798.0 +1529,1900,2023-05-25 19:10:00+00:00,123.41,123.5,123.32,123.41,222277.0 +1530,1901,2023-05-25 19:15:00+00:00,123.42,123.54,123.34,123.47,220903.0 +1531,1902,2023-05-25 19:20:00+00:00,123.46,123.5,123.4,123.4,198884.0 +1532,1903,2023-05-25 19:25:00+00:00,123.4,123.51,123.31,123.46,220304.0 +1533,1904,2023-05-25 19:30:00+00:00,123.46,123.66,123.4,123.5,296662.0 +1534,1905,2023-05-25 19:35:00+00:00,123.5,123.62,123.41,123.62,247629.0 +1535,1906,2023-05-25 19:40:00+00:00,123.62,123.81,123.61,123.7,359625.0 +1536,1907,2023-05-25 19:45:00+00:00,123.7,123.82,123.62,123.72,389230.0 +1537,1908,2023-05-25 19:50:00+00:00,123.71,123.72,123.49,123.53,548735.0 +1538,1909,2023-05-25 19:55:00+00:00,123.53,123.56,123.42,123.47,945374.0 +1539,1910,2023-05-25 20:00:00+00:00,123.48,123.65,123.39,123.48,4130470.0 +1540,1911,2023-05-25 20:05:00+00:00,123.48,123.62,123.19,123.54,269264.0 +1541,1912,2023-05-25 20:10:00+00:00,123.5,123.61,123.48,123.58,6147.0 +1542,1913,2023-05-25 20:15:00+00:00,123.56,123.66,123.56,123.64,3004.0 +1543,1914,2023-05-25 20:20:00+00:00,123.6,123.6,123.53,123.53,600.0 +1544,1915,2023-05-25 20:25:00+00:00,123.58,123.6,123.55,123.6,3591.0 +1545,1916,2023-05-25 20:30:00+00:00,123.63,123.63,123.48,123.55,2390.0 +1546,1917,2023-05-25 20:35:00+00:00,123.48,123.58,123.48,123.58,238.0 +1547,1918,2023-05-25 20:40:00+00:00,123.51,123.51,123.51,123.51,140.0 +1548,1919,2023-05-25 20:45:00+00:00,123.55,123.56,123.53,123.54,2192.0 +1549,1920,2023-05-25 20:50:00+00:00,123.53,123.54,123.53,123.53,810.0 +1550,1921,2023-05-25 20:55:00+00:00,123.53,123.54,123.51,123.54,1127.0 +1551,1922,2023-05-25 21:00:00+00:00,123.51,123.57,123.49,123.49,2011.0 +1552,1923,2023-05-25 21:05:00+00:00,123.53,123.59,123.53,123.59,600.0 +1553,1924,2023-05-25 21:10:00+00:00,123.58,123.58,123.48,123.48,1131.0 +1554,1925,2023-05-25 21:15:00+00:00,123.46,123.53,123.46,123.46,2064.0 +1555,1926,2023-05-25 21:20:00+00:00,123.38,123.4,123.38,123.4,1064.0 +1556,1927,2023-05-25 21:25:00+00:00,123.4,123.4,123.4,123.4,0.0 +1557,1928,2023-05-25 21:30:00+00:00,123.4,123.44,123.38,123.44,1935.0 +1558,1929,2023-05-25 21:35:00+00:00,123.36,123.36,123.36,123.36,100.0 +1559,1930,2023-05-25 21:40:00+00:00,123.44,123.44,123.43,123.44,100.0 +1560,1931,2023-05-25 21:45:00+00:00,123.4,123.4,123.36,123.36,1057.0 +1561,1932,2023-05-25 21:50:00+00:00,123.35,123.35,123.35,123.35,200.0 +1562,1933,2023-05-25 21:55:00+00:00,123.28,123.29,123.28,123.28,100.0 +1563,1934,2023-05-25 22:00:00+00:00,123.34,123.39,123.29,123.39,2641.0 +1564,1935,2023-05-25 22:05:00+00:00,123.42,123.42,123.42,123.42,200.0 +1565,1936,2023-05-25 22:10:00+00:00,123.48,123.48,123.42,123.42,240.0 +1566,1937,2023-05-25 22:15:00+00:00,123.28,123.28,123.28,123.28,100.0 +1567,1938,2023-05-25 22:20:00+00:00,123.2,123.23,123.2,123.23,200.0 +1568,1939,2023-05-25 22:25:00+00:00,123.25,123.25,123.22,123.22,465.0 +1569,1940,2023-05-25 22:30:00+00:00,123.22,123.22,123.22,123.22,100.0 +1570,1941,2023-05-25 22:35:00+00:00,123.25,123.25,123.22,123.22,4299.0 +1571,1942,2023-05-25 22:40:00+00:00,123.22,123.22,123.19,123.2,298.0 +1572,1943,2023-05-25 22:45:00+00:00,123.2,123.2,123.2,123.2,0.0 +1573,1944,2023-05-25 22:50:00+00:00,123.2,123.2,123.2,123.2,0.0 +1574,1945,2023-05-25 22:55:00+00:00,123.22,123.23,123.22,123.22,317.0 +1575,1946,2023-05-25 23:00:00+00:00,123.22,123.22,123.22,123.22,200.0 +1576,1947,2023-05-25 23:05:00+00:00,123.22,123.25,123.22,123.25,1000.0 +1577,1948,2023-05-25 23:10:00+00:00,123.25,123.25,123.25,123.25,0.0 +1578,1949,2023-05-25 23:15:00+00:00,123.25,123.25,123.25,123.25,0.0 +1579,1950,2023-05-25 23:20:00+00:00,123.36,123.36,123.36,123.36,100.0 +1580,1951,2023-05-25 23:25:00+00:00,123.34,123.34,123.34,123.34,173.0 +1581,1952,2023-05-25 23:30:00+00:00,123.34,123.34,123.34,123.34,148.0 +1582,1953,2023-05-25 23:35:00+00:00,123.34,123.35,123.34,123.34,600.0 +1583,1954,2023-05-25 23:40:00+00:00,123.34,123.34,123.34,123.34,0.0 +1584,1955,2023-05-25 23:45:00+00:00,123.31,123.31,123.31,123.31,258.0 +1585,1956,2023-05-25 23:50:00+00:00,123.3,123.31,123.3,123.31,577.0 +1586,1957,2023-05-25 23:55:00+00:00,123.31,123.38,123.31,123.38,1641.0 +1587,1958,2023-05-26 08:00:00+00:00,123.6,123.6,123.38,123.38,459.0 +1588,1959,2023-05-26 08:05:00+00:00,123.43,123.43,123.43,123.43,662.0 +1589,1960,2023-05-26 08:10:00+00:00,123.43,123.43,123.43,123.43,0.0 +1590,1961,2023-05-26 08:15:00+00:00,123.38,123.4,123.38,123.4,487.0 +1591,1962,2023-05-26 08:20:00+00:00,123.4,123.4,123.4,123.4,0.0 +1592,1963,2023-05-26 08:25:00+00:00,123.4,123.4,123.4,123.4,0.0 +1593,1964,2023-05-26 08:30:00+00:00,123.4,123.4,123.4,123.4,0.0 +1594,1965,2023-05-26 08:35:00+00:00,123.35,123.35,123.35,123.35,152.0 +1595,1966,2023-05-26 08:40:00+00:00,123.35,123.35,123.35,123.35,0.0 +1596,1967,2023-05-26 08:45:00+00:00,123.5,123.5,123.5,123.5,620.0 +1597,1968,2023-05-26 08:50:00+00:00,123.5,123.5,123.5,123.5,0.0 +1598,1969,2023-05-26 08:55:00+00:00,123.5,123.5,123.5,123.5,0.0 +1599,1970,2023-05-26 09:00:00+00:00,123.46,123.46,123.4,123.42,1946.0 +1600,1971,2023-05-26 09:05:00+00:00,123.4,123.4,123.4,123.4,253.0 +1601,1972,2023-05-26 09:10:00+00:00,123.4,123.4,123.4,123.4,0.0 +1602,1973,2023-05-26 09:15:00+00:00,123.4,123.4,123.4,123.4,110.0 +1603,1974,2023-05-26 09:20:00+00:00,123.4,123.4,123.4,123.4,0.0 +1604,1975,2023-05-26 09:25:00+00:00,123.4,123.4,123.4,123.4,0.0 +1605,1976,2023-05-26 09:30:00+00:00,123.4,123.4,123.4,123.4,0.0 +1606,1977,2023-05-26 09:35:00+00:00,123.4,123.4,123.4,123.4,0.0 +1607,1978,2023-05-26 09:40:00+00:00,123.4,123.4,123.4,123.4,0.0 +1608,1979,2023-05-26 09:45:00+00:00,123.4,123.4,123.4,123.4,0.0 +1609,1980,2023-05-26 09:50:00+00:00,123.4,123.4,123.4,123.4,0.0 +1610,1981,2023-05-26 09:55:00+00:00,123.4,123.4,123.4,123.4,0.0 +1611,1982,2023-05-26 10:00:00+00:00,123.42,123.42,123.42,123.42,179.0 +1612,1983,2023-05-26 10:05:00+00:00,123.42,123.42,123.4,123.4,238.0 +1613,1984,2023-05-26 10:10:00+00:00,123.35,123.35,123.35,123.35,115.0 +1614,1985,2023-05-26 10:15:00+00:00,123.35,123.35,123.35,123.35,0.0 +1615,1986,2023-05-26 10:20:00+00:00,123.35,123.35,123.35,123.35,0.0 +1616,1987,2023-05-26 10:25:00+00:00,123.48,123.48,123.48,123.48,103.0 +1617,1988,2023-05-26 10:30:00+00:00,123.48,123.48,123.48,123.48,0.0 +1618,1989,2023-05-26 10:35:00+00:00,123.5,123.52,123.5,123.52,266.0 +1619,1990,2023-05-26 10:40:00+00:00,123.79,123.79,123.79,123.79,100.0 +1620,1991,2023-05-26 10:45:00+00:00,123.79,123.79,123.79,123.79,0.0 +1621,1992,2023-05-26 10:50:00+00:00,123.83,123.83,123.8,123.8,200.0 +1622,1993,2023-05-26 10:55:00+00:00,123.84,123.84,123.84,123.84,180.0 +1623,1994,2023-05-26 11:00:00+00:00,123.84,124.1,123.84,124.09,2293.0 +1624,1995,2023-05-26 11:05:00+00:00,124.1,124.26,124.08,124.25,2892.0 +1625,1996,2023-05-26 11:10:00+00:00,124.22,124.24,124.13,124.13,3733.0 +1626,1997,2023-05-26 11:15:00+00:00,124.08,124.19,124.08,124.19,1577.0 +1627,1998,2023-05-26 11:20:00+00:00,124.19,124.25,124.15,124.15,1289.0 +1628,1999,2023-05-26 11:25:00+00:00,124.22,124.44,124.22,124.44,318.0 +1629,2000,2023-05-26 11:30:00+00:00,124.44,124.45,124.4,124.4,1059.0 +1630,2001,2023-05-26 11:35:00+00:00,124.37,124.42,124.35,124.42,912.0 +1631,2002,2023-05-26 11:40:00+00:00,124.42,124.43,124.4,124.43,320.0 +1632,2003,2023-05-26 11:45:00+00:00,124.3,124.41,124.25,124.41,1001.0 +1633,2004,2023-05-26 11:50:00+00:00,124.42,124.5,124.31,124.31,1506.0 +1634,2005,2023-05-26 11:55:00+00:00,124.3,124.3,124.25,124.25,496.0 +1635,2006,2023-05-26 12:00:00+00:00,124.14,124.5,123.1,124.21,29531.0 +1636,2007,2023-05-26 12:05:00+00:00,124.18,124.18,124.12,124.12,200.0 +1637,2008,2023-05-26 12:10:00+00:00,124.11,124.15,124.05,124.07,7561.0 +1638,2009,2023-05-26 12:15:00+00:00,124.06,124.1,124.05,124.06,3023.0 +1639,2010,2023-05-26 12:20:00+00:00,124.1,124.11,124.1,124.11,2015.0 +1640,2011,2023-05-26 12:25:00+00:00,124.09,124.09,124.09,124.09,176.0 +1641,2012,2023-05-26 12:30:00+00:00,124.18,124.18,123.73,123.9,6960.0 +1642,2013,2023-05-26 12:35:00+00:00,123.86,123.91,123.55,123.55,10908.0 +1643,2014,2023-05-26 12:40:00+00:00,123.55,123.65,123.55,123.6,15260.0 +1644,2015,2023-05-26 12:45:00+00:00,123.6,123.66,123.5,123.64,11729.0 +1645,2016,2023-05-26 12:50:00+00:00,123.66,123.75,123.55,123.66,1698.0 +1646,2017,2023-05-26 12:55:00+00:00,123.77,123.88,123.48,123.88,7932.0 +1647,2018,2023-05-26 13:00:00+00:00,123.88,123.88,123.72,123.77,9384.0 +1648,2019,2023-05-26 13:05:00+00:00,123.8,123.8,123.64,123.65,10322.0 +1649,2020,2023-05-26 13:10:00+00:00,123.65,123.9,123.64,123.89,10079.0 +1650,2021,2023-05-26 13:15:00+00:00,123.9,123.9,123.74,123.75,2854.0 +1651,2022,2023-05-26 13:20:00+00:00,123.8,123.8,123.6,123.6,8409.0 +1652,2023,2023-05-26 13:25:00+00:00,123.6,123.64,123.0,123.2,15049.0 +1653,2024,2023-05-26 13:30:00+00:00,123.18,123.21,122.45,122.83,846793.0 +1654,2025,2023-05-26 13:35:00+00:00,122.83,123.84,122.78,123.55,522382.0 +1655,2026,2023-05-26 13:40:00+00:00,123.55,123.6,122.95,122.96,389533.0 +1656,2027,2023-05-26 13:45:00+00:00,122.96,123.47,122.76,123.34,593588.0 +1657,2028,2023-05-26 13:50:00+00:00,123.32,123.63,123.23,123.63,317086.0 +1658,2029,2023-05-26 13:55:00+00:00,123.63,123.8,123.43,123.63,299202.0 +1659,2030,2023-05-26 14:00:00+00:00,123.65,124.0,123.58,123.91,279490.0 +1660,2031,2023-05-26 14:05:00+00:00,123.91,124.16,123.73,123.96,341649.0 +1661,2032,2023-05-26 14:10:00+00:00,123.95,124.01,123.72,123.79,356236.0 +1662,2033,2023-05-26 14:15:00+00:00,123.79,124.15,123.78,124.12,358766.0 +1663,2034,2023-05-26 14:20:00+00:00,124.12,124.26,124.1,124.2,258256.0 +1664,2035,2023-05-26 14:25:00+00:00,124.2,124.58,124.19,124.53,309199.0 +1665,2036,2023-05-26 14:30:00+00:00,124.54,124.7,124.18,124.48,445059.0 +1666,2037,2023-05-26 14:35:00+00:00,124.48,124.62,124.4,124.52,321740.0 +1667,2038,2023-05-26 14:40:00+00:00,124.52,124.8,124.45,124.74,341810.0 +1668,2039,2023-05-26 14:45:00+00:00,124.76,124.79,124.55,124.78,302623.0 +1669,2040,2023-05-26 14:50:00+00:00,124.78,124.8,124.5,124.73,318465.0 +1670,2041,2023-05-26 14:55:00+00:00,124.73,124.86,124.5,124.51,324633.0 +1671,2042,2023-05-26 15:00:00+00:00,124.51,124.53,124.25,124.38,410054.0 +1672,2043,2023-05-26 15:05:00+00:00,124.39,124.48,124.12,124.13,265010.0 +1673,2044,2023-05-26 15:10:00+00:00,124.13,124.28,124.03,124.24,226410.0 +1674,2045,2023-05-26 15:15:00+00:00,124.26,124.3,124.1,124.2,211449.0 +1675,2046,2023-05-26 15:20:00+00:00,124.2,124.21,123.98,124.11,324170.0 +1676,2047,2023-05-26 15:25:00+00:00,124.12,124.27,124.09,124.18,237750.0 +1677,2048,2023-05-26 15:30:00+00:00,124.18,124.45,124.18,124.39,228148.0 +1678,2049,2023-05-26 15:35:00+00:00,124.39,124.42,124.29,124.38,195594.0 +1679,2050,2023-05-26 15:40:00+00:00,124.38,124.58,124.19,124.56,284222.0 +1680,2051,2023-05-26 15:45:00+00:00,124.57,124.72,124.47,124.63,225949.0 +1681,2052,2023-05-26 15:50:00+00:00,124.64,124.71,124.59,124.62,216502.0 +1682,2053,2023-05-26 15:55:00+00:00,124.62,124.74,124.56,124.73,249988.0 +1683,2054,2023-05-26 16:00:00+00:00,124.72,125.15,124.72,125.03,792609.0 +1684,2055,2023-05-26 16:05:00+00:00,125.02,125.14,124.96,125.12,341272.0 +1685,2056,2023-05-26 16:10:00+00:00,125.13,125.21,124.99,125.05,443991.0 +1686,2057,2023-05-26 16:15:00+00:00,125.05,125.1,124.89,125.0,682598.0 +1687,2058,2023-05-26 16:20:00+00:00,124.99,125.26,124.99,125.13,281766.0 +1688,2059,2023-05-26 16:25:00+00:00,125.14,125.16,124.88,125.03,218508.0 +1689,2060,2023-05-26 16:30:00+00:00,125.02,125.04,124.9,124.97,161530.0 +1690,2061,2023-05-26 16:35:00+00:00,124.96,125.0,124.81,124.99,209107.0 +1691,2062,2023-05-26 16:40:00+00:00,124.98,125.05,124.96,125.01,166519.0 +1692,2063,2023-05-26 16:45:00+00:00,125.0,125.12,125.0,125.11,188903.0 +1693,2064,2023-05-26 16:50:00+00:00,125.11,125.17,125.06,125.09,248179.0 +1694,2065,2023-05-26 16:55:00+00:00,125.08,125.18,125.05,125.11,228670.0 +1695,2066,2023-05-26 17:00:00+00:00,125.11,125.22,124.93,125.05,450491.0 +1696,2067,2023-05-26 17:05:00+00:00,125.06,125.09,124.93,124.98,158460.0 +1697,2068,2023-05-26 17:10:00+00:00,124.98,125.07,124.91,124.95,143940.0 +1698,2069,2023-05-26 17:15:00+00:00,124.95,124.95,124.75,124.88,258770.0 +1699,2070,2023-05-26 17:20:00+00:00,124.88,125.02,124.87,124.92,133981.0 +1700,2071,2023-05-26 17:25:00+00:00,124.92,124.94,124.58,124.65,217746.0 +1701,2072,2023-05-26 17:30:00+00:00,124.65,124.73,124.51,124.64,231672.0 +1702,2073,2023-05-26 17:35:00+00:00,124.64,124.7,124.46,124.7,301936.0 +1703,2074,2023-05-26 17:40:00+00:00,124.72,124.72,124.51,124.57,155518.0 +1704,2075,2023-05-26 17:45:00+00:00,124.56,124.79,124.52,124.79,181556.0 +1705,2076,2023-05-26 17:50:00+00:00,124.78,124.81,124.67,124.71,130120.0 +1706,2077,2023-05-26 17:55:00+00:00,124.71,124.79,124.59,124.62,171729.0 +1707,2078,2023-05-26 18:00:00+00:00,124.62,124.64,124.36,124.43,206543.0 +1708,2079,2023-05-26 18:05:00+00:00,124.43,124.45,124.21,124.24,184360.0 +1709,2080,2023-05-26 18:10:00+00:00,124.24,124.49,124.22,124.41,154953.0 +1710,2081,2023-05-26 18:15:00+00:00,124.41,124.51,124.38,124.43,96729.0 +1711,2082,2023-05-26 18:20:00+00:00,124.42,124.53,124.33,124.52,106355.0 +1712,2083,2023-05-26 18:25:00+00:00,124.52,124.55,124.31,124.34,120119.0 +1713,2084,2023-05-26 18:30:00+00:00,124.34,124.39,124.23,124.38,156903.0 +1714,2085,2023-05-26 18:35:00+00:00,124.39,124.51,124.36,124.41,186576.0 +1715,2086,2023-05-26 18:40:00+00:00,124.41,124.44,124.25,124.39,228084.0 +1716,2087,2023-05-26 18:45:00+00:00,124.39,124.57,124.37,124.54,294601.0 +1717,2088,2023-05-26 18:50:00+00:00,124.54,124.64,124.47,124.5,197277.0 +1718,2089,2023-05-26 18:55:00+00:00,124.51,124.59,124.29,124.39,181585.0 +1719,2090,2023-05-26 19:00:00+00:00,124.4,124.49,124.32,124.45,185252.0 +1720,2091,2023-05-26 19:05:00+00:00,124.46,124.55,124.42,124.51,221604.0 +1721,2092,2023-05-26 19:10:00+00:00,124.52,124.61,124.45,124.59,228771.0 +1722,2093,2023-05-26 19:15:00+00:00,124.58,124.6,124.48,124.5,302876.0 +1723,2094,2023-05-26 19:20:00+00:00,124.49,124.74,124.49,124.7,277565.0 +1724,2095,2023-05-26 19:25:00+00:00,124.7,124.78,124.64,124.67,247240.0 +1725,2096,2023-05-26 19:30:00+00:00,124.66,124.75,124.62,124.73,386006.0 +1726,2097,2023-05-26 19:35:00+00:00,124.73,124.77,124.61,124.72,355339.0 +1727,2098,2023-05-26 19:40:00+00:00,124.73,124.87,124.56,124.86,486159.0 +1728,2099,2023-05-26 19:45:00+00:00,124.85,124.9,124.66,124.73,443102.0 +1729,2100,2023-05-26 19:50:00+00:00,124.73,124.82,124.61,124.74,760118.0 +1730,2101,2023-05-26 19:55:00+00:00,124.74,124.85,124.52,124.6,1575675.0 +1731,2102,2023-05-26 20:00:00+00:00,124.6,124.62,124.55,124.61,4138337.0 +1732,2103,2023-05-26 20:05:00+00:00,124.62,124.74,124.61,124.71,28975.0 +1733,2104,2023-05-26 20:10:00+00:00,124.61,124.93,124.61,124.93,29864.0 +1734,2105,2023-05-26 20:15:00+00:00,124.88,124.88,124.84,124.88,1075.0 +1735,2106,2023-05-26 20:20:00+00:00,124.8,124.85,124.8,124.84,4717.0 +1736,2107,2023-05-26 20:25:00+00:00,124.85,124.95,124.85,124.93,7331.0 +1737,2108,2023-05-26 20:30:00+00:00,124.91,124.91,124.88,124.89,1552.0 +1738,2109,2023-05-26 20:35:00+00:00,124.9,124.9,124.7,124.79,5858.0 +1739,2110,2023-05-26 20:40:00+00:00,124.8,124.83,124.61,124.83,20175.0 +1740,2111,2023-05-26 20:45:00+00:00,124.82,124.82,124.82,124.82,100.0 +1741,2112,2023-05-26 20:50:00+00:00,124.8,124.9,124.8,124.84,2811.0 +1742,2113,2023-05-26 20:55:00+00:00,124.81,124.81,124.81,124.81,524.0 +1743,2114,2023-05-26 21:00:00+00:00,124.81,124.81,124.81,124.81,0.0 +1744,2115,2023-05-26 21:05:00+00:00,124.78,124.91,124.78,124.91,4143.0 +1745,2116,2023-05-26 21:10:00+00:00,124.9,124.9,124.9,124.9,1707.0 +1746,2117,2023-05-26 21:15:00+00:00,124.86,124.86,124.75,124.78,5062.0 +1747,2118,2023-05-26 21:20:00+00:00,124.74,124.74,124.58,124.67,16578.0 +1748,2119,2023-05-26 21:25:00+00:00,124.6,124.6,124.59,124.59,1380.0 +1749,2120,2023-05-26 21:30:00+00:00,124.61,124.62,124.6,124.6,800.0 +1750,2121,2023-05-26 21:35:00+00:00,124.58,124.58,124.53,124.55,2502.0 +1751,2122,2023-05-26 21:40:00+00:00,124.55,124.55,124.53,124.53,3767.0 +1752,2123,2023-05-26 21:45:00+00:00,124.53,124.53,124.53,124.53,0.0 +1753,2124,2023-05-26 21:50:00+00:00,124.58,124.6,124.58,124.6,1051.0 +1754,2125,2023-05-26 21:55:00+00:00,124.65,124.65,124.64,124.64,589.0 +1755,2126,2023-05-26 22:00:00+00:00,124.55,124.64,124.54,124.64,1309.0 +1756,2127,2023-05-26 22:05:00+00:00,124.64,124.77,124.64,124.77,4538.0 +1757,2128,2023-05-26 22:10:00+00:00,124.8,124.8,124.73,124.73,5952.0 +1758,2129,2023-05-26 22:15:00+00:00,124.79,124.79,124.79,124.79,100.0 +1759,2130,2023-05-26 22:20:00+00:00,124.75,124.78,124.75,124.78,727.0 +1760,2131,2023-05-26 22:25:00+00:00,124.76,124.78,124.75,124.78,800.0 +1761,2132,2023-05-26 22:30:00+00:00,124.78,124.78,124.78,124.78,200.0 +1762,2133,2023-05-26 22:35:00+00:00,124.79,124.81,124.79,124.8,350.0 +1763,2134,2023-05-26 22:40:00+00:00,124.87,124.87,124.87,124.87,100.0 +1764,2135,2023-05-26 22:45:00+00:00,124.84,124.84,124.83,124.84,370.0 +1765,2136,2023-05-26 22:50:00+00:00,124.76,124.8,124.76,124.8,2245.0 +1766,2137,2023-05-26 22:55:00+00:00,124.79,124.8,124.69,124.8,1870.0 +1767,2138,2023-05-26 23:00:00+00:00,124.78,124.79,124.78,124.79,925.0 +1768,2139,2023-05-26 23:05:00+00:00,124.75,124.75,124.75,124.75,560.0 +1769,2140,2023-05-26 23:10:00+00:00,124.75,124.75,124.65,124.65,790.0 +1770,2141,2023-05-26 23:15:00+00:00,124.65,124.65,124.65,124.65,0.0 +1771,2142,2023-05-26 23:20:00+00:00,124.65,124.65,124.65,124.65,0.0 +1772,2143,2023-05-26 23:25:00+00:00,124.65,124.65,124.65,124.65,0.0 +1773,2144,2023-05-26 23:30:00+00:00,124.75,124.75,124.65,124.71,1697.0 +1774,2145,2023-05-26 23:35:00+00:00,124.72,124.72,124.71,124.71,413.0 +1775,2146,2023-05-26 23:40:00+00:00,124.71,124.71,124.71,124.71,0.0 +1776,2147,2023-05-26 23:45:00+00:00,124.79,124.8,124.74,124.74,855.0 +1777,2148,2023-05-26 23:50:00+00:00,124.79,124.79,124.79,124.79,175.0 +1778,2149,2023-05-26 23:55:00+00:00,124.78,124.82,124.78,124.82,1681.0 diff --git a/examples/6_async/bar_data/TSLA_1min.csv b/examples/6_async/bar_data/TSLA_1min.csv new file mode 100644 index 0000000..29c3fe8 --- /dev/null +++ b/examples/6_async/bar_data/TSLA_1min.csv @@ -0,0 +1,2087 @@ +,Unnamed: 0,date,open,high,low,close,volume +0,0,2023-05-24 21:14:00+00:00,187.01,187.01,186.78,186.9,11725.0 +1,1,2023-05-24 21:15:00+00:00,186.82,186.9,186.64,186.71,22971.0 +2,2,2023-05-24 21:16:00+00:00,186.8,186.84,186.52,186.84,23125.0 +3,3,2023-05-24 21:17:00+00:00,186.74,187.0,186.74,186.99,16801.0 +4,4,2023-05-24 21:18:00+00:00,186.85,186.98,186.76,186.8,4720.0 +5,5,2023-05-24 21:19:00+00:00,186.8,186.94,186.76,186.81,12693.0 +6,6,2023-05-24 21:20:00+00:00,186.8,186.8,186.71,186.77,4664.0 +7,7,2023-05-24 21:21:00+00:00,186.71,186.8,186.55,186.56,12301.0 +8,8,2023-05-24 21:22:00+00:00,186.5,186.5,186.0,186.01,18112.0 +9,9,2023-05-24 21:23:00+00:00,186.0,186.5,186.0,186.34,14892.0 +10,10,2023-05-24 21:24:00+00:00,186.34,186.5,186.3,186.3,4331.0 +11,11,2023-05-24 21:25:00+00:00,186.36,186.4,186.3,186.4,7378.0 +12,12,2023-05-24 21:26:00+00:00,186.4,186.5,186.4,186.5,3146.0 +13,13,2023-05-24 21:27:00+00:00,186.5,186.5,186.3,186.3,6289.0 +14,14,2023-05-24 21:28:00+00:00,186.3,186.35,186.1,186.1,7448.0 +15,15,2023-05-24 21:29:00+00:00,186.06,186.38,186.04,186.09,8021.0 +16,16,2023-05-24 21:30:00+00:00,186.15,186.35,186.15,186.21,5946.0 +17,17,2023-05-24 21:31:00+00:00,186.21,186.4,186.21,186.24,16444.0 +18,18,2023-05-24 21:32:00+00:00,186.24,186.24,185.8,185.8,12673.0 +19,19,2023-05-24 21:33:00+00:00,185.99,186.15,185.87,186.0,3973.0 +20,20,2023-05-24 21:34:00+00:00,186.0,186.0,185.9,185.91,3463.0 +21,21,2023-05-24 21:35:00+00:00,185.9,185.96,185.62,185.78,6692.0 +22,22,2023-05-24 21:36:00+00:00,185.81,186.0,185.78,185.94,2824.0 +23,23,2023-05-24 21:37:00+00:00,185.86,186.0,185.76,185.76,8820.0 +24,24,2023-05-24 21:38:00+00:00,185.75,185.8,185.5,185.52,8717.0 +25,25,2023-05-24 21:39:00+00:00,185.7,185.75,185.5,185.7,8561.0 +26,26,2023-05-24 21:40:00+00:00,185.61,185.74,185.61,185.61,6720.0 +27,27,2023-05-24 21:41:00+00:00,185.62,185.7,185.61,185.7,10884.0 +28,28,2023-05-24 21:42:00+00:00,185.68,185.7,185.57,185.57,4493.0 +29,29,2023-05-24 21:43:00+00:00,185.6,185.68,185.6,185.68,6757.0 +30,30,2023-05-24 21:44:00+00:00,185.65,186.0,185.55,185.8,22449.0 +31,31,2023-05-24 21:45:00+00:00,185.97,186.15,185.8,186.14,8123.0 +32,32,2023-05-24 21:46:00+00:00,186.15,186.15,186.0,186.06,6842.0 +33,33,2023-05-24 21:47:00+00:00,186.1,186.2,186.0,186.2,7912.0 +34,34,2023-05-24 21:48:00+00:00,186.2,186.33,186.0,186.33,8627.0 +35,35,2023-05-24 21:49:00+00:00,186.31,186.46,186.11,186.2,9558.0 +36,36,2023-05-24 21:50:00+00:00,186.2,186.31,186.1,186.2,2604.0 +37,37,2023-05-24 21:51:00+00:00,186.2,186.2,186.1,186.15,4119.0 +38,38,2023-05-24 21:52:00+00:00,186.15,186.15,186.0,186.01,5714.0 +39,39,2023-05-24 21:53:00+00:00,186.06,186.06,186.0,186.05,4286.0 +40,40,2023-05-24 21:54:00+00:00,186.05,186.09,186.0,186.09,4226.0 +41,41,2023-05-24 21:55:00+00:00,186.0,186.1,186.0,186.05,2634.0 +42,42,2023-05-24 21:56:00+00:00,186.1,186.2,186.1,186.2,2365.0 +43,43,2023-05-24 21:57:00+00:00,186.14,186.16,186.14,186.14,1109.0 +44,44,2023-05-24 21:58:00+00:00,186.16,186.3,186.16,186.3,6256.0 +45,45,2023-05-24 21:59:00+00:00,186.3,186.39,186.23,186.3,2717.0 +46,46,2023-05-24 22:00:00+00:00,186.4,186.46,186.3,186.3,4410.0 +47,47,2023-05-24 22:01:00+00:00,186.29,186.35,186.25,186.3,3466.0 +48,48,2023-05-24 22:02:00+00:00,186.37,186.37,186.25,186.25,3537.0 +49,49,2023-05-24 22:03:00+00:00,186.21,186.25,186.2,186.24,2583.0 +50,50,2023-05-24 22:04:00+00:00,186.25,186.35,186.23,186.27,3093.0 +51,51,2023-05-24 22:05:00+00:00,186.23,186.25,186.23,186.23,1878.0 +52,52,2023-05-24 22:06:00+00:00,186.25,186.35,186.2,186.34,2719.0 +53,53,2023-05-24 22:07:00+00:00,186.2,186.3,186.2,186.27,3011.0 +54,54,2023-05-24 22:08:00+00:00,186.15,186.25,186.07,186.1,1405.0 +55,55,2023-05-24 22:09:00+00:00,186.09,186.09,186.09,186.09,200.0 +56,56,2023-05-24 22:10:00+00:00,186.07,186.08,186.07,186.07,2432.0 +57,57,2023-05-24 22:11:00+00:00,186.06,186.07,186.0,186.0,3616.0 +58,58,2023-05-24 22:12:00+00:00,186.04,186.1,185.97,186.1,13770.0 +59,59,2023-05-24 22:13:00+00:00,185.99,186.1,185.99,186.02,5450.0 +60,60,2023-05-24 22:14:00+00:00,186.01,186.15,186.01,186.15,298.0 +61,61,2023-05-24 22:15:00+00:00,186.16,186.19,186.15,186.15,1378.0 +62,62,2023-05-24 22:16:00+00:00,186.15,186.2,186.05,186.18,7828.0 +63,63,2023-05-24 22:17:00+00:00,186.15,186.15,186.02,186.02,2250.0 +64,64,2023-05-24 22:18:00+00:00,186.15,186.18,186.05,186.07,1796.0 +65,65,2023-05-24 22:19:00+00:00,186.15,186.17,186.15,186.15,3328.0 +66,66,2023-05-24 22:20:00+00:00,186.16,186.16,186.11,186.16,5405.0 +67,67,2023-05-24 22:21:00+00:00,186.16,186.16,186.1,186.16,4364.0 +68,68,2023-05-24 22:22:00+00:00,186.14,186.15,186.0,186.08,4187.0 +69,69,2023-05-24 22:23:00+00:00,186.0,186.04,186.0,186.01,4767.0 +70,70,2023-05-24 22:24:00+00:00,186.07,186.07,186.0,186.07,6200.0 +71,71,2023-05-24 22:25:00+00:00,186.0,186.08,186.0,186.0,5717.0 +72,72,2023-05-24 22:26:00+00:00,186.0,186.09,186.0,186.09,1050.0 +73,73,2023-05-24 22:27:00+00:00,186.06,186.06,185.99,186.0,10678.0 +74,74,2023-05-24 22:28:00+00:00,186.0,186.07,186.0,186.01,2714.0 +75,75,2023-05-24 22:29:00+00:00,186.05,186.09,186.05,186.09,819.0 +76,76,2023-05-24 22:30:00+00:00,186.1,186.1,186.07,186.1,2705.0 +77,77,2023-05-24 22:31:00+00:00,186.1,186.15,186.1,186.14,1026.0 +78,78,2023-05-24 22:32:00+00:00,186.1,186.14,186.1,186.12,1785.0 +79,79,2023-05-24 22:33:00+00:00,186.1,186.14,186.1,186.14,1643.0 +80,80,2023-05-24 22:34:00+00:00,186.06,186.14,186.0,186.0,2727.0 +81,81,2023-05-24 22:35:00+00:00,186.05,186.05,186.0,186.03,5767.0 +82,82,2023-05-24 22:36:00+00:00,186.0,186.0,185.58,185.58,7126.0 +83,83,2023-05-24 22:37:00+00:00,185.59,185.61,185.18,185.27,12642.0 +84,84,2023-05-24 22:38:00+00:00,185.2,185.47,185.18,185.3,3284.0 +85,85,2023-05-24 22:39:00+00:00,185.25,185.44,185.2,185.3,6009.0 +86,86,2023-05-24 22:40:00+00:00,185.42,185.42,185.25,185.26,2297.0 +87,87,2023-05-24 22:41:00+00:00,185.35,185.35,185.2,185.3,2780.0 +88,88,2023-05-24 22:42:00+00:00,185.32,185.46,185.32,185.43,2269.0 +89,89,2023-05-24 22:43:00+00:00,185.44,185.5,185.4,185.4,8944.0 +90,90,2023-05-24 22:44:00+00:00,185.55,185.66,185.5,185.53,3405.0 +91,91,2023-05-24 22:45:00+00:00,185.57,185.6,185.47,185.57,3577.0 +92,92,2023-05-24 22:46:00+00:00,185.5,185.6,185.45,185.51,1955.0 +93,93,2023-05-24 22:47:00+00:00,185.5,185.55,185.5,185.5,4345.0 +94,94,2023-05-24 22:48:00+00:00,185.5,185.5,185.27,185.45,3848.0 +95,95,2023-05-24 22:49:00+00:00,185.4,185.4,185.26,185.26,2842.0 +96,96,2023-05-24 22:50:00+00:00,185.38,185.39,185.26,185.28,1995.0 +97,97,2023-05-24 22:51:00+00:00,185.27,185.39,185.26,185.26,3585.0 +98,98,2023-05-24 22:52:00+00:00,185.27,185.35,185.27,185.3,1471.0 +99,99,2023-05-24 22:53:00+00:00,185.29,185.45,185.29,185.31,2853.0 +100,100,2023-05-24 22:54:00+00:00,185.35,185.37,185.3,185.34,2358.0 +101,101,2023-05-24 22:55:00+00:00,185.31,185.31,185.21,185.22,4856.0 +102,102,2023-05-24 22:56:00+00:00,185.21,185.25,185.11,185.11,5658.0 +103,103,2023-05-24 22:57:00+00:00,185.19,185.19,185.0,185.0,13993.0 +104,104,2023-05-24 22:58:00+00:00,185.0,185.0,184.61,184.64,7658.0 +105,105,2023-05-24 22:59:00+00:00,184.79,184.93,184.75,184.81,1769.0 +106,106,2023-05-24 23:00:00+00:00,184.82,184.93,184.8,184.85,1640.0 +107,107,2023-05-24 23:01:00+00:00,184.85,184.85,184.8,184.81,900.0 +108,108,2023-05-24 23:02:00+00:00,184.75,184.75,184.63,184.63,4599.0 +109,109,2023-05-24 23:03:00+00:00,184.64,184.69,184.63,184.64,807.0 +110,110,2023-05-24 23:04:00+00:00,184.6,184.61,184.5,184.52,2418.0 +111,111,2023-05-24 23:05:00+00:00,184.57,184.63,184.5,184.5,8547.0 +112,112,2023-05-24 23:06:00+00:00,184.59,184.6,184.5,184.52,3579.0 +113,113,2023-05-24 23:07:00+00:00,184.52,184.52,184.52,184.52,0.0 +114,114,2023-05-24 23:08:00+00:00,184.55,184.55,184.51,184.55,1986.0 +115,115,2023-05-24 23:09:00+00:00,184.6,184.6,184.5,184.55,17278.0 +116,116,2023-05-24 23:10:00+00:00,184.55,184.94,184.55,184.62,4572.0 +117,117,2023-05-24 23:11:00+00:00,184.83,184.85,184.63,184.85,3711.0 +118,118,2023-05-24 23:12:00+00:00,184.8,184.85,184.7,184.7,2412.0 +119,119,2023-05-24 23:13:00+00:00,184.7,184.85,184.7,184.72,4678.0 +120,120,2023-05-24 23:14:00+00:00,184.79,184.82,184.76,184.76,1457.0 +121,121,2023-05-24 23:15:00+00:00,184.82,184.82,184.8,184.81,1138.0 +122,122,2023-05-24 23:16:00+00:00,184.8,184.83,184.7,184.76,2238.0 +123,123,2023-05-24 23:17:00+00:00,184.8,184.83,184.76,184.83,1317.0 +124,124,2023-05-24 23:18:00+00:00,184.73,184.85,184.73,184.85,2667.0 +125,125,2023-05-24 23:19:00+00:00,184.85,184.96,184.85,184.96,3805.0 +126,126,2023-05-24 23:20:00+00:00,184.91,184.91,184.79,184.9,2990.0 +127,127,2023-05-24 23:21:00+00:00,184.83,184.85,184.8,184.8,1669.0 +128,128,2023-05-24 23:22:00+00:00,184.8,184.83,184.79,184.79,2456.0 +129,129,2023-05-24 23:23:00+00:00,184.73,184.81,184.73,184.75,1441.0 +130,130,2023-05-24 23:24:00+00:00,184.75,184.75,184.71,184.75,873.0 +131,131,2023-05-24 23:25:00+00:00,184.72,184.72,184.65,184.65,3294.0 +132,132,2023-05-24 23:26:00+00:00,184.65,184.75,184.64,184.66,3106.0 +133,133,2023-05-24 23:27:00+00:00,184.65,184.7,184.65,184.65,1845.0 +134,134,2023-05-24 23:28:00+00:00,184.65,184.73,184.65,184.73,1270.0 +135,135,2023-05-24 23:29:00+00:00,184.75,184.8,184.67,184.8,835.0 +136,136,2023-05-24 23:30:00+00:00,184.8,184.8,184.71,184.71,997.0 +137,137,2023-05-24 23:31:00+00:00,184.71,184.74,184.71,184.74,1100.0 +138,138,2023-05-24 23:32:00+00:00,184.73,184.74,184.73,184.74,383.0 +139,139,2023-05-24 23:33:00+00:00,184.74,184.8,184.7,184.7,4883.0 +140,140,2023-05-24 23:34:00+00:00,184.72,184.72,184.5,184.51,9577.0 +141,141,2023-05-24 23:35:00+00:00,184.51,184.8,184.51,184.57,3525.0 +142,142,2023-05-24 23:36:00+00:00,184.72,184.8,184.72,184.75,2370.0 +143,143,2023-05-24 23:37:00+00:00,184.75,184.8,184.72,184.8,1586.0 +144,144,2023-05-24 23:38:00+00:00,184.8,184.99,184.72,184.93,5231.0 +145,145,2023-05-24 23:39:00+00:00,184.98,185.0,184.88,185.0,3713.0 +146,146,2023-05-24 23:40:00+00:00,184.85,184.98,184.8,184.8,1744.0 +147,147,2023-05-24 23:41:00+00:00,184.8,184.9,184.8,184.88,2600.0 +148,148,2023-05-24 23:42:00+00:00,184.88,184.9,184.82,184.9,2043.0 +149,149,2023-05-24 23:43:00+00:00,184.87,185.0,184.82,185.0,6629.0 +150,150,2023-05-24 23:44:00+00:00,184.99,185.0,184.95,185.0,1056.0 +151,151,2023-05-24 23:45:00+00:00,184.89,185.0,184.89,184.95,1679.0 +152,152,2023-05-24 23:46:00+00:00,184.9,185.29,184.9,185.07,6180.0 +153,153,2023-05-24 23:47:00+00:00,185.33,185.33,185.23,185.23,2610.0 +154,154,2023-05-24 23:48:00+00:00,185.2,185.2,185.14,185.14,578.0 +155,155,2023-05-24 23:49:00+00:00,185.1,185.1,184.91,185.05,4011.0 +156,156,2023-05-24 23:50:00+00:00,185.06,185.06,185.06,185.06,253.0 +157,157,2023-05-24 23:51:00+00:00,185.01,185.12,185.0,185.1,7096.0 +158,158,2023-05-24 23:52:00+00:00,185.2,185.2,185.1,185.1,669.0 +159,159,2023-05-24 23:53:00+00:00,185.1,185.16,185.1,185.1,1941.0 +160,160,2023-05-24 23:54:00+00:00,185.1,185.15,185.01,185.01,8337.0 +161,161,2023-05-24 23:55:00+00:00,185.05,185.1,185.01,185.1,1048.0 +162,162,2023-05-24 23:56:00+00:00,185.01,185.05,185.0,185.0,2654.0 +163,163,2023-05-24 23:57:00+00:00,184.99,185.1,184.96,185.0,2791.0 +164,164,2023-05-24 23:58:00+00:00,185.09,185.15,185.08,185.15,2865.0 +165,165,2023-05-24 23:59:00+00:00,185.16,185.25,185.09,185.25,13279.0 +166,166,2023-05-25 08:00:00+00:00,185.98,186.6,185.15,185.58,5327.0 +167,167,2023-05-25 08:01:00+00:00,185.67,185.83,185.5,185.5,3740.0 +168,168,2023-05-25 08:02:00+00:00,185.5,185.5,185.5,185.5,0.0 +169,169,2023-05-25 08:03:00+00:00,185.65,185.7,185.65,185.69,694.0 +170,170,2023-05-25 08:04:00+00:00,185.9,185.97,185.75,185.97,405.0 +171,171,2023-05-25 08:05:00+00:00,186.0,186.0,185.89,185.95,1058.0 +172,172,2023-05-25 08:06:00+00:00,185.82,185.82,185.71,185.72,884.0 +173,173,2023-05-25 08:07:00+00:00,185.83,185.85,185.83,185.85,325.0 +174,174,2023-05-25 08:08:00+00:00,185.79,185.79,185.79,185.79,138.0 +175,175,2023-05-25 08:09:00+00:00,185.85,186.01,185.85,186.01,714.0 +176,176,2023-05-25 08:10:00+00:00,186.1,186.1,185.95,185.95,1638.0 +177,177,2023-05-25 08:11:00+00:00,185.86,185.86,185.86,185.86,100.0 +178,178,2023-05-25 08:12:00+00:00,185.97,185.97,185.94,185.94,250.0 +179,179,2023-05-25 08:13:00+00:00,185.88,185.96,185.88,185.9,518.0 +180,180,2023-05-25 08:14:00+00:00,185.88,185.95,185.8,185.8,1173.0 +181,181,2023-05-25 08:15:00+00:00,185.82,185.82,185.75,185.75,335.0 +182,182,2023-05-25 08:16:00+00:00,185.83,185.83,185.83,185.83,100.0 +183,183,2023-05-25 08:17:00+00:00,185.94,185.94,185.83,185.89,3556.0 +184,184,2023-05-25 08:18:00+00:00,185.84,185.84,185.83,185.83,200.0 +185,185,2023-05-25 08:19:00+00:00,185.86,185.86,185.84,185.85,731.0 +186,186,2023-05-25 08:20:00+00:00,185.76,185.76,185.7,185.7,750.0 +187,187,2023-05-25 08:21:00+00:00,185.7,185.7,185.7,185.7,1440.0 +188,188,2023-05-25 08:22:00+00:00,185.65,185.65,185.59,185.59,506.0 +189,189,2023-05-25 08:23:00+00:00,185.59,185.59,185.49,185.49,976.0 +190,190,2023-05-25 08:24:00+00:00,185.35,185.39,185.3,185.3,752.0 +191,191,2023-05-25 08:25:00+00:00,185.24,185.28,185.21,185.21,910.0 +192,192,2023-05-25 08:26:00+00:00,185.2,185.2,185.2,185.2,100.0 +193,193,2023-05-25 08:27:00+00:00,185.3,185.3,185.3,185.3,500.0 +194,194,2023-05-25 08:28:00+00:00,185.3,185.3,185.3,185.3,100.0 +195,195,2023-05-25 08:29:00+00:00,185.42,185.42,185.4,185.4,487.0 +196,196,2023-05-25 08:30:00+00:00,185.4,185.4,185.4,185.4,361.0 +197,197,2023-05-25 08:31:00+00:00,185.4,185.4,185.4,185.4,300.0 +198,198,2023-05-25 08:32:00+00:00,185.38,185.38,185.26,185.29,1582.0 +199,199,2023-05-25 08:33:00+00:00,185.29,185.29,185.25,185.26,1542.0 +200,200,2023-05-25 08:34:00+00:00,185.28,185.28,185.26,185.26,721.0 +201,201,2023-05-25 08:35:00+00:00,185.27,185.27,185.27,185.27,100.0 +202,202,2023-05-25 08:36:00+00:00,185.27,185.39,185.27,185.39,354.0 +203,203,2023-05-25 08:37:00+00:00,185.46,185.7,185.46,185.7,480.0 +204,204,2023-05-25 08:38:00+00:00,185.69,185.69,185.59,185.59,770.0 +205,205,2023-05-25 08:39:00+00:00,185.59,185.59,185.59,185.59,0.0 +206,206,2023-05-25 08:40:00+00:00,185.7,185.7,185.69,185.69,856.0 +207,207,2023-05-25 08:41:00+00:00,185.59,185.6,185.59,185.6,250.0 +208,208,2023-05-25 08:42:00+00:00,185.55,185.55,185.55,185.55,100.0 +209,209,2023-05-25 08:43:00+00:00,185.55,185.55,185.55,185.55,0.0 +210,210,2023-05-25 08:44:00+00:00,185.55,185.55,185.55,185.55,100.0 +211,211,2023-05-25 08:45:00+00:00,185.59,185.59,185.59,185.59,110.0 +212,212,2023-05-25 08:46:00+00:00,185.58,185.58,185.58,185.58,299.0 +213,213,2023-05-25 08:47:00+00:00,185.58,185.58,185.58,185.58,0.0 +214,214,2023-05-25 08:48:00+00:00,185.58,185.58,185.58,185.58,0.0 +215,215,2023-05-25 08:49:00+00:00,185.65,185.7,185.57,185.65,1632.0 +216,216,2023-05-25 08:50:00+00:00,185.67,185.73,185.67,185.73,264.0 +217,217,2023-05-25 08:51:00+00:00,185.73,185.73,185.73,185.73,0.0 +218,218,2023-05-25 08:52:00+00:00,185.73,185.73,185.73,185.73,0.0 +219,219,2023-05-25 08:53:00+00:00,185.8,185.8,185.8,185.8,100.0 +220,220,2023-05-25 08:54:00+00:00,185.85,185.89,185.8,185.89,2934.0 +221,221,2023-05-25 08:55:00+00:00,185.95,185.95,185.95,185.95,259.0 +222,222,2023-05-25 08:56:00+00:00,185.96,185.98,185.95,185.95,2411.0 +223,223,2023-05-25 08:57:00+00:00,185.97,186.0,185.97,185.97,2306.0 +224,224,2023-05-25 08:58:00+00:00,185.96,185.99,185.96,185.99,9369.0 +225,225,2023-05-25 08:59:00+00:00,185.99,185.99,185.97,185.97,499.0 +226,226,2023-05-25 09:00:00+00:00,185.97,185.97,185.93,185.93,935.0 +227,227,2023-05-25 09:01:00+00:00,185.93,185.93,185.93,185.93,0.0 +228,228,2023-05-25 09:02:00+00:00,185.95,185.95,185.95,185.95,600.0 +229,229,2023-05-25 09:03:00+00:00,185.95,185.95,185.95,185.95,0.0 +230,230,2023-05-25 09:04:00+00:00,185.93,185.93,185.93,185.93,100.0 +231,231,2023-05-25 09:05:00+00:00,185.99,185.99,185.97,185.97,779.0 +232,232,2023-05-25 09:06:00+00:00,185.97,185.97,185.95,185.95,200.0 +233,233,2023-05-25 09:07:00+00:00,185.97,185.97,185.97,185.97,550.0 +234,234,2023-05-25 09:08:00+00:00,185.97,185.97,185.97,185.97,1310.0 +235,235,2023-05-25 09:09:00+00:00,185.99,185.99,185.93,185.93,697.0 +236,236,2023-05-25 09:10:00+00:00,185.92,185.92,185.92,185.92,118.0 +237,237,2023-05-25 09:11:00+00:00,185.92,185.92,185.92,185.92,100.0 +238,238,2023-05-25 09:12:00+00:00,185.91,185.91,185.91,185.91,200.0 +239,239,2023-05-25 09:13:00+00:00,185.89,185.89,185.79,185.79,853.0 +240,240,2023-05-25 09:14:00+00:00,185.75,185.75,185.7,185.72,518.0 +241,241,2023-05-25 09:15:00+00:00,185.68,185.68,185.68,185.68,202.0 +242,242,2023-05-25 09:16:00+00:00,185.68,185.68,185.68,185.68,0.0 +243,243,2023-05-25 09:17:00+00:00,185.68,185.68,185.68,185.68,0.0 +244,244,2023-05-25 09:18:00+00:00,185.75,185.83,185.75,185.83,647.0 +245,245,2023-05-25 09:19:00+00:00,185.95,185.95,185.95,185.95,125.0 +246,246,2023-05-25 09:20:00+00:00,185.95,185.95,185.95,185.95,0.0 +247,247,2023-05-25 09:21:00+00:00,185.98,185.98,185.94,185.94,780.0 +248,248,2023-05-25 09:22:00+00:00,185.94,186.0,185.94,185.98,2845.0 +249,249,2023-05-25 09:23:00+00:00,185.98,185.98,185.95,185.95,500.0 +250,250,2023-05-25 09:24:00+00:00,185.88,185.88,185.88,185.88,100.0 +251,251,2023-05-25 09:25:00+00:00,185.95,185.95,185.95,185.95,100.0 +252,252,2023-05-25 09:26:00+00:00,185.95,185.95,185.95,185.95,0.0 +253,253,2023-05-25 09:27:00+00:00,185.95,185.96,185.88,185.88,1084.0 +254,254,2023-05-25 09:28:00+00:00,185.9,185.9,185.9,185.9,598.0 +255,255,2023-05-25 09:29:00+00:00,185.88,185.9,185.88,185.88,961.0 +256,256,2023-05-25 09:30:00+00:00,185.9,185.92,185.81,185.91,684.0 +257,257,2023-05-25 09:31:00+00:00,185.78,185.78,185.78,185.78,539.0 +258,258,2023-05-25 09:32:00+00:00,185.78,185.78,185.78,185.78,0.0 +259,259,2023-05-25 09:33:00+00:00,185.78,185.78,185.78,185.78,0.0 +260,260,2023-05-25 09:34:00+00:00,185.91,185.91,185.91,185.91,100.0 +261,261,2023-05-25 09:35:00+00:00,185.91,185.91,185.91,185.91,0.0 +262,262,2023-05-25 09:36:00+00:00,185.85,185.85,185.85,185.85,100.0 +263,263,2023-05-25 09:37:00+00:00,185.8,185.8,185.8,185.8,200.0 +264,264,2023-05-25 09:38:00+00:00,185.8,185.8,185.8,185.8,0.0 +265,265,2023-05-25 09:39:00+00:00,185.8,185.8,185.8,185.8,0.0 +266,266,2023-05-25 09:40:00+00:00,185.92,186.01,185.85,186.01,4606.0 +267,267,2023-05-25 09:41:00+00:00,186.05,186.28,186.0,186.0,1956.0 +268,268,2023-05-25 09:42:00+00:00,186.0,186.0,186.0,186.0,0.0 +269,269,2023-05-25 09:43:00+00:00,186.02,186.2,186.02,186.13,1170.0 +270,270,2023-05-25 09:44:00+00:00,186.12,186.12,186.12,186.12,100.0 +271,271,2023-05-25 09:45:00+00:00,186.16,186.16,186.16,186.16,100.0 +272,272,2023-05-25 09:46:00+00:00,186.2,186.2,186.2,186.2,975.0 +273,273,2023-05-25 09:47:00+00:00,186.25,186.32,186.25,186.32,3034.0 +274,274,2023-05-25 09:48:00+00:00,186.32,186.32,186.32,186.32,0.0 +275,275,2023-05-25 09:49:00+00:00,186.31,186.31,186.31,186.31,144.0 +276,276,2023-05-25 09:50:00+00:00,186.33,186.35,186.33,186.33,725.0 +277,277,2023-05-25 09:51:00+00:00,186.33,186.33,186.33,186.33,0.0 +278,278,2023-05-25 09:52:00+00:00,186.33,186.34,186.33,186.34,518.0 +279,279,2023-05-25 09:53:00+00:00,186.34,186.34,186.34,186.34,0.0 +280,280,2023-05-25 09:54:00+00:00,186.38,186.4,186.38,186.4,528.0 +281,281,2023-05-25 09:55:00+00:00,186.46,186.58,186.46,186.55,2333.0 +282,282,2023-05-25 09:56:00+00:00,186.56,186.56,186.54,186.54,1365.0 +283,283,2023-05-25 09:57:00+00:00,186.5,186.58,186.5,186.58,1777.0 +284,284,2023-05-25 09:58:00+00:00,186.58,186.58,186.55,186.55,307.0 +285,285,2023-05-25 09:59:00+00:00,186.46,186.49,186.42,186.42,1666.0 +286,286,2023-05-25 10:00:00+00:00,186.38,186.38,186.35,186.35,602.0 +287,287,2023-05-25 10:01:00+00:00,186.31,186.31,186.17,186.17,1089.0 +288,288,2023-05-25 10:02:00+00:00,186.24,186.24,186.2,186.2,490.0 +289,289,2023-05-25 10:03:00+00:00,186.16,186.16,186.0,186.04,879.0 +290,290,2023-05-25 10:04:00+00:00,186.22,186.27,186.22,186.27,320.0 +291,291,2023-05-25 10:05:00+00:00,186.3,186.37,186.25,186.25,1862.0 +292,292,2023-05-25 10:06:00+00:00,186.3,186.38,186.3,186.38,427.0 +293,293,2023-05-25 10:07:00+00:00,186.22,186.22,186.22,186.22,112.0 +294,294,2023-05-25 10:08:00+00:00,186.25,186.31,186.25,186.31,794.0 +295,295,2023-05-25 10:09:00+00:00,186.49,186.59,186.49,186.59,1297.0 +296,296,2023-05-25 10:10:00+00:00,186.55,186.55,186.54,186.54,294.0 +297,297,2023-05-25 10:11:00+00:00,186.58,186.59,186.0,186.37,4582.0 +298,298,2023-05-25 10:12:00+00:00,186.37,186.37,186.37,186.37,0.0 +299,299,2023-05-25 10:13:00+00:00,186.34,186.34,186.34,186.34,100.0 +300,300,2023-05-25 10:14:00+00:00,186.2,186.22,186.2,186.22,200.0 +301,301,2023-05-25 10:15:00+00:00,186.2,186.2,186.2,186.2,200.0 +302,302,2023-05-25 10:16:00+00:00,186.2,186.2,186.2,186.2,0.0 +303,303,2023-05-25 10:17:00+00:00,186.31,186.34,186.31,186.34,300.0 +304,304,2023-05-25 10:18:00+00:00,186.5,186.5,186.5,186.5,793.0 +305,305,2023-05-25 10:19:00+00:00,186.47,186.47,186.47,186.47,100.0 +306,306,2023-05-25 10:20:00+00:00,186.47,186.47,186.47,186.47,0.0 +307,307,2023-05-25 10:21:00+00:00,186.43,186.43,186.43,186.43,100.0 +308,308,2023-05-25 10:22:00+00:00,186.43,186.43,186.43,186.43,700.0 +309,309,2023-05-25 10:23:00+00:00,186.42,186.42,186.42,186.42,123.0 +310,310,2023-05-25 10:24:00+00:00,186.42,186.42,186.34,186.34,740.0 +311,311,2023-05-25 10:25:00+00:00,186.34,186.34,186.34,186.34,0.0 +312,312,2023-05-25 10:26:00+00:00,186.38,186.39,186.34,186.36,594.0 +313,313,2023-05-25 10:27:00+00:00,186.33,186.33,186.33,186.33,407.0 +314,314,2023-05-25 10:28:00+00:00,186.33,186.33,186.33,186.33,0.0 +315,315,2023-05-25 10:29:00+00:00,186.33,186.33,186.33,186.33,0.0 +316,316,2023-05-25 10:30:00+00:00,186.25,186.29,186.25,186.29,350.0 +317,317,2023-05-25 10:31:00+00:00,186.3,186.34,186.3,186.34,229.0 +318,318,2023-05-25 10:32:00+00:00,186.34,186.34,186.34,186.34,0.0 +319,319,2023-05-25 10:33:00+00:00,186.35,186.35,186.3,186.31,585.0 +320,320,2023-05-25 10:34:00+00:00,186.25,186.25,186.2,186.2,700.0 +321,321,2023-05-25 10:35:00+00:00,186.2,186.2,186.2,186.2,0.0 +322,322,2023-05-25 10:36:00+00:00,186.4,186.4,186.4,186.4,280.0 +323,323,2023-05-25 10:37:00+00:00,186.39,186.39,186.39,186.39,350.0 +324,324,2023-05-25 10:38:00+00:00,186.39,186.39,186.39,186.39,0.0 +325,325,2023-05-25 10:39:00+00:00,186.37,186.37,186.37,186.37,100.0 +326,326,2023-05-25 10:40:00+00:00,186.25,186.25,186.21,186.22,595.0 +327,327,2023-05-25 10:41:00+00:00,186.2,186.2,185.99,185.99,1800.0 +328,328,2023-05-25 10:42:00+00:00,185.9,185.9,185.7,185.85,1895.0 +329,329,2023-05-25 10:43:00+00:00,185.8,185.8,185.8,185.8,100.0 +330,330,2023-05-25 10:44:00+00:00,185.8,185.8,185.8,185.8,950.0 +331,331,2023-05-25 10:45:00+00:00,185.8,185.8,185.8,185.8,0.0 +332,332,2023-05-25 10:46:00+00:00,185.83,185.9,185.8,185.86,5670.0 +333,333,2023-05-25 10:47:00+00:00,185.8,185.8,185.8,185.8,278.0 +334,334,2023-05-25 10:48:00+00:00,185.71,185.71,185.71,185.71,100.0 +335,335,2023-05-25 10:49:00+00:00,185.68,185.68,185.68,185.68,100.0 +336,336,2023-05-25 10:50:00+00:00,185.61,185.61,185.55,185.55,1093.0 +337,337,2023-05-25 10:51:00+00:00,185.66,185.66,185.66,185.66,100.0 +338,338,2023-05-25 10:52:00+00:00,185.63,185.66,185.42,185.46,1937.0 +339,339,2023-05-25 10:53:00+00:00,185.5,185.5,185.5,185.5,196.0 +340,340,2023-05-25 10:54:00+00:00,185.5,185.5,185.5,185.5,582.0 +341,341,2023-05-25 10:55:00+00:00,185.5,185.5,185.49,185.5,844.0 +342,342,2023-05-25 10:56:00+00:00,185.48,185.5,185.48,185.5,356.0 +343,343,2023-05-25 10:57:00+00:00,185.48,185.48,185.48,185.48,100.0 +344,344,2023-05-25 10:58:00+00:00,185.5,185.5,185.5,185.5,200.0 +345,345,2023-05-25 10:59:00+00:00,185.48,185.48,185.41,185.41,517.0 +346,346,2023-05-25 11:00:00+00:00,185.41,185.5,185.3,185.5,5513.0 +347,347,2023-05-25 11:01:00+00:00,185.5,185.8,185.5,185.8,4532.0 +348,348,2023-05-25 11:02:00+00:00,185.85,185.98,185.85,185.93,5760.0 +349,349,2023-05-25 11:03:00+00:00,185.97,186.25,185.97,186.25,2856.0 +350,350,2023-05-25 11:04:00+00:00,186.13,186.13,185.87,185.87,6393.0 +351,351,2023-05-25 11:05:00+00:00,185.85,185.9,185.79,185.9,4331.0 +352,352,2023-05-25 11:06:00+00:00,185.9,185.9,185.8,185.8,2064.0 +353,353,2023-05-25 11:07:00+00:00,185.8,185.81,185.61,185.62,12764.0 +354,354,2023-05-25 11:08:00+00:00,185.6,185.65,185.6,185.65,1300.0 +355,355,2023-05-25 11:09:00+00:00,185.64,185.7,185.64,185.7,427.0 +356,356,2023-05-25 11:10:00+00:00,185.66,185.7,185.5,185.5,7351.0 +357,357,2023-05-25 11:11:00+00:00,185.51,185.53,185.31,185.33,3278.0 +358,358,2023-05-25 11:12:00+00:00,185.3,185.35,185.3,185.35,568.0 +359,359,2023-05-25 11:13:00+00:00,185.3,185.3,185.26,185.3,4139.0 +360,360,2023-05-25 11:14:00+00:00,185.36,185.56,185.36,185.56,2730.0 +361,361,2023-05-25 11:15:00+00:00,185.59,185.65,185.59,185.65,2749.0 +362,362,2023-05-25 11:16:00+00:00,185.65,185.65,185.6,185.6,894.0 +363,363,2023-05-25 11:17:00+00:00,185.56,185.56,185.5,185.5,2094.0 +364,364,2023-05-25 11:18:00+00:00,185.6,185.6,185.58,185.58,490.0 +365,365,2023-05-25 11:19:00+00:00,185.56,185.56,185.55,185.55,900.0 +366,366,2023-05-25 11:20:00+00:00,185.53,185.53,185.4,185.4,3994.0 +367,367,2023-05-25 11:21:00+00:00,185.36,185.37,185.35,185.35,1102.0 +368,368,2023-05-25 11:22:00+00:00,185.4,185.5,185.4,185.5,1136.0 +369,369,2023-05-25 11:23:00+00:00,185.55,185.58,185.55,185.58,1186.0 +370,370,2023-05-25 11:24:00+00:00,185.58,185.6,185.57,185.6,1560.0 +371,371,2023-05-25 11:25:00+00:00,185.59,185.64,185.59,185.64,850.0 +372,372,2023-05-25 11:26:00+00:00,185.65,185.65,185.63,185.63,1243.0 +373,373,2023-05-25 11:27:00+00:00,185.62,185.64,185.6,185.64,772.0 +374,374,2023-05-25 11:28:00+00:00,185.67,185.69,185.62,185.65,5334.0 +375,375,2023-05-25 11:29:00+00:00,185.65,185.65,185.65,185.65,0.0 +376,376,2023-05-25 11:30:00+00:00,185.61,185.61,185.53,185.53,545.0 +377,377,2023-05-25 11:31:00+00:00,185.54,185.55,185.44,185.5,2910.0 +378,378,2023-05-25 11:32:00+00:00,185.5,185.84,185.5,185.84,4565.0 +379,379,2023-05-25 11:33:00+00:00,185.76,185.8,185.75,185.8,914.0 +380,380,2023-05-25 11:34:00+00:00,185.8,185.8,185.8,185.8,3989.0 +381,381,2023-05-25 11:35:00+00:00,185.77,185.77,185.7,185.7,1358.0 +382,382,2023-05-25 11:36:00+00:00,185.7,185.71,185.6,185.6,1903.0 +383,383,2023-05-25 11:37:00+00:00,185.6,185.6,185.6,185.6,281.0 +384,384,2023-05-25 11:38:00+00:00,185.61,185.65,185.61,185.65,300.0 +385,385,2023-05-25 11:39:00+00:00,185.65,185.65,185.6,185.6,1122.0 +386,386,2023-05-25 11:40:00+00:00,185.75,185.75,185.75,185.75,200.0 +387,387,2023-05-25 11:41:00+00:00,185.7,185.75,185.7,185.75,930.0 +388,388,2023-05-25 11:42:00+00:00,185.73,185.73,185.7,185.7,867.0 +389,389,2023-05-25 11:43:00+00:00,185.72,185.94,185.7,185.92,9176.0 +390,390,2023-05-25 11:44:00+00:00,185.91,185.94,185.8,185.8,4306.0 +391,391,2023-05-25 11:45:00+00:00,185.8,185.82,185.79,185.8,1980.0 +392,392,2023-05-25 11:46:00+00:00,185.8,185.8,185.75,185.75,888.0 +393,393,2023-05-25 11:47:00+00:00,185.79,185.81,185.79,185.81,200.0 +394,394,2023-05-25 11:48:00+00:00,185.79,185.79,185.79,185.79,170.0 +395,395,2023-05-25 11:49:00+00:00,185.84,185.84,185.84,185.84,100.0 +396,396,2023-05-25 11:50:00+00:00,185.88,185.88,185.88,185.88,3097.0 +397,397,2023-05-25 11:51:00+00:00,185.85,185.9,185.85,185.88,7038.0 +398,398,2023-05-25 11:52:00+00:00,185.85,185.91,185.85,185.91,2150.0 +399,399,2023-05-25 11:53:00+00:00,185.9,185.9,185.9,185.9,583.0 +400,400,2023-05-25 11:54:00+00:00,185.93,185.95,185.93,185.95,475.0 +401,401,2023-05-25 11:55:00+00:00,185.97,185.98,185.97,185.97,1150.0 +402,402,2023-05-25 11:56:00+00:00,185.99,186.15,185.99,186.12,9033.0 +403,403,2023-05-25 11:57:00+00:00,186.15,186.3,186.15,186.3,2968.0 +404,404,2023-05-25 11:58:00+00:00,186.28,186.29,186.17,186.17,8148.0 +405,405,2023-05-25 11:59:00+00:00,186.18,186.21,186.18,186.18,4561.0 +406,406,2023-05-25 12:00:00+00:00,186.13,186.54,185.25,186.53,181987.0 +407,407,2023-05-25 12:01:00+00:00,186.0,186.56,185.15,185.93,20462.0 +408,408,2023-05-25 12:02:00+00:00,185.51,186.49,185.15,185.43,10422.0 +409,409,2023-05-25 12:03:00+00:00,186.41,186.49,185.16,186.49,11141.0 +410,410,2023-05-25 12:04:00+00:00,186.45,186.57,186.45,186.5,7784.0 +411,411,2023-05-25 12:05:00+00:00,186.56,186.81,186.5,186.76,17230.0 +412,412,2023-05-25 12:06:00+00:00,186.73,186.73,186.5,186.55,9340.0 +413,413,2023-05-25 12:07:00+00:00,186.52,186.6,186.52,186.55,9012.0 +414,414,2023-05-25 12:08:00+00:00,186.55,186.65,186.52,186.52,6256.0 +415,415,2023-05-25 12:09:00+00:00,186.55,186.6,186.52,186.58,2810.0 +416,416,2023-05-25 12:10:00+00:00,186.58,186.59,186.5,186.56,14590.0 +417,417,2023-05-25 12:11:00+00:00,186.5,186.56,186.5,186.5,2110.0 +418,418,2023-05-25 12:12:00+00:00,186.5,186.66,186.5,186.6,11379.0 +419,419,2023-05-25 12:13:00+00:00,186.66,186.75,186.65,186.65,11070.0 +420,420,2023-05-25 12:14:00+00:00,186.65,186.7,186.58,186.6,6429.0 +421,421,2023-05-25 12:15:00+00:00,186.67,186.73,186.66,186.7,7895.0 +422,422,2023-05-25 12:16:00+00:00,186.7,186.72,186.67,186.7,4081.0 +423,423,2023-05-25 12:17:00+00:00,186.67,186.67,186.46,186.46,9927.0 +424,424,2023-05-25 12:18:00+00:00,186.5,186.5,186.41,186.41,6417.0 +425,425,2023-05-25 12:19:00+00:00,186.4,186.76,186.4,186.7,11680.0 +426,426,2023-05-25 12:20:00+00:00,186.69,186.69,186.55,186.67,8960.0 +427,427,2023-05-25 12:21:00+00:00,186.62,186.63,186.5,186.5,3365.0 +428,428,2023-05-25 12:22:00+00:00,186.5,186.53,186.45,186.5,5651.0 +429,429,2023-05-25 12:23:00+00:00,186.52,186.73,186.5,186.73,8186.0 +430,430,2023-05-25 12:24:00+00:00,186.72,186.72,186.52,186.67,8381.0 +431,431,2023-05-25 12:25:00+00:00,186.67,186.69,186.54,186.64,4813.0 +432,432,2023-05-25 12:26:00+00:00,186.54,186.59,186.46,186.59,10454.0 +433,433,2023-05-25 12:27:00+00:00,186.52,186.53,186.42,186.47,3575.0 +434,434,2023-05-25 12:28:00+00:00,186.48,186.49,186.42,186.43,5022.0 +435,435,2023-05-25 12:29:00+00:00,186.42,186.44,186.4,186.4,7092.0 +436,436,2023-05-25 12:30:00+00:00,186.4,186.45,186.2,186.26,13357.0 +437,437,2023-05-25 12:31:00+00:00,186.2,186.31,186.1,186.1,8432.0 +438,438,2023-05-25 12:32:00+00:00,186.11,186.28,186.1,186.25,7096.0 +439,439,2023-05-25 12:33:00+00:00,186.25,186.26,185.95,185.99,18740.0 +440,440,2023-05-25 12:34:00+00:00,186.1,186.25,186.04,186.22,13205.0 +441,441,2023-05-25 12:35:00+00:00,186.22,186.23,186.15,186.2,5129.0 +442,442,2023-05-25 12:36:00+00:00,186.23,186.24,186.15,186.16,3338.0 +443,443,2023-05-25 12:37:00+00:00,186.18,186.2,186.15,186.15,4313.0 +444,444,2023-05-25 12:38:00+00:00,186.15,186.4,186.15,186.36,7330.0 +445,445,2023-05-25 12:39:00+00:00,186.39,186.69,186.38,186.69,14981.0 +446,446,2023-05-25 12:40:00+00:00,186.65,186.65,186.5,186.55,12422.0 +447,447,2023-05-25 12:41:00+00:00,186.55,186.69,186.53,186.69,7030.0 +448,448,2023-05-25 12:42:00+00:00,186.6,186.74,186.6,186.72,13277.0 +449,449,2023-05-25 12:43:00+00:00,186.75,186.9,186.75,186.79,16093.0 +450,450,2023-05-25 12:44:00+00:00,186.84,187.24,186.75,187.22,27443.0 +451,451,2023-05-25 12:45:00+00:00,187.24,187.24,186.92,187.1,14912.0 +452,452,2023-05-25 12:46:00+00:00,187.05,187.18,187.05,187.15,12225.0 +453,453,2023-05-25 12:47:00+00:00,187.18,187.25,187.1,187.22,19503.0 +454,454,2023-05-25 12:48:00+00:00,187.21,187.25,187.13,187.15,13099.0 +455,455,2023-05-25 12:49:00+00:00,187.15,187.15,186.91,186.95,14393.0 +456,456,2023-05-25 12:50:00+00:00,186.91,186.95,186.77,186.9,12504.0 +457,457,2023-05-25 12:51:00+00:00,186.9,187.1,186.88,187.0,11770.0 +458,458,2023-05-25 12:52:00+00:00,187.05,187.1,186.97,187.02,13988.0 +459,459,2023-05-25 12:53:00+00:00,187.07,187.1,186.9,186.9,11694.0 +460,460,2023-05-25 12:54:00+00:00,186.95,187.04,186.95,186.98,11934.0 +461,461,2023-05-25 12:55:00+00:00,186.99,187.04,186.97,187.0,7347.0 +462,462,2023-05-25 12:56:00+00:00,187.0,187.04,186.98,187.03,6442.0 +463,463,2023-05-25 12:57:00+00:00,187.04,187.11,187.03,187.08,4757.0 +464,464,2023-05-25 12:58:00+00:00,187.06,187.06,186.98,186.98,10466.0 +465,465,2023-05-25 12:59:00+00:00,187.0,187.05,186.95,187.04,3746.0 +466,466,2023-05-25 13:00:00+00:00,187.04,187.07,187.0,187.03,16269.0 +467,467,2023-05-25 13:01:00+00:00,187.01,187.06,187.0,187.0,6549.0 +468,468,2023-05-25 13:02:00+00:00,187.03,187.03,186.9,186.9,8117.0 +469,469,2023-05-25 13:03:00+00:00,186.88,186.88,186.7,186.7,13562.0 +470,470,2023-05-25 13:04:00+00:00,186.55,186.62,186.45,186.5,17854.0 +471,471,2023-05-25 13:05:00+00:00,186.44,186.51,186.38,186.5,15078.0 +472,472,2023-05-25 13:06:00+00:00,186.5,186.77,186.5,186.75,11044.0 +473,473,2023-05-25 13:07:00+00:00,186.72,186.73,186.65,186.69,6522.0 +474,474,2023-05-25 13:08:00+00:00,186.7,186.75,186.7,186.75,4192.0 +475,475,2023-05-25 13:09:00+00:00,186.75,186.85,186.72,186.85,3618.0 +476,476,2023-05-25 13:10:00+00:00,186.8,186.85,186.79,186.84,4116.0 +477,477,2023-05-25 13:11:00+00:00,186.75,186.78,186.75,186.76,7846.0 +478,478,2023-05-25 13:12:00+00:00,186.75,186.85,186.75,186.83,5105.0 +479,479,2023-05-25 13:13:00+00:00,186.8,186.8,186.73,186.75,7359.0 +480,480,2023-05-25 13:14:00+00:00,186.75,186.8,186.75,186.8,1802.0 +481,481,2023-05-25 13:15:00+00:00,186.75,186.78,186.75,186.75,1453.0 +482,482,2023-05-25 13:16:00+00:00,186.75,186.79,186.75,186.78,4879.0 +483,483,2023-05-25 13:17:00+00:00,186.76,186.78,186.75,186.75,2717.0 +484,484,2023-05-25 13:18:00+00:00,186.75,186.75,186.5,186.5,15112.0 +485,485,2023-05-25 13:19:00+00:00,186.48,186.64,186.47,186.55,9230.0 +486,486,2023-05-25 13:20:00+00:00,186.54,186.62,186.51,186.55,3481.0 +487,487,2023-05-25 13:21:00+00:00,186.68,186.7,186.64,186.68,955.0 +488,488,2023-05-25 13:22:00+00:00,186.65,186.7,186.61,186.65,5915.0 +489,489,2023-05-25 13:23:00+00:00,186.67,186.7,186.61,186.63,5498.0 +490,490,2023-05-25 13:24:00+00:00,186.61,186.63,186.33,186.33,17804.0 +491,491,2023-05-25 13:25:00+00:00,186.3,186.31,186.22,186.3,9674.0 +492,492,2023-05-25 13:26:00+00:00,186.3,186.36,186.25,186.35,7389.0 +493,493,2023-05-25 13:27:00+00:00,186.5,186.68,186.37,186.61,5230.0 +494,494,2023-05-25 13:28:00+00:00,186.5,186.58,186.4,186.58,3266.0 +495,495,2023-05-25 13:29:00+00:00,186.45,186.65,186.45,186.51,9750.0 +496,496,2023-05-25 13:30:00+00:00,186.48,186.78,185.93,186.07,984538.0 +497,497,2023-05-25 13:31:00+00:00,186.03,186.14,184.9,185.0,582264.0 +498,498,2023-05-25 13:32:00+00:00,184.98,185.36,184.58,184.95,504637.0 +499,499,2023-05-25 13:33:00+00:00,184.95,185.25,184.59,184.6,403127.0 +500,500,2023-05-25 13:34:00+00:00,184.61,185.18,184.6,185.16,355005.0 +501,501,2023-05-25 13:35:00+00:00,185.18,185.69,184.9,185.08,448032.0 +502,502,2023-05-25 13:36:00+00:00,185.1,185.7,184.87,185.42,372036.0 +503,503,2023-05-25 13:37:00+00:00,185.39,185.57,184.85,185.33,347181.0 +504,504,2023-05-25 13:38:00+00:00,185.33,185.73,185.0,185.65,367079.0 +505,505,2023-05-25 13:39:00+00:00,185.63,185.78,185.14,185.21,318626.0 +506,506,2023-05-25 13:40:00+00:00,185.18,185.48,184.65,185.24,502889.0 +507,507,2023-05-25 13:41:00+00:00,185.22,185.33,184.62,184.79,338610.0 +508,508,2023-05-25 13:42:00+00:00,184.8,184.84,183.88,184.02,527293.0 +509,509,2023-05-25 13:43:00+00:00,184.0,184.37,183.71,184.03,449733.0 +510,510,2023-05-25 13:44:00+00:00,184.0,184.18,183.7,183.76,385315.0 +511,511,2023-05-25 13:45:00+00:00,183.8,184.07,183.15,183.15,478666.0 +512,512,2023-05-25 13:46:00+00:00,183.18,183.45,182.91,183.14,562225.0 +513,513,2023-05-25 13:47:00+00:00,183.14,183.36,182.72,182.93,500983.0 +514,514,2023-05-25 13:48:00+00:00,182.93,183.25,182.84,182.94,383534.0 +515,515,2023-05-25 13:49:00+00:00,182.9,183.24,182.78,183.02,357080.0 +516,516,2023-05-25 13:50:00+00:00,183.03,183.07,182.59,182.75,395309.0 +517,517,2023-05-25 13:51:00+00:00,182.74,183.45,182.71,183.37,484051.0 +518,518,2023-05-25 13:52:00+00:00,183.38,183.73,183.32,183.41,403333.0 +519,519,2023-05-25 13:53:00+00:00,183.42,183.7,183.02,183.54,326719.0 +520,520,2023-05-25 13:54:00+00:00,183.56,183.97,183.55,183.92,393588.0 +521,521,2023-05-25 13:55:00+00:00,183.94,184.02,183.42,183.5,290839.0 +522,522,2023-05-25 13:56:00+00:00,183.5,183.94,183.09,183.72,357030.0 +523,523,2023-05-25 13:57:00+00:00,183.72,183.94,183.68,183.8,190903.0 +524,524,2023-05-25 13:58:00+00:00,183.8,183.81,183.39,183.47,236519.0 +525,525,2023-05-25 13:59:00+00:00,183.47,183.74,183.38,183.51,240196.0 +526,526,2023-05-25 14:00:00+00:00,183.52,184.14,183.47,183.85,315446.0 +527,527,2023-05-25 14:01:00+00:00,183.83,183.96,183.11,183.25,345055.0 +528,528,2023-05-25 14:02:00+00:00,183.24,183.34,182.8,183.19,373715.0 +529,529,2023-05-25 14:03:00+00:00,183.18,183.37,183.03,183.11,193917.0 +530,530,2023-05-25 14:04:00+00:00,183.11,183.2,182.84,182.87,241061.0 +531,531,2023-05-25 14:05:00+00:00,182.88,183.09,182.03,182.05,539238.0 +532,532,2023-05-25 14:06:00+00:00,182.03,182.22,181.94,182.13,393062.0 +533,533,2023-05-25 14:07:00+00:00,182.11,182.44,181.87,182.43,348652.0 +534,534,2023-05-25 14:08:00+00:00,182.41,182.53,182.14,182.22,246630.0 +535,535,2023-05-25 14:09:00+00:00,182.25,182.4,182.12,182.21,170482.0 +536,536,2023-05-25 14:10:00+00:00,182.2,182.24,181.9,182.05,236878.0 +537,537,2023-05-25 14:11:00+00:00,182.06,182.24,181.88,182.13,203333.0 +538,538,2023-05-25 14:12:00+00:00,182.11,182.15,181.27,181.27,451314.0 +539,539,2023-05-25 14:13:00+00:00,181.26,181.57,181.22,181.5,319982.0 +540,540,2023-05-25 14:14:00+00:00,181.5,181.54,180.91,181.12,430455.0 +541,541,2023-05-25 14:15:00+00:00,181.11,181.17,180.58,181.14,462474.0 +542,542,2023-05-25 14:16:00+00:00,181.17,181.33,181.05,181.29,308847.0 +543,543,2023-05-25 14:17:00+00:00,181.27,181.55,181.26,181.46,246126.0 +544,544,2023-05-25 14:18:00+00:00,181.49,181.74,181.33,181.6,258316.0 +545,545,2023-05-25 14:19:00+00:00,181.62,181.64,181.34,181.41,215193.0 +546,546,2023-05-25 14:20:00+00:00,181.4,181.63,181.24,181.49,243047.0 +547,547,2023-05-25 14:21:00+00:00,181.48,181.75,181.41,181.73,274743.0 +548,548,2023-05-25 14:22:00+00:00,181.74,181.75,181.33,181.7,239925.0 +549,549,2023-05-25 14:23:00+00:00,181.73,181.8,181.36,181.39,201776.0 +550,550,2023-05-25 14:24:00+00:00,181.4,181.45,181.12,181.28,219450.0 +551,551,2023-05-25 14:25:00+00:00,181.26,181.74,181.2,181.64,250526.0 +552,552,2023-05-25 14:26:00+00:00,181.62,182.2,181.61,182.13,306130.0 +553,553,2023-05-25 14:27:00+00:00,182.12,182.28,182.0,182.05,286895.0 +554,554,2023-05-25 14:28:00+00:00,182.04,182.37,182.03,182.32,323859.0 +555,555,2023-05-25 14:29:00+00:00,182.31,182.68,182.31,182.52,321532.0 +556,556,2023-05-25 14:30:00+00:00,182.55,182.68,182.32,182.43,241156.0 +557,557,2023-05-25 14:31:00+00:00,182.41,182.66,182.29,182.41,237068.0 +558,558,2023-05-25 14:32:00+00:00,182.39,182.85,182.18,182.73,319657.0 +559,559,2023-05-25 14:33:00+00:00,182.71,182.89,182.62,182.81,239958.0 +560,560,2023-05-25 14:34:00+00:00,182.79,183.03,182.66,182.99,301024.0 +561,561,2023-05-25 14:35:00+00:00,182.98,183.29,182.96,183.29,281232.0 +562,562,2023-05-25 14:36:00+00:00,183.29,183.48,183.2,183.42,358449.0 +563,563,2023-05-25 14:37:00+00:00,183.41,183.45,183.18,183.29,230266.0 +564,564,2023-05-25 14:38:00+00:00,183.26,183.61,183.2,183.5,331831.0 +565,565,2023-05-25 14:39:00+00:00,183.53,183.8,183.46,183.77,310166.0 +566,566,2023-05-25 14:40:00+00:00,183.77,184.18,183.76,184.09,390707.0 +567,567,2023-05-25 14:41:00+00:00,184.1,184.22,183.89,183.96,288214.0 +568,568,2023-05-25 14:42:00+00:00,183.97,184.02,183.75,183.89,262133.0 +569,569,2023-05-25 14:43:00+00:00,183.89,184.03,183.64,183.88,261442.0 +570,570,2023-05-25 14:44:00+00:00,183.86,184.01,183.84,183.97,216022.0 +571,571,2023-05-25 14:45:00+00:00,183.96,184.18,183.92,183.95,299910.0 +572,572,2023-05-25 14:46:00+00:00,183.95,184.56,183.94,184.47,497337.0 +573,573,2023-05-25 14:47:00+00:00,184.47,184.61,184.37,184.47,364182.0 +574,574,2023-05-25 14:48:00+00:00,184.45,184.6,184.37,184.37,237518.0 +575,575,2023-05-25 14:49:00+00:00,184.35,184.46,183.97,184.17,340677.0 +576,576,2023-05-25 14:50:00+00:00,184.16,184.39,184.15,184.28,234001.0 +577,577,2023-05-25 14:51:00+00:00,184.27,184.32,184.14,184.26,153231.0 +578,578,2023-05-25 14:52:00+00:00,184.26,184.3,183.85,183.92,256047.0 +579,579,2023-05-25 14:53:00+00:00,183.94,183.98,183.71,183.95,209489.0 +580,580,2023-05-25 14:54:00+00:00,183.94,184.01,183.83,183.96,166628.0 +581,581,2023-05-25 14:55:00+00:00,183.94,184.13,183.91,183.99,172675.0 +582,582,2023-05-25 14:56:00+00:00,183.99,184.39,183.95,184.09,267371.0 +583,583,2023-05-25 14:57:00+00:00,184.09,184.09,183.79,183.93,200555.0 +584,584,2023-05-25 14:58:00+00:00,183.91,184.12,183.9,184.08,127562.0 +585,585,2023-05-25 14:59:00+00:00,184.09,184.29,184.01,184.27,183186.0 +586,586,2023-05-25 15:00:00+00:00,184.27,184.41,183.93,184.19,249190.0 +587,587,2023-05-25 15:01:00+00:00,184.18,184.51,184.13,184.33,272231.0 +588,588,2023-05-25 15:02:00+00:00,184.35,184.39,184.04,184.25,210044.0 +589,589,2023-05-25 15:03:00+00:00,184.23,184.51,184.12,184.46,208252.0 +590,590,2023-05-25 15:04:00+00:00,184.46,184.5,184.3,184.4,183661.0 +591,591,2023-05-25 15:05:00+00:00,184.45,184.59,184.29,184.34,281283.0 +592,592,2023-05-25 15:06:00+00:00,184.36,184.5,184.21,184.33,242384.0 +593,593,2023-05-25 15:07:00+00:00,184.36,184.78,184.35,184.46,305760.0 +594,594,2023-05-25 15:08:00+00:00,184.47,184.48,184.16,184.28,205220.0 +595,595,2023-05-25 15:09:00+00:00,184.3,184.35,183.94,184.14,257520.0 +596,596,2023-05-25 15:10:00+00:00,184.15,184.37,184.07,184.25,236882.0 +597,597,2023-05-25 15:11:00+00:00,184.25,184.47,184.13,184.47,137668.0 +598,598,2023-05-25 15:12:00+00:00,184.46,184.95,184.45,184.55,450592.0 +599,599,2023-05-25 15:13:00+00:00,184.57,184.68,184.35,184.46,193620.0 +600,600,2023-05-25 15:14:00+00:00,184.46,184.65,184.43,184.61,210888.0 +601,601,2023-05-25 15:15:00+00:00,184.62,184.94,184.62,184.92,272721.0 +602,602,2023-05-25 15:16:00+00:00,184.9,184.95,184.5,184.53,233684.0 +603,603,2023-05-25 15:17:00+00:00,184.54,184.64,184.15,184.19,308593.0 +604,604,2023-05-25 15:18:00+00:00,184.21,184.76,184.2,184.73,238764.0 +605,605,2023-05-25 15:19:00+00:00,184.72,184.9,184.6,184.69,175460.0 +606,606,2023-05-25 15:20:00+00:00,184.66,184.86,184.64,184.7,174651.0 +607,607,2023-05-25 15:21:00+00:00,184.69,184.89,184.46,184.71,215584.0 +608,608,2023-05-25 15:22:00+00:00,184.7,184.9,184.66,184.76,159726.0 +609,609,2023-05-25 15:23:00+00:00,184.76,185.04,184.62,184.67,347916.0 +610,610,2023-05-25 15:24:00+00:00,184.67,184.91,184.53,184.6,239359.0 +611,611,2023-05-25 15:25:00+00:00,184.6,184.84,184.59,184.84,138293.0 +612,612,2023-05-25 15:26:00+00:00,184.82,184.88,184.61,184.73,125402.0 +613,613,2023-05-25 15:27:00+00:00,184.73,184.98,184.34,184.39,346254.0 +614,614,2023-05-25 15:28:00+00:00,184.39,184.6,184.31,184.37,195408.0 +615,615,2023-05-25 15:29:00+00:00,184.36,184.5,184.34,184.4,178851.0 +616,616,2023-05-25 15:30:00+00:00,184.41,184.43,184.08,184.11,222741.0 +617,617,2023-05-25 15:31:00+00:00,184.14,184.23,183.8,183.89,262070.0 +618,618,2023-05-25 15:32:00+00:00,183.91,184.1,183.9,184.01,134051.0 +619,619,2023-05-25 15:33:00+00:00,184.01,184.06,183.77,183.83,165760.0 +620,620,2023-05-25 15:34:00+00:00,183.82,183.82,183.49,183.54,270597.0 +621,621,2023-05-25 15:35:00+00:00,183.53,183.72,183.44,183.58,294270.0 +622,622,2023-05-25 15:36:00+00:00,183.61,183.99,183.6,183.89,235066.0 +623,623,2023-05-25 15:37:00+00:00,183.87,184.22,183.84,184.18,251942.0 +624,624,2023-05-25 15:38:00+00:00,184.2,184.23,184.03,184.06,185103.0 +625,625,2023-05-25 15:39:00+00:00,184.05,184.12,183.93,184.04,145046.0 +626,626,2023-05-25 15:40:00+00:00,184.04,184.06,183.65,183.67,174723.0 +627,627,2023-05-25 15:41:00+00:00,183.69,183.88,183.56,183.85,146228.0 +628,628,2023-05-25 15:42:00+00:00,183.85,183.99,183.82,183.92,156320.0 +629,629,2023-05-25 15:43:00+00:00,183.89,184.03,183.77,183.91,128250.0 +630,630,2023-05-25 15:44:00+00:00,183.93,183.93,183.68,183.82,109353.0 +631,631,2023-05-25 15:45:00+00:00,183.82,184.2,183.71,184.15,203608.0 +632,632,2023-05-25 15:46:00+00:00,184.14,184.14,183.81,183.86,177846.0 +633,633,2023-05-25 15:47:00+00:00,183.85,184.1,183.78,183.9,139072.0 +634,634,2023-05-25 15:48:00+00:00,183.91,183.94,183.66,183.72,131543.0 +635,635,2023-05-25 15:49:00+00:00,183.71,183.98,183.7,183.87,116520.0 +636,636,2023-05-25 15:50:00+00:00,183.88,183.92,183.78,183.8,73377.0 +637,637,2023-05-25 15:51:00+00:00,183.81,184.02,183.74,184.01,121615.0 +638,638,2023-05-25 15:52:00+00:00,184.02,184.45,183.99,184.42,276814.0 +639,639,2023-05-25 15:53:00+00:00,184.41,184.55,184.35,184.5,268337.0 +640,640,2023-05-25 15:54:00+00:00,184.48,184.52,184.28,184.38,141698.0 +641,641,2023-05-25 15:55:00+00:00,184.35,184.63,184.34,184.42,181103.0 +642,642,2023-05-25 15:56:00+00:00,184.43,184.43,184.06,184.16,180021.0 +643,643,2023-05-25 15:57:00+00:00,184.15,184.24,184.02,184.23,130525.0 +644,644,2023-05-25 15:58:00+00:00,184.22,184.38,184.16,184.35,148688.0 +645,645,2023-05-25 15:59:00+00:00,184.36,184.62,184.34,184.5,160716.0 +646,646,2023-05-25 16:00:00+00:00,184.52,184.59,184.46,184.56,136399.0 +647,647,2023-05-25 16:01:00+00:00,184.57,184.79,184.53,184.7,220356.0 +648,648,2023-05-25 16:02:00+00:00,184.7,184.8,184.66,184.79,122065.0 +649,649,2023-05-25 16:03:00+00:00,184.79,184.88,184.66,184.73,145523.0 +650,650,2023-05-25 16:04:00+00:00,184.73,184.8,184.66,184.77,169961.0 +651,651,2023-05-25 16:05:00+00:00,184.79,184.83,184.52,184.62,188374.0 +652,652,2023-05-25 16:06:00+00:00,184.63,184.75,184.6,184.71,79426.0 +653,653,2023-05-25 16:07:00+00:00,184.7,184.79,184.63,184.72,111668.0 +654,654,2023-05-25 16:08:00+00:00,184.72,184.77,184.37,184.46,154164.0 +655,655,2023-05-25 16:09:00+00:00,184.46,184.5,184.33,184.34,131803.0 +656,656,2023-05-25 16:10:00+00:00,184.36,184.61,184.35,184.52,175960.0 +657,657,2023-05-25 16:11:00+00:00,184.54,184.57,184.43,184.45,79036.0 +658,658,2023-05-25 16:12:00+00:00,184.45,184.61,184.25,184.27,137890.0 +659,659,2023-05-25 16:13:00+00:00,184.29,184.42,184.22,184.42,99953.0 +660,660,2023-05-25 16:14:00+00:00,184.4,184.49,184.31,184.42,105042.0 +661,661,2023-05-25 16:15:00+00:00,184.43,184.48,184.33,184.44,93598.0 +662,662,2023-05-25 16:16:00+00:00,184.43,184.5,184.36,184.46,136750.0 +663,663,2023-05-25 16:17:00+00:00,184.46,184.53,184.23,184.27,127186.0 +664,664,2023-05-25 16:18:00+00:00,184.26,184.31,183.98,184.14,169058.0 +665,665,2023-05-25 16:19:00+00:00,184.13,184.16,183.95,184.06,123337.0 +666,666,2023-05-25 16:20:00+00:00,184.07,184.11,183.99,184.07,104715.0 +667,667,2023-05-25 16:21:00+00:00,184.05,184.29,183.91,184.27,211797.0 +668,668,2023-05-25 16:22:00+00:00,184.28,184.55,184.23,184.54,212372.0 +669,669,2023-05-25 16:23:00+00:00,184.55,184.7,184.41,184.69,228126.0 +670,670,2023-05-25 16:24:00+00:00,184.68,184.99,184.65,184.91,350277.0 +671,671,2023-05-25 16:25:00+00:00,184.9,185.29,184.89,185.15,424575.0 +672,672,2023-05-25 16:26:00+00:00,185.17,185.23,185.05,185.1,200614.0 +673,673,2023-05-25 16:27:00+00:00,185.1,185.27,185.05,185.1,157858.0 +674,674,2023-05-25 16:28:00+00:00,185.1,185.2,185.07,185.14,84355.0 +675,675,2023-05-25 16:29:00+00:00,185.15,185.31,185.11,185.26,136485.0 +676,676,2023-05-25 16:30:00+00:00,185.27,185.42,185.08,185.16,263902.0 +677,677,2023-05-25 16:31:00+00:00,185.15,185.36,185.13,185.31,157706.0 +678,678,2023-05-25 16:32:00+00:00,185.28,185.34,185.04,185.17,150125.0 +679,679,2023-05-25 16:33:00+00:00,185.18,185.26,185.07,185.1,80065.0 +680,680,2023-05-25 16:34:00+00:00,185.1,185.18,184.82,184.98,213051.0 +681,681,2023-05-25 16:35:00+00:00,185.0,185.18,184.97,185.09,145008.0 +682,682,2023-05-25 16:36:00+00:00,185.1,185.34,185.09,185.16,205281.0 +683,683,2023-05-25 16:37:00+00:00,185.19,185.25,185.16,185.19,56626.0 +684,684,2023-05-25 16:38:00+00:00,185.21,185.22,185.12,185.18,61914.0 +685,685,2023-05-25 16:39:00+00:00,185.16,185.35,185.14,185.32,99841.0 +686,686,2023-05-25 16:40:00+00:00,185.33,185.5,185.2,185.49,215810.0 +687,687,2023-05-25 16:41:00+00:00,185.47,185.5,185.28,185.34,146014.0 +688,688,2023-05-25 16:42:00+00:00,185.36,185.4,185.23,185.31,115612.0 +689,689,2023-05-25 16:43:00+00:00,185.29,185.5,185.27,185.49,86301.0 +690,690,2023-05-25 16:44:00+00:00,185.49,185.53,185.39,185.47,177399.0 +691,691,2023-05-25 16:45:00+00:00,185.48,185.6,185.47,185.59,169375.0 +692,692,2023-05-25 16:46:00+00:00,185.59,185.61,185.41,185.53,143455.0 +693,693,2023-05-25 16:47:00+00:00,185.53,185.61,185.45,185.55,101011.0 +694,694,2023-05-25 16:48:00+00:00,185.55,185.57,185.46,185.48,73113.0 +695,695,2023-05-25 16:49:00+00:00,185.48,185.53,185.26,185.38,132825.0 +696,696,2023-05-25 16:50:00+00:00,185.38,185.39,185.2,185.28,89754.0 +697,697,2023-05-25 16:51:00+00:00,185.28,185.45,185.21,185.36,121207.0 +698,698,2023-05-25 16:52:00+00:00,185.35,185.42,185.13,185.25,132999.0 +699,699,2023-05-25 16:53:00+00:00,185.27,185.34,185.2,185.27,84706.0 +700,700,2023-05-25 16:54:00+00:00,185.25,185.32,185.03,185.03,134531.0 +701,701,2023-05-25 16:55:00+00:00,185.02,185.2,184.97,185.18,139052.0 +702,702,2023-05-25 16:56:00+00:00,185.17,185.32,185.12,185.26,141164.0 +703,703,2023-05-25 16:57:00+00:00,185.27,185.28,184.73,184.77,191551.0 +704,704,2023-05-25 16:58:00+00:00,184.78,184.8,184.7,184.77,129060.0 +705,705,2023-05-25 16:59:00+00:00,184.75,184.75,184.37,184.42,249940.0 +706,706,2023-05-25 17:00:00+00:00,184.41,184.58,184.4,184.43,159565.0 +707,707,2023-05-25 17:01:00+00:00,184.46,184.49,184.3,184.38,126498.0 +708,708,2023-05-25 17:02:00+00:00,184.35,184.41,184.14,184.3,211864.0 +709,709,2023-05-25 17:03:00+00:00,184.32,184.49,184.26,184.41,143212.0 +710,710,2023-05-25 17:04:00+00:00,184.4,184.47,184.35,184.43,83346.0 +711,711,2023-05-25 17:05:00+00:00,184.45,184.54,184.11,184.19,174876.0 +712,712,2023-05-25 17:06:00+00:00,184.18,184.34,184.11,184.24,125753.0 +713,713,2023-05-25 17:07:00+00:00,184.26,184.34,184.2,184.3,97983.0 +714,714,2023-05-25 17:08:00+00:00,184.29,184.3,184.13,184.27,88350.0 +715,715,2023-05-25 17:09:00+00:00,184.27,184.31,184.17,184.25,90736.0 +716,716,2023-05-25 17:10:00+00:00,184.24,184.35,184.18,184.25,102382.0 +717,717,2023-05-25 17:11:00+00:00,184.26,184.41,184.19,184.34,130701.0 +718,718,2023-05-25 17:12:00+00:00,184.34,184.44,184.3,184.44,97716.0 +719,719,2023-05-25 17:13:00+00:00,184.44,184.51,184.26,184.28,191798.0 +720,720,2023-05-25 17:14:00+00:00,184.28,184.32,184.03,184.05,171726.0 +721,721,2023-05-25 17:15:00+00:00,184.03,184.25,183.95,184.14,157989.0 +722,722,2023-05-25 17:16:00+00:00,184.15,184.3,184.1,184.12,95541.0 +723,723,2023-05-25 17:17:00+00:00,184.12,184.18,184.02,184.16,100028.0 +724,724,2023-05-25 17:18:00+00:00,184.16,184.34,184.09,184.3,119335.0 +725,725,2023-05-25 17:19:00+00:00,184.31,184.31,184.08,184.22,111716.0 +726,726,2023-05-25 17:20:00+00:00,184.22,184.45,184.21,184.45,162037.0 +727,727,2023-05-25 17:21:00+00:00,184.45,184.45,184.28,184.41,104431.0 +728,728,2023-05-25 17:22:00+00:00,184.4,184.45,184.31,184.4,84807.0 +729,729,2023-05-25 17:23:00+00:00,184.4,184.47,184.3,184.46,114334.0 +730,730,2023-05-25 17:24:00+00:00,184.45,184.45,184.36,184.38,60609.0 +731,731,2023-05-25 17:25:00+00:00,184.38,184.39,184.13,184.21,145939.0 +732,732,2023-05-25 17:26:00+00:00,184.23,184.35,184.13,184.28,129824.0 +733,733,2023-05-25 17:27:00+00:00,184.29,184.44,184.2,184.39,128593.0 +734,734,2023-05-25 17:28:00+00:00,184.39,184.43,184.18,184.26,119556.0 +735,735,2023-05-25 17:29:00+00:00,184.24,184.35,184.22,184.29,72393.0 +736,736,2023-05-25 17:30:00+00:00,184.29,184.35,184.23,184.29,78865.0 +737,737,2023-05-25 17:31:00+00:00,184.29,184.29,184.13,184.23,92773.0 +738,738,2023-05-25 17:32:00+00:00,184.23,184.38,184.21,184.25,143737.0 +739,739,2023-05-25 17:33:00+00:00,184.22,184.28,184.07,184.18,127594.0 +740,740,2023-05-25 17:34:00+00:00,184.17,184.51,184.16,184.51,160954.0 +741,741,2023-05-25 17:35:00+00:00,184.53,184.74,184.53,184.66,200736.0 +742,742,2023-05-25 17:36:00+00:00,184.63,184.65,184.47,184.64,108220.0 +743,743,2023-05-25 17:37:00+00:00,184.64,184.67,184.49,184.54,105415.0 +744,744,2023-05-25 17:38:00+00:00,184.55,184.6,184.46,184.53,79480.0 +745,745,2023-05-25 17:39:00+00:00,184.52,184.6,184.49,184.59,81869.0 +746,746,2023-05-25 17:40:00+00:00,184.59,184.63,184.5,184.5,58737.0 +747,747,2023-05-25 17:41:00+00:00,184.51,184.55,184.34,184.42,140591.0 +748,748,2023-05-25 17:42:00+00:00,184.43,184.55,184.29,184.53,128787.0 +749,749,2023-05-25 17:43:00+00:00,184.52,184.65,184.5,184.62,119349.0 +750,750,2023-05-25 17:44:00+00:00,184.61,184.64,184.51,184.55,76853.0 +751,751,2023-05-25 17:45:00+00:00,184.55,184.64,184.54,184.62,69379.0 +752,752,2023-05-25 17:46:00+00:00,184.61,184.8,184.6,184.8,128759.0 +753,753,2023-05-25 17:47:00+00:00,184.79,184.8,184.64,184.72,106975.0 +754,754,2023-05-25 17:48:00+00:00,184.72,184.79,184.61,184.63,109447.0 +755,755,2023-05-25 17:49:00+00:00,184.63,184.84,184.53,184.8,161891.0 +756,756,2023-05-25 17:50:00+00:00,184.77,184.88,184.73,184.77,98351.0 +757,757,2023-05-25 17:51:00+00:00,184.74,184.77,184.63,184.68,93519.0 +758,758,2023-05-25 17:52:00+00:00,184.67,184.82,184.65,184.82,81532.0 +759,759,2023-05-25 17:53:00+00:00,184.81,184.86,184.75,184.81,93371.0 +760,760,2023-05-25 17:54:00+00:00,184.8,184.87,184.73,184.8,91959.0 +761,761,2023-05-25 17:55:00+00:00,184.79,184.98,184.78,184.81,128342.0 +762,762,2023-05-25 17:56:00+00:00,184.82,184.88,184.72,184.79,80743.0 +763,763,2023-05-25 17:57:00+00:00,184.78,184.84,184.71,184.77,65638.0 +764,764,2023-05-25 17:58:00+00:00,184.76,185.0,184.74,184.98,157218.0 +765,765,2023-05-25 17:59:00+00:00,185.0,185.1,184.93,184.97,154968.0 +766,766,2023-05-25 18:00:00+00:00,184.97,185.58,184.97,185.44,401042.0 +767,767,2023-05-25 18:01:00+00:00,185.45,185.64,185.38,185.43,243709.0 +768,768,2023-05-25 18:02:00+00:00,185.43,185.5,185.28,185.35,149768.0 +769,769,2023-05-25 18:03:00+00:00,185.3,185.35,185.1,185.22,162599.0 +770,770,2023-05-25 18:04:00+00:00,185.23,185.36,185.18,185.31,105920.0 +771,771,2023-05-25 18:05:00+00:00,185.3,185.32,185.03,185.13,158446.0 +772,772,2023-05-25 18:06:00+00:00,185.14,185.16,184.92,185.15,203362.0 +773,773,2023-05-25 18:07:00+00:00,185.14,185.6,185.13,185.47,297794.0 +774,774,2023-05-25 18:08:00+00:00,185.48,185.52,185.14,185.14,155392.0 +775,775,2023-05-25 18:09:00+00:00,185.16,185.38,185.13,185.35,117525.0 +776,776,2023-05-25 18:10:00+00:00,185.37,185.42,185.3,185.31,111692.0 +777,777,2023-05-25 18:11:00+00:00,185.32,185.4,185.22,185.34,81035.0 +778,778,2023-05-25 18:12:00+00:00,185.34,185.47,185.27,185.36,96224.0 +779,779,2023-05-25 18:13:00+00:00,185.38,185.48,185.3,185.44,98772.0 +780,780,2023-05-25 18:14:00+00:00,185.44,185.58,185.38,185.54,144628.0 +781,781,2023-05-25 18:15:00+00:00,185.53,185.61,185.5,185.6,131837.0 +782,782,2023-05-25 18:16:00+00:00,185.6,185.62,185.51,185.59,149765.0 +783,783,2023-05-25 18:17:00+00:00,185.57,185.72,185.41,185.51,259925.0 +784,784,2023-05-25 18:18:00+00:00,185.51,185.58,185.44,185.47,132548.0 +785,785,2023-05-25 18:19:00+00:00,185.48,185.61,185.46,185.61,107511.0 +786,786,2023-05-25 18:20:00+00:00,185.61,185.77,185.5,185.53,251067.0 +787,787,2023-05-25 18:21:00+00:00,185.5,185.6,185.2,185.36,199240.0 +788,788,2023-05-25 18:22:00+00:00,185.37,185.47,185.33,185.37,110462.0 +789,789,2023-05-25 18:23:00+00:00,185.37,185.45,185.25,185.43,155914.0 +790,790,2023-05-25 18:24:00+00:00,185.43,185.44,185.11,185.21,151724.0 +791,791,2023-05-25 18:25:00+00:00,185.2,185.22,184.95,184.96,188533.0 +792,792,2023-05-25 18:26:00+00:00,185.0,185.21,185.0,185.21,117596.0 +793,793,2023-05-25 18:27:00+00:00,185.19,185.2,185.02,185.02,77137.0 +794,794,2023-05-25 18:28:00+00:00,185.03,185.05,184.9,184.99,143173.0 +795,795,2023-05-25 18:29:00+00:00,185.0,185.01,184.71,184.71,177859.0 +796,796,2023-05-25 18:30:00+00:00,184.74,184.78,184.6,184.64,132576.0 +797,797,2023-05-25 18:31:00+00:00,184.63,184.69,184.43,184.46,211006.0 +798,798,2023-05-25 18:32:00+00:00,184.45,184.65,184.41,184.52,155802.0 +799,799,2023-05-25 18:33:00+00:00,184.52,184.56,184.19,184.27,202524.0 +800,800,2023-05-25 18:34:00+00:00,184.25,184.27,184.21,184.22,21898.0 +801,1276,2023-05-25 18:35:00+00:00,184.41,184.45,184.25,184.39,118584.0 +802,1277,2023-05-25 18:36:00+00:00,184.38,184.44,184.27,184.33,102878.0 +803,1278,2023-05-25 18:37:00+00:00,184.33,184.37,184.19,184.25,122538.0 +804,1279,2023-05-25 18:38:00+00:00,184.22,184.3,184.17,184.29,102619.0 +805,1280,2023-05-25 18:39:00+00:00,184.28,184.34,184.16,184.24,102848.0 +806,1281,2023-05-25 18:40:00+00:00,184.22,184.39,184.18,184.29,142433.0 +807,1282,2023-05-25 18:41:00+00:00,184.29,184.34,184.21,184.25,68453.0 +808,1283,2023-05-25 18:42:00+00:00,184.24,184.29,183.87,183.92,264171.0 +809,1284,2023-05-25 18:43:00+00:00,183.92,183.99,183.83,183.94,130234.0 +810,1285,2023-05-25 18:44:00+00:00,183.94,184.06,183.84,183.85,108912.0 +811,1286,2023-05-25 18:45:00+00:00,183.84,183.87,183.71,183.82,189266.0 +812,1287,2023-05-25 18:46:00+00:00,183.81,183.82,183.59,183.7,154279.0 +813,1288,2023-05-25 18:47:00+00:00,183.7,183.75,183.54,183.69,137492.0 +814,1289,2023-05-25 18:48:00+00:00,183.69,183.88,183.65,183.86,150908.0 +815,1290,2023-05-25 18:49:00+00:00,183.85,183.93,183.67,183.74,138342.0 +816,1291,2023-05-25 18:50:00+00:00,183.74,183.89,183.7,183.84,119465.0 +817,1292,2023-05-25 18:51:00+00:00,183.82,183.82,183.54,183.55,124531.0 +818,1293,2023-05-25 18:52:00+00:00,183.55,183.78,183.51,183.74,139269.0 +819,1294,2023-05-25 18:53:00+00:00,183.76,183.8,183.64,183.74,68526.0 +820,1295,2023-05-25 18:54:00+00:00,183.7,183.75,183.6,183.64,65295.0 +821,1296,2023-05-25 18:55:00+00:00,183.64,183.72,183.42,183.42,171204.0 +822,1297,2023-05-25 18:56:00+00:00,183.42,183.47,183.3,183.4,185017.0 +823,1298,2023-05-25 18:57:00+00:00,183.39,183.44,183.03,183.14,317101.0 +824,1299,2023-05-25 18:58:00+00:00,183.14,183.2,182.84,182.87,327842.0 +825,1300,2023-05-25 18:59:00+00:00,182.87,183.02,182.75,182.87,259226.0 +826,1301,2023-05-25 19:00:00+00:00,182.87,183.03,182.77,183.0,178798.0 +827,1302,2023-05-25 19:01:00+00:00,183.0,183.21,182.96,183.18,243489.0 +828,1303,2023-05-25 19:02:00+00:00,183.16,183.23,182.91,182.96,208598.0 +829,1304,2023-05-25 19:03:00+00:00,182.95,183.08,182.91,183.03,187374.0 +830,1305,2023-05-25 19:04:00+00:00,183.03,183.21,182.98,183.21,150079.0 +831,1306,2023-05-25 19:05:00+00:00,183.19,183.58,183.18,183.4,291479.0 +832,1307,2023-05-25 19:06:00+00:00,183.4,183.66,183.37,183.6,192739.0 +833,1308,2023-05-25 19:07:00+00:00,183.59,183.7,183.53,183.62,180424.0 +834,1309,2023-05-25 19:08:00+00:00,183.61,183.79,183.61,183.72,162580.0 +835,1310,2023-05-25 19:09:00+00:00,183.72,183.87,183.7,183.84,157611.0 +836,1311,2023-05-25 19:10:00+00:00,183.83,184.0,183.82,183.89,184355.0 +837,1312,2023-05-25 19:11:00+00:00,183.89,184.1,183.78,184.05,201579.0 +838,1313,2023-05-25 19:12:00+00:00,184.05,184.09,183.95,183.99,124645.0 +839,1314,2023-05-25 19:13:00+00:00,183.99,184.1,183.79,183.87,193363.0 +840,1315,2023-05-25 19:14:00+00:00,183.87,184.04,183.85,183.92,143150.0 +841,1316,2023-05-25 19:15:00+00:00,183.92,184.0,183.62,183.78,168406.0 +842,1317,2023-05-25 19:16:00+00:00,183.77,183.88,183.73,183.76,99548.0 +843,1318,2023-05-25 19:17:00+00:00,183.75,183.89,183.67,183.85,104713.0 +844,1319,2023-05-25 19:18:00+00:00,183.87,183.99,183.81,183.98,115013.0 +845,1320,2023-05-25 19:19:00+00:00,183.99,184.04,183.91,184.02,114097.0 +846,1321,2023-05-25 19:20:00+00:00,184.01,184.25,183.97,184.25,161558.0 +847,1322,2023-05-25 19:21:00+00:00,184.25,184.43,184.23,184.36,217588.0 +848,1323,2023-05-25 19:22:00+00:00,184.36,184.38,184.25,184.31,161848.0 +849,1324,2023-05-25 19:23:00+00:00,184.29,184.34,184.15,184.23,150789.0 +850,1325,2023-05-25 19:24:00+00:00,184.21,184.26,184.19,184.21,93904.0 +851,1326,2023-05-25 19:25:00+00:00,184.23,184.24,183.99,184.13,209597.0 +852,1327,2023-05-25 19:26:00+00:00,184.12,184.25,184.11,184.16,98511.0 +853,1328,2023-05-25 19:27:00+00:00,184.16,184.37,184.13,184.31,153166.0 +854,1329,2023-05-25 19:28:00+00:00,184.33,184.62,184.33,184.5,272048.0 +855,1330,2023-05-25 19:29:00+00:00,184.5,184.56,184.43,184.49,128148.0 +856,1331,2023-05-25 19:30:00+00:00,184.5,184.54,184.38,184.49,134842.0 +857,1332,2023-05-25 19:31:00+00:00,184.48,184.59,184.45,184.57,138756.0 +858,1333,2023-05-25 19:32:00+00:00,184.56,184.68,184.48,184.5,150206.0 +859,1334,2023-05-25 19:33:00+00:00,184.49,184.5,184.17,184.25,209001.0 +860,1335,2023-05-25 19:34:00+00:00,184.22,184.37,184.18,184.36,91507.0 +861,1336,2023-05-25 19:35:00+00:00,184.34,184.5,184.25,184.29,148076.0 +862,1337,2023-05-25 19:36:00+00:00,184.28,184.5,184.25,184.45,128202.0 +863,1338,2023-05-25 19:37:00+00:00,184.47,184.55,184.4,184.55,83362.0 +864,1339,2023-05-25 19:38:00+00:00,184.55,184.7,184.55,184.62,229376.0 +865,1340,2023-05-25 19:39:00+00:00,184.6,184.7,184.56,184.59,125266.0 +866,1341,2023-05-25 19:40:00+00:00,184.6,184.63,184.44,184.47,142005.0 +867,1342,2023-05-25 19:41:00+00:00,184.44,184.67,184.38,184.62,125866.0 +868,1343,2023-05-25 19:42:00+00:00,184.61,184.7,184.55,184.68,123400.0 +869,1344,2023-05-25 19:43:00+00:00,184.69,184.75,184.61,184.75,165641.0 +870,1345,2023-05-25 19:44:00+00:00,184.75,184.86,184.71,184.79,197237.0 +871,1346,2023-05-25 19:45:00+00:00,184.77,184.84,184.68,184.71,151566.0 +872,1347,2023-05-25 19:46:00+00:00,184.73,184.88,184.63,184.86,154377.0 +873,1348,2023-05-25 19:47:00+00:00,184.87,184.89,184.72,184.82,126036.0 +874,1349,2023-05-25 19:48:00+00:00,184.82,184.82,184.61,184.65,145410.0 +875,1350,2023-05-25 19:49:00+00:00,184.66,184.68,184.37,184.41,203363.0 +876,1351,2023-05-25 19:50:00+00:00,184.42,184.61,184.34,184.6,136475.0 +877,1352,2023-05-25 19:51:00+00:00,184.59,184.72,184.48,184.5,141028.0 +878,1353,2023-05-25 19:52:00+00:00,184.5,184.65,184.43,184.52,128325.0 +879,1354,2023-05-25 19:53:00+00:00,184.54,184.68,184.52,184.55,127391.0 +880,1355,2023-05-25 19:54:00+00:00,184.55,184.65,184.41,184.5,181242.0 +881,1356,2023-05-25 19:55:00+00:00,184.5,184.67,184.43,184.59,198028.0 +882,1357,2023-05-25 19:56:00+00:00,184.61,184.68,184.43,184.48,203805.0 +883,1358,2023-05-25 19:57:00+00:00,184.45,184.52,184.39,184.49,178989.0 +884,1359,2023-05-25 19:58:00+00:00,184.49,184.6,184.43,184.57,216933.0 +885,1360,2023-05-25 19:59:00+00:00,184.56,184.6,184.34,184.44,484029.0 +886,1361,2023-05-25 20:00:00+00:00,184.41,184.53,184.29,184.42,2244110.0 +887,1362,2023-05-25 20:01:00+00:00,184.41,184.5,184.35,184.4,2918.0 +888,1363,2023-05-25 20:02:00+00:00,184.47,184.47,184.36,184.36,675.0 +889,1364,2023-05-25 20:03:00+00:00,184.42,184.49,184.36,184.36,3566.0 +890,1365,2023-05-25 20:04:00+00:00,184.36,184.44,184.36,184.36,1158.0 +891,1366,2023-05-25 20:05:00+00:00,184.36,184.45,184.33,184.36,2447.0 +892,1367,2023-05-25 20:06:00+00:00,184.38,184.45,184.38,184.42,1195.0 +893,1368,2023-05-25 20:07:00+00:00,184.36,184.47,184.3,184.31,9069.0 +894,1369,2023-05-25 20:08:00+00:00,184.42,184.43,184.33,184.34,1100.0 +895,1370,2023-05-25 20:09:00+00:00,184.33,184.33,184.25,184.27,3325.0 +896,1371,2023-05-25 20:10:00+00:00,184.26,184.26,184.26,184.26,1749.0 +897,1372,2023-05-25 20:11:00+00:00,184.26,184.47,184.23,184.25,7895.0 +898,1373,2023-05-25 20:12:00+00:00,184.25,184.25,184.1,184.13,7972.0 +899,1374,2023-05-25 20:13:00+00:00,184.12,184.23,184.08,184.08,6678.0 +900,1375,2023-05-25 20:14:00+00:00,184.15,184.3,184.14,184.14,2501.0 +901,1376,2023-05-25 20:15:00+00:00,184.28,184.3,184.15,184.28,5183.0 +902,1377,2023-05-25 20:16:00+00:00,184.28,184.29,184.27,184.29,800.0 +903,1378,2023-05-25 20:17:00+00:00,184.2,184.2,184.16,184.16,2484.0 +904,1379,2023-05-25 20:18:00+00:00,184.1,184.13,184.03,184.12,5036.0 +905,1380,2023-05-25 20:19:00+00:00,184.12,184.13,184.0,184.1,9569.0 +906,1381,2023-05-25 20:20:00+00:00,184.05,184.05,184.01,184.02,2308.0 +907,1382,2023-05-25 20:21:00+00:00,184.01,184.13,183.92,184.0,7681.0 +908,1383,2023-05-25 20:22:00+00:00,183.96,183.96,183.92,183.95,3898.0 +909,1384,2023-05-25 20:23:00+00:00,183.92,183.94,183.89,183.89,5508.0 +910,1385,2023-05-25 20:24:00+00:00,183.89,183.99,183.87,183.94,6980.0 +911,1386,2023-05-25 20:25:00+00:00,183.96,183.96,183.89,183.96,10130.0 +912,1387,2023-05-25 20:26:00+00:00,183.91,183.99,183.88,183.92,4584.0 +913,1388,2023-05-25 20:27:00+00:00,183.99,183.99,183.9,183.94,3248.0 +914,1389,2023-05-25 20:28:00+00:00,183.99,184.25,183.99,184.25,10030.0 +915,1390,2023-05-25 20:29:00+00:00,184.2,184.22,184.1,184.2,3555.0 +916,1391,2023-05-25 20:30:00+00:00,184.11,184.11,184.11,184.11,100.0 +917,1392,2023-05-25 20:31:00+00:00,184.18,184.19,184.1,184.1,2138.0 +918,1393,2023-05-25 20:32:00+00:00,184.16,184.16,184.09,184.09,455.0 +919,1394,2023-05-25 20:33:00+00:00,184.2,184.47,184.15,184.47,664739.0 +920,1395,2023-05-25 20:34:00+00:00,184.23,184.24,184.18,184.18,2650.0 +921,1396,2023-05-25 20:35:00+00:00,184.27,184.27,184.27,184.27,200.0 +922,1397,2023-05-25 20:36:00+00:00,184.25,184.32,184.2,184.28,7891.0 +923,1398,2023-05-25 20:37:00+00:00,184.33,184.33,184.22,184.22,2220.0 +924,1399,2023-05-25 20:38:00+00:00,184.22,184.23,184.22,184.22,3794.0 +925,1400,2023-05-25 20:39:00+00:00,184.22,184.3,184.22,184.22,1470.0 +926,1401,2023-05-25 20:40:00+00:00,184.29,184.29,184.22,184.22,1050.0 +927,1402,2023-05-25 20:41:00+00:00,184.22,184.26,184.18,184.2,4718.0 +928,1403,2023-05-25 20:42:00+00:00,184.14,184.16,184.11,184.11,1930.0 +929,1404,2023-05-25 20:43:00+00:00,184.11,184.19,184.1,184.1,3136.0 +930,1405,2023-05-25 20:44:00+00:00,184.09,184.09,183.94,184.0,6311.0 +931,1406,2023-05-25 20:45:00+00:00,184.06,184.09,184.05,184.09,749.0 +932,1407,2023-05-25 20:46:00+00:00,184.0,184.0,184.0,184.0,253.0 +933,1408,2023-05-25 20:47:00+00:00,184.08,184.08,184.02,184.02,2886.0 +934,1409,2023-05-25 20:48:00+00:00,184.0,184.02,184.0,184.02,1262.0 +935,1410,2023-05-25 20:49:00+00:00,184.09,184.09,184.02,184.09,738.0 +936,1411,2023-05-25 20:50:00+00:00,184.01,184.1,184.0,184.0,2280.0 +937,1412,2023-05-25 20:51:00+00:00,184.02,184.1,184.01,184.1,700.0 +938,1413,2023-05-25 20:52:00+00:00,184.05,184.1,184.05,184.1,1435.0 +939,1414,2023-05-25 20:53:00+00:00,184.06,184.07,184.06,184.06,100.0 +940,1415,2023-05-25 20:54:00+00:00,184.06,184.06,184.06,184.06,0.0 +941,1416,2023-05-25 20:55:00+00:00,184.03,184.04,184.03,184.04,900.0 +942,1417,2023-05-25 20:56:00+00:00,184.03,184.03,184.0,184.0,1874.0 +943,1418,2023-05-25 20:57:00+00:00,184.0,184.01,183.94,183.94,2889.0 +944,1419,2023-05-25 20:58:00+00:00,183.97,183.97,183.9,183.97,800.0 +945,1420,2023-05-25 20:59:00+00:00,183.95,183.97,183.91,183.95,5327.0 +946,1421,2023-05-25 21:00:00+00:00,183.9,183.97,183.9,183.97,1523.0 +947,1422,2023-05-25 21:01:00+00:00,184.0,184.07,184.0,184.07,1294.0 +948,1423,2023-05-25 21:02:00+00:00,184.08,184.08,184.07,184.08,114.0 +949,1424,2023-05-25 21:03:00+00:00,184.02,184.03,184.02,184.02,1975.0 +950,1425,2023-05-25 21:04:00+00:00,184.02,184.02,184.02,184.02,481.0 +951,1426,2023-05-25 21:05:00+00:00,184.04,184.04,184.04,184.04,221.0 +952,1427,2023-05-25 21:06:00+00:00,184.03,184.1,184.03,184.1,410.0 +953,1428,2023-05-25 21:07:00+00:00,184.1,184.1,184.1,184.1,0.0 +954,1429,2023-05-25 21:08:00+00:00,184.03,184.03,184.03,184.03,700.0 +955,1430,2023-05-25 21:09:00+00:00,184.09,184.09,184.09,184.09,100.0 +956,1431,2023-05-25 21:10:00+00:00,184.06,184.06,184.06,184.06,100.0 +957,1432,2023-05-25 21:11:00+00:00,184.05,184.05,184.05,184.05,267.0 +958,1433,2023-05-25 21:12:00+00:00,184.05,184.05,184.05,184.05,300.0 +959,1434,2023-05-25 21:13:00+00:00,184.05,184.06,184.02,184.02,2071.0 +960,1435,2023-05-25 21:14:00+00:00,184.02,184.02,184.0,184.02,1949.0 +961,1436,2023-05-25 21:15:00+00:00,184.02,184.02,184.0,184.0,1162.0 +962,1437,2023-05-25 21:16:00+00:00,184.06,184.06,184.03,184.03,1355.0 +963,1438,2023-05-25 21:17:00+00:00,184.04,184.04,184.04,184.04,100.0 +964,1439,2023-05-25 21:18:00+00:00,184.05,184.05,184.03,184.03,1397.0 +965,1440,2023-05-25 21:19:00+00:00,184.04,184.04,184.01,184.01,565.0 +966,1441,2023-05-25 21:20:00+00:00,184.03,184.05,183.94,183.94,738.0 +967,1442,2023-05-25 21:21:00+00:00,183.95,183.95,183.94,183.95,1700.0 +968,1443,2023-05-25 21:22:00+00:00,183.95,183.97,183.95,183.95,949.0 +969,1444,2023-05-25 21:23:00+00:00,183.95,183.95,183.95,183.95,584.0 +970,1445,2023-05-25 21:24:00+00:00,183.97,183.99,183.97,183.99,792.0 +971,1446,2023-05-25 21:25:00+00:00,183.99,183.99,183.99,183.99,641.0 +972,1447,2023-05-25 21:26:00+00:00,184.05,184.05,184.05,184.05,765.0 +973,1448,2023-05-25 21:27:00+00:00,184.05,184.1,184.05,184.1,3675.0 +974,1449,2023-05-25 21:28:00+00:00,184.15,184.8,184.14,184.8,16545.0 +975,1450,2023-05-25 21:29:00+00:00,184.79,184.79,184.2,184.39,3133.0 +976,1451,2023-05-25 21:30:00+00:00,184.31,184.64,184.31,184.37,1046.0 +977,1452,2023-05-25 21:31:00+00:00,184.3,184.47,184.25,184.25,2556.0 +978,1453,2023-05-25 21:32:00+00:00,184.3,184.3,184.3,184.3,200.0 +979,1454,2023-05-25 21:33:00+00:00,184.45,184.45,184.45,184.45,741.0 +980,1455,2023-05-25 21:34:00+00:00,184.3,184.43,184.2,184.2,2057.0 +981,1456,2023-05-25 21:35:00+00:00,184.45,184.45,184.42,184.43,1000.0 +982,1457,2023-05-25 21:36:00+00:00,184.4,184.42,184.4,184.42,917.0 +983,1458,2023-05-25 21:37:00+00:00,184.31,184.42,184.3,184.36,925.0 +984,1459,2023-05-25 21:38:00+00:00,184.42,184.45,184.2,184.44,2960.0 +985,1460,2023-05-25 21:39:00+00:00,184.44,184.45,184.44,184.45,5431.0 +986,1461,2023-05-25 21:40:00+00:00,184.44,184.45,184.44,184.45,510.0 +987,1462,2023-05-25 21:41:00+00:00,184.37,184.38,184.36,184.36,2420.0 +988,1463,2023-05-25 21:42:00+00:00,184.44,184.44,184.2,184.2,5603.0 +989,1464,2023-05-25 21:43:00+00:00,184.25,184.45,184.2,184.45,9323.0 +990,1465,2023-05-25 21:44:00+00:00,184.45,184.57,184.41,184.55,6070.0 +991,1466,2023-05-25 21:45:00+00:00,184.55,184.74,184.55,184.73,3477.0 +992,1467,2023-05-25 21:46:00+00:00,184.72,184.86,184.7,184.78,14048.0 +993,1468,2023-05-25 21:47:00+00:00,184.78,185.19,184.78,185.19,17005.0 +994,1469,2023-05-25 21:48:00+00:00,185.1,185.45,185.1,185.2,18758.0 +995,1470,2023-05-25 21:49:00+00:00,185.13,185.5,185.13,185.44,11038.0 +996,1471,2023-05-25 21:50:00+00:00,185.44,185.44,185.3,185.3,6362.0 +997,1472,2023-05-25 21:51:00+00:00,185.3,185.33,185.0,185.0,10635.0 +998,1473,2023-05-25 21:52:00+00:00,185.2,185.25,185.18,185.18,2628.0 +999,1474,2023-05-25 21:53:00+00:00,185.18,185.24,185.18,185.22,565.0 +1000,1475,2023-05-25 21:54:00+00:00,185.15,185.16,185.04,185.05,3537.0 +1001,1476,2023-05-25 21:55:00+00:00,185.05,185.2,185.05,185.07,635.0 +1002,1477,2023-05-25 21:56:00+00:00,185.06,185.1,185.06,185.1,1631.0 +1003,1478,2023-05-25 21:57:00+00:00,185.1,185.11,184.82,184.82,5993.0 +1004,1479,2023-05-25 21:58:00+00:00,184.82,184.82,184.79,184.79,1554.0 +1005,1480,2023-05-25 21:59:00+00:00,184.79,184.8,184.79,184.8,1544.0 +1006,1481,2023-05-25 22:00:00+00:00,184.8,184.88,184.8,184.8,6273.0 +1007,1482,2023-05-25 22:01:00+00:00,184.79,184.81,184.7,184.7,1694.0 +1008,1483,2023-05-25 22:02:00+00:00,184.73,184.79,184.61,184.76,2266.0 +1009,1484,2023-05-25 22:03:00+00:00,184.65,184.7,184.6,184.7,1700.0 +1010,1485,2023-05-25 22:04:00+00:00,184.7,184.8,184.6,184.62,1208.0 +1011,1486,2023-05-25 22:05:00+00:00,184.94,184.94,184.84,184.85,1134.0 +1012,1487,2023-05-25 22:06:00+00:00,184.79,184.94,184.78,184.94,1200.0 +1013,1488,2023-05-25 22:07:00+00:00,184.81,184.81,184.81,184.81,263.0 +1014,1489,2023-05-25 22:08:00+00:00,184.8,185.1,184.8,184.81,3108.0 +1015,1490,2023-05-25 22:09:00+00:00,184.8,184.91,184.8,184.91,977.0 +1016,1491,2023-05-25 22:10:00+00:00,184.91,184.91,184.91,184.91,0.0 +1017,1492,2023-05-25 22:11:00+00:00,184.85,184.85,184.78,184.78,1458.0 +1018,1493,2023-05-25 22:12:00+00:00,184.85,184.85,184.85,184.85,1412.0 +1019,1494,2023-05-25 22:13:00+00:00,184.85,184.85,184.8,184.81,2505.0 +1020,1495,2023-05-25 22:14:00+00:00,184.82,184.82,184.7,184.7,1168.0 +1021,1496,2023-05-25 22:15:00+00:00,184.7,184.85,184.7,184.85,1363.0 +1022,1497,2023-05-25 22:16:00+00:00,184.83,184.83,184.83,184.83,672.0 +1023,1498,2023-05-25 22:17:00+00:00,184.74,184.74,184.5,184.6,2883.0 +1024,1499,2023-05-25 22:18:00+00:00,184.5,184.72,184.5,184.72,1439.0 +1025,1500,2023-05-25 22:19:00+00:00,184.71,184.82,184.6,184.7,2571.0 +1026,1501,2023-05-25 22:20:00+00:00,184.7,184.74,184.7,184.74,277.0 +1027,1502,2023-05-25 22:21:00+00:00,184.7,184.7,184.65,184.65,1800.0 +1028,1503,2023-05-25 22:22:00+00:00,184.73,184.73,184.65,184.65,609.0 +1029,1504,2023-05-25 22:23:00+00:00,184.69,184.7,184.68,184.7,495.0 +1030,1505,2023-05-25 22:24:00+00:00,184.7,184.72,184.7,184.72,400.0 +1031,1506,2023-05-25 22:25:00+00:00,184.72,184.8,184.72,184.8,574.0 +1032,1507,2023-05-25 22:26:00+00:00,184.8,184.8,184.8,184.8,200.0 +1033,1508,2023-05-25 22:27:00+00:00,184.85,184.85,184.85,184.85,100.0 +1034,1509,2023-05-25 22:28:00+00:00,184.85,184.85,184.84,184.84,1041.0 +1035,1510,2023-05-25 22:29:00+00:00,184.84,184.84,184.84,184.84,100.0 +1036,1511,2023-05-25 22:30:00+00:00,184.84,184.84,184.84,184.84,0.0 +1037,1512,2023-05-25 22:31:00+00:00,184.85,184.85,184.85,184.85,100.0 +1038,1513,2023-05-25 22:32:00+00:00,184.84,184.84,184.75,184.8,1900.0 +1039,1514,2023-05-25 22:33:00+00:00,184.84,184.84,184.8,184.8,8352.0 +1040,1515,2023-05-25 22:34:00+00:00,184.75,184.75,184.65,184.75,1865.0 +1041,1516,2023-05-25 22:35:00+00:00,184.65,184.66,184.65,184.65,133.0 +1042,1517,2023-05-25 22:36:00+00:00,184.73,184.73,184.7,184.7,370.0 +1043,1518,2023-05-25 22:37:00+00:00,184.64,184.65,184.62,184.65,529.0 +1044,1519,2023-05-25 22:38:00+00:00,184.61,184.62,184.61,184.61,100.0 +1045,1520,2023-05-25 22:39:00+00:00,184.7,184.78,184.7,184.75,5549.0 +1046,1521,2023-05-25 22:40:00+00:00,184.78,184.78,184.75,184.75,300.0 +1047,1522,2023-05-25 22:41:00+00:00,184.74,184.75,184.74,184.74,594.0 +1048,1523,2023-05-25 22:42:00+00:00,184.8,184.8,184.74,184.76,2153.0 +1049,1524,2023-05-25 22:43:00+00:00,184.75,184.8,184.75,184.8,2178.0 +1050,1525,2023-05-25 22:44:00+00:00,184.8,184.8,184.8,184.8,721.0 +1051,1526,2023-05-25 22:45:00+00:00,184.81,184.81,184.78,184.78,1197.0 +1052,1527,2023-05-25 22:46:00+00:00,184.77,184.77,184.66,184.66,528.0 +1053,1528,2023-05-25 22:47:00+00:00,184.75,184.77,184.75,184.77,394.0 +1054,1529,2023-05-25 22:48:00+00:00,184.8,184.81,184.75,184.81,2759.0 +1055,1530,2023-05-25 22:49:00+00:00,184.81,184.81,184.81,184.81,0.0 +1056,1531,2023-05-25 22:50:00+00:00,184.81,184.81,184.81,184.81,100.0 +1057,1532,2023-05-25 22:51:00+00:00,184.81,184.81,184.81,184.81,0.0 +1058,1533,2023-05-25 22:52:00+00:00,184.81,184.81,184.81,184.81,0.0 +1059,1534,2023-05-25 22:53:00+00:00,184.81,184.81,184.81,184.81,134.0 +1060,1535,2023-05-25 22:54:00+00:00,184.81,184.81,184.81,184.81,2000.0 +1061,1536,2023-05-25 22:55:00+00:00,184.81,184.81,184.81,184.81,126.0 +1062,1537,2023-05-25 22:56:00+00:00,184.72,184.75,184.66,184.66,1205.0 +1063,1538,2023-05-25 22:57:00+00:00,184.74,184.75,184.68,184.68,791.0 +1064,1539,2023-05-25 22:58:00+00:00,184.68,184.68,184.68,184.68,0.0 +1065,1540,2023-05-25 22:59:00+00:00,184.7,184.72,184.67,184.67,1332.0 +1066,1541,2023-05-25 23:00:00+00:00,184.68,184.68,184.66,184.66,1303.0 +1067,1542,2023-05-25 23:01:00+00:00,184.67,184.67,184.66,184.66,200.0 +1068,1543,2023-05-25 23:02:00+00:00,184.7,184.74,184.7,184.72,8918.0 +1069,1544,2023-05-25 23:03:00+00:00,184.66,184.68,184.6,184.6,1552.0 +1070,1545,2023-05-25 23:04:00+00:00,184.6,184.6,184.51,184.51,600.0 +1071,1546,2023-05-25 23:05:00+00:00,184.55,184.55,184.29,184.39,4064.0 +1072,1547,2023-05-25 23:06:00+00:00,184.25,184.3,184.25,184.3,836.0 +1073,1548,2023-05-25 23:07:00+00:00,184.36,184.4,184.25,184.25,3206.0 +1074,1549,2023-05-25 23:08:00+00:00,184.28,184.28,184.2,184.2,3606.0 +1075,1550,2023-05-25 23:09:00+00:00,184.15,184.2,184.15,184.2,1133.0 +1076,1551,2023-05-25 23:10:00+00:00,184.21,184.21,184.05,184.11,4044.0 +1077,1552,2023-05-25 23:11:00+00:00,184.11,184.15,184.1,184.15,1409.0 +1078,1553,2023-05-25 23:12:00+00:00,184.1,184.1,184.03,184.1,1558.0 +1079,1554,2023-05-25 23:13:00+00:00,184.05,184.06,183.92,183.92,10060.0 +1080,1555,2023-05-25 23:14:00+00:00,183.94,184.05,183.94,184.02,4926.0 +1081,1556,2023-05-25 23:15:00+00:00,184.08,184.17,184.08,184.14,5772.0 +1082,1557,2023-05-25 23:16:00+00:00,184.15,184.15,184.14,184.15,5759.0 +1083,1558,2023-05-25 23:17:00+00:00,184.15,184.15,184.1,184.11,3095.0 +1084,1559,2023-05-25 23:18:00+00:00,184.15,184.15,184.15,184.15,1400.0 +1085,1560,2023-05-25 23:19:00+00:00,184.15,184.15,184.1,184.11,2001.0 +1086,1561,2023-05-25 23:20:00+00:00,184.15,184.15,184.13,184.13,1731.0 +1087,1562,2023-05-25 23:21:00+00:00,184.14,184.15,184.14,184.15,2954.0 +1088,1563,2023-05-25 23:22:00+00:00,184.15,184.15,184.14,184.14,1150.0 +1089,1564,2023-05-25 23:23:00+00:00,184.14,184.15,184.14,184.14,3763.0 +1090,1565,2023-05-25 23:24:00+00:00,184.14,184.15,184.12,184.15,1780.0 +1091,1566,2023-05-25 23:25:00+00:00,184.26,184.26,184.22,184.22,6900.0 +1092,1567,2023-05-25 23:26:00+00:00,184.15,184.92,184.15,184.27,8326.0 +1093,1568,2023-05-25 23:27:00+00:00,184.41,184.41,184.15,184.15,4866.0 +1094,1569,2023-05-25 23:28:00+00:00,184.2,184.3,184.2,184.3,792.0 +1095,1570,2023-05-25 23:29:00+00:00,184.25,184.29,184.2,184.26,1998.0 +1096,1571,2023-05-25 23:30:00+00:00,184.3,184.4,184.3,184.4,982.0 +1097,1572,2023-05-25 23:31:00+00:00,184.38,184.38,184.23,184.36,655.0 +1098,1573,2023-05-25 23:32:00+00:00,184.36,184.36,184.36,184.36,0.0 +1099,1574,2023-05-25 23:33:00+00:00,184.35,184.35,184.3,184.31,575.0 +1100,1575,2023-05-25 23:34:00+00:00,184.31,184.36,184.31,184.36,282.0 +1101,1576,2023-05-25 23:35:00+00:00,184.41,184.41,184.33,184.4,1006.0 +1102,1577,2023-05-25 23:36:00+00:00,184.4,184.5,184.4,184.5,1970.0 +1103,1578,2023-05-25 23:37:00+00:00,184.5,184.5,184.38,184.38,2995.0 +1104,1579,2023-05-25 23:38:00+00:00,184.38,184.4,184.38,184.4,226.0 +1105,1580,2023-05-25 23:39:00+00:00,184.44,184.45,184.4,184.4,868.0 +1106,1581,2023-05-25 23:40:00+00:00,184.47,184.49,184.47,184.48,809.0 +1107,1582,2023-05-25 23:41:00+00:00,184.49,184.65,184.49,184.6,639.0 +1108,1583,2023-05-25 23:42:00+00:00,184.53,184.59,184.51,184.58,8794.0 +1109,1584,2023-05-25 23:43:00+00:00,184.51,184.6,184.51,184.6,9149.0 +1110,1585,2023-05-25 23:44:00+00:00,184.64,184.64,184.6,184.6,3243.0 +1111,1586,2023-05-25 23:45:00+00:00,184.6,184.6,184.51,184.59,3407.0 +1112,1587,2023-05-25 23:46:00+00:00,184.55,184.55,184.48,184.48,1745.0 +1113,1588,2023-05-25 23:47:00+00:00,184.48,184.52,184.43,184.52,1070.0 +1114,1589,2023-05-25 23:48:00+00:00,184.5,184.5,184.47,184.5,525.0 +1115,1590,2023-05-25 23:49:00+00:00,184.5,184.55,184.5,184.52,495.0 +1116,1591,2023-05-25 23:50:00+00:00,184.5,184.52,184.5,184.5,1420.0 +1117,1592,2023-05-25 23:51:00+00:00,184.55,184.55,184.45,184.45,3734.0 +1118,1593,2023-05-25 23:52:00+00:00,184.5,184.5,184.5,184.5,220.0 +1119,1594,2023-05-25 23:53:00+00:00,184.5,184.5,184.45,184.47,1304.0 +1120,1595,2023-05-25 23:54:00+00:00,184.54,184.54,184.5,184.5,400.0 +1121,1596,2023-05-25 23:55:00+00:00,184.52,184.52,184.5,184.5,4273.0 +1122,1597,2023-05-25 23:56:00+00:00,184.51,184.51,184.5,184.5,260.0 +1123,1598,2023-05-25 23:57:00+00:00,184.47,184.5,184.45,184.47,2629.0 +1124,1599,2023-05-25 23:58:00+00:00,184.5,184.53,184.5,184.51,4423.0 +1125,1600,2023-05-25 23:59:00+00:00,184.54,184.55,184.45,184.47,4893.0 +1126,1607,2023-05-26 08:00:00+00:00,184.39,184.5,184.33,184.33,1648.0 +1127,1608,2023-05-26 08:01:00+00:00,184.18,184.22,184.0,184.1,1293.0 +1128,1609,2023-05-26 08:02:00+00:00,184.12,184.12,184.03,184.03,1050.0 +1129,1610,2023-05-26 08:03:00+00:00,184.01,184.1,184.0,184.1,1100.0 +1130,1611,2023-05-26 08:04:00+00:00,184.22,184.22,184.22,184.22,100.0 +1131,1612,2023-05-26 08:05:00+00:00,184.3,184.39,184.3,184.3,340.0 +1132,1613,2023-05-26 08:06:00+00:00,184.3,184.3,184.3,184.3,0.0 +1133,1614,2023-05-26 08:07:00+00:00,184.3,184.3,184.3,184.3,0.0 +1134,1615,2023-05-26 08:08:00+00:00,184.3,184.3,184.3,184.3,400.0 +1135,1616,2023-05-26 08:09:00+00:00,184.31,184.31,184.31,184.31,139.0 +1136,1617,2023-05-26 08:10:00+00:00,184.3,184.34,184.3,184.3,633.0 +1137,1618,2023-05-26 08:11:00+00:00,184.22,184.22,184.22,184.22,134.0 +1138,1619,2023-05-26 08:12:00+00:00,184.22,184.22,184.22,184.22,0.0 +1139,1620,2023-05-26 08:13:00+00:00,184.27,184.27,184.27,184.27,190.0 +1140,1621,2023-05-26 08:14:00+00:00,184.47,184.5,184.47,184.5,200.0 +1141,1622,2023-05-26 08:15:00+00:00,184.48,184.55,184.48,184.55,901.0 +1142,1623,2023-05-26 08:16:00+00:00,184.68,184.68,184.68,184.68,100.0 +1143,1624,2023-05-26 08:17:00+00:00,184.85,184.85,184.85,184.85,251.0 +1144,1625,2023-05-26 08:18:00+00:00,184.85,184.85,184.85,184.85,0.0 +1145,1626,2023-05-26 08:19:00+00:00,184.85,184.85,184.85,184.85,0.0 +1146,1627,2023-05-26 08:20:00+00:00,184.77,184.78,184.77,184.78,591.0 +1147,1628,2023-05-26 08:21:00+00:00,184.78,184.8,184.78,184.79,325.0 +1148,1629,2023-05-26 08:22:00+00:00,184.79,184.79,184.79,184.79,0.0 +1149,1630,2023-05-26 08:23:00+00:00,184.94,184.94,184.94,184.94,1000.0 +1150,1631,2023-05-26 08:24:00+00:00,184.96,185.0,184.96,184.99,744.0 +1151,1632,2023-05-26 08:25:00+00:00,184.99,185.0,184.99,185.0,273.0 +1152,1633,2023-05-26 08:26:00+00:00,185.12,185.2,185.12,185.2,450.0 +1153,1634,2023-05-26 08:27:00+00:00,185.2,185.24,185.2,185.24,200.0 +1154,1635,2023-05-26 08:28:00+00:00,185.25,185.25,185.24,185.25,400.0 +1155,1636,2023-05-26 08:29:00+00:00,185.31,185.44,185.31,185.44,200.0 +1156,1637,2023-05-26 08:30:00+00:00,185.41,185.5,185.41,185.5,1016.0 +1157,1638,2023-05-26 08:31:00+00:00,185.5,185.6,185.48,185.55,2700.0 +1158,1639,2023-05-26 08:32:00+00:00,185.57,185.58,185.57,185.58,1607.0 +1159,1640,2023-05-26 08:33:00+00:00,185.58,185.58,185.58,185.58,0.0 +1160,1641,2023-05-26 08:34:00+00:00,185.47,185.48,185.47,185.48,900.0 +1161,1642,2023-05-26 08:35:00+00:00,185.48,185.5,185.44,185.44,942.0 +1162,1643,2023-05-26 08:36:00+00:00,185.44,185.44,185.44,185.44,0.0 +1163,1644,2023-05-26 08:37:00+00:00,185.37,185.38,185.31,185.32,1150.0 +1164,1645,2023-05-26 08:38:00+00:00,185.37,185.39,185.37,185.39,200.0 +1165,1646,2023-05-26 08:39:00+00:00,185.4,185.43,185.4,185.42,300.0 +1166,1647,2023-05-26 08:40:00+00:00,185.43,185.43,185.41,185.41,375.0 +1167,1648,2023-05-26 08:41:00+00:00,185.41,185.41,185.41,185.41,0.0 +1168,1649,2023-05-26 08:42:00+00:00,185.47,185.48,185.47,185.48,475.0 +1169,1650,2023-05-26 08:43:00+00:00,185.5,185.59,185.49,185.59,563.0 +1170,1651,2023-05-26 08:44:00+00:00,185.59,185.59,185.57,185.57,428.0 +1171,1652,2023-05-26 08:45:00+00:00,185.57,185.57,185.57,185.57,0.0 +1172,1653,2023-05-26 08:46:00+00:00,185.6,185.69,185.6,185.69,2514.0 +1173,1654,2023-05-26 08:47:00+00:00,185.75,185.75,185.75,185.75,100.0 +1174,1655,2023-05-26 08:48:00+00:00,185.8,185.9,185.8,185.84,806.0 +1175,1656,2023-05-26 08:49:00+00:00,185.84,185.84,185.8,185.8,234.0 +1176,1657,2023-05-26 08:50:00+00:00,185.8,185.8,185.8,185.8,322.0 +1177,1658,2023-05-26 08:51:00+00:00,185.8,185.8,185.8,185.8,0.0 +1178,1659,2023-05-26 08:52:00+00:00,185.79,185.8,185.79,185.8,641.0 +1179,1660,2023-05-26 08:53:00+00:00,185.74,185.74,185.74,185.74,200.0 +1180,1661,2023-05-26 08:54:00+00:00,185.7,185.7,185.55,185.58,734.0 +1181,1662,2023-05-26 08:55:00+00:00,185.59,185.59,185.59,185.59,286.0 +1182,1663,2023-05-26 08:56:00+00:00,185.53,185.54,185.4,185.4,548.0 +1183,1664,2023-05-26 08:57:00+00:00,185.4,185.49,185.4,185.49,548.0 +1184,1665,2023-05-26 08:58:00+00:00,185.55,185.55,185.39,185.43,700.0 +1185,1666,2023-05-26 08:59:00+00:00,185.43,185.43,185.43,185.43,0.0 +1186,1667,2023-05-26 09:00:00+00:00,185.43,185.43,185.43,185.43,0.0 +1187,1668,2023-05-26 09:01:00+00:00,185.46,185.46,185.46,185.46,100.0 +1188,1669,2023-05-26 09:02:00+00:00,185.46,185.46,185.46,185.46,0.0 +1189,1670,2023-05-26 09:03:00+00:00,185.46,185.46,185.46,185.46,0.0 +1190,1671,2023-05-26 09:04:00+00:00,185.57,185.57,185.57,185.57,100.0 +1191,1672,2023-05-26 09:05:00+00:00,185.46,185.46,185.45,185.45,996.0 +1192,1673,2023-05-26 09:06:00+00:00,185.35,185.35,185.3,185.3,1302.0 +1193,1674,2023-05-26 09:07:00+00:00,185.22,185.22,185.22,185.22,139.0 +1194,1675,2023-05-26 09:08:00+00:00,185.22,185.22,185.22,185.22,0.0 +1195,1676,2023-05-26 09:09:00+00:00,185.25,185.25,185.23,185.25,459.0 +1196,1677,2023-05-26 09:10:00+00:00,185.25,185.25,185.25,185.25,0.0 +1197,1678,2023-05-26 09:11:00+00:00,185.2,185.2,185.13,185.13,387.0 +1198,1679,2023-05-26 09:12:00+00:00,185.1,185.1,185.1,185.1,151.0 +1199,1680,2023-05-26 09:13:00+00:00,185.1,185.1,185.1,185.1,0.0 +1200,1681,2023-05-26 09:14:00+00:00,185.19,185.19,185.19,185.19,100.0 +1201,1682,2023-05-26 09:15:00+00:00,185.1,185.1,185.1,185.1,100.0 +1202,1683,2023-05-26 09:16:00+00:00,185.09,185.1,185.06,185.1,445.0 +1203,1684,2023-05-26 09:17:00+00:00,185.28,185.28,185.28,185.28,100.0 +1204,1685,2023-05-26 09:18:00+00:00,185.28,185.28,185.28,185.28,0.0 +1205,1686,2023-05-26 09:19:00+00:00,185.15,185.15,185.15,185.15,135.0 +1206,1687,2023-05-26 09:20:00+00:00,185.15,185.15,185.15,185.15,0.0 +1207,1688,2023-05-26 09:21:00+00:00,185.15,185.15,185.15,185.15,0.0 +1208,1689,2023-05-26 09:22:00+00:00,185.01,185.01,185.0,185.0,246.0 +1209,1690,2023-05-26 09:23:00+00:00,185.0,185.0,185.0,185.0,0.0 +1210,1691,2023-05-26 09:24:00+00:00,185.1,185.1,185.1,185.1,300.0 +1211,1692,2023-05-26 09:25:00+00:00,185.2,185.2,185.2,185.2,300.0 +1212,1693,2023-05-26 09:26:00+00:00,185.2,185.25,185.2,185.25,365.0 +1213,1694,2023-05-26 09:27:00+00:00,185.2,185.2,185.2,185.2,100.0 +1214,1695,2023-05-26 09:28:00+00:00,185.2,185.2,185.2,185.2,0.0 +1215,1696,2023-05-26 09:29:00+00:00,185.27,185.31,185.27,185.31,273.0 +1216,1697,2023-05-26 09:30:00+00:00,185.27,185.27,185.27,185.27,188.0 +1217,1698,2023-05-26 09:31:00+00:00,185.2,185.25,185.2,185.25,500.0 +1218,1699,2023-05-26 09:32:00+00:00,185.25,185.25,185.25,185.25,0.0 +1219,1700,2023-05-26 09:33:00+00:00,185.3,185.3,185.3,185.3,174.0 +1220,1701,2023-05-26 09:34:00+00:00,185.3,185.3,185.3,185.3,0.0 +1221,1702,2023-05-26 09:35:00+00:00,185.3,185.3,185.3,185.3,0.0 +1222,1703,2023-05-26 09:36:00+00:00,185.36,185.4,185.36,185.4,300.0 +1223,1704,2023-05-26 09:37:00+00:00,185.44,185.46,185.42,185.42,400.0 +1224,1705,2023-05-26 09:38:00+00:00,185.52,185.52,185.52,185.52,425.0 +1225,1706,2023-05-26 09:39:00+00:00,185.5,185.52,185.5,185.52,1291.0 +1226,1707,2023-05-26 09:40:00+00:00,185.52,185.52,185.52,185.52,0.0 +1227,1708,2023-05-26 09:41:00+00:00,185.45,185.45,185.4,185.4,280.0 +1228,1709,2023-05-26 09:42:00+00:00,185.4,185.4,185.4,185.4,0.0 +1229,1710,2023-05-26 09:43:00+00:00,185.4,185.4,185.4,185.4,0.0 +1230,1711,2023-05-26 09:44:00+00:00,185.44,185.44,185.44,185.44,100.0 +1231,1712,2023-05-26 09:45:00+00:00,185.44,185.44,185.44,185.44,128.0 +1232,1713,2023-05-26 09:46:00+00:00,185.44,185.44,185.44,185.44,0.0 +1233,1714,2023-05-26 09:47:00+00:00,185.44,185.44,185.44,185.44,0.0 +1234,1715,2023-05-26 09:48:00+00:00,185.44,185.44,185.44,185.44,0.0 +1235,1716,2023-05-26 09:49:00+00:00,185.4,185.47,185.4,185.47,1143.0 +1236,1717,2023-05-26 09:50:00+00:00,185.47,185.47,185.46,185.46,230.0 +1237,1718,2023-05-26 09:51:00+00:00,185.46,185.46,185.46,185.46,993.0 +1238,1719,2023-05-26 09:52:00+00:00,185.46,185.46,185.46,185.46,0.0 +1239,1720,2023-05-26 09:53:00+00:00,185.46,185.46,185.46,185.46,0.0 +1240,1721,2023-05-26 09:54:00+00:00,185.41,185.44,185.41,185.44,224.0 +1241,1722,2023-05-26 09:55:00+00:00,185.44,185.44,185.44,185.44,0.0 +1242,1723,2023-05-26 09:56:00+00:00,185.44,185.45,185.44,185.45,650.0 +1243,1724,2023-05-26 09:57:00+00:00,185.45,185.45,185.45,185.45,100.0 +1244,1725,2023-05-26 09:58:00+00:00,185.5,185.5,185.45,185.45,300.0 +1245,1726,2023-05-26 09:59:00+00:00,185.45,185.45,185.45,185.45,0.0 +1246,1727,2023-05-26 10:00:00+00:00,185.5,185.5,185.33,185.33,548.0 +1247,1728,2023-05-26 10:01:00+00:00,185.33,185.33,185.33,185.33,0.0 +1248,1729,2023-05-26 10:02:00+00:00,185.33,185.33,185.33,185.33,0.0 +1249,1730,2023-05-26 10:03:00+00:00,185.33,185.33,185.33,185.33,0.0 +1250,1731,2023-05-26 10:04:00+00:00,185.24,185.24,185.24,185.24,100.0 +1251,1732,2023-05-26 10:05:00+00:00,185.23,185.24,185.23,185.24,241.0 +1252,1733,2023-05-26 10:06:00+00:00,185.22,185.22,185.22,185.22,200.0 +1253,1734,2023-05-26 10:07:00+00:00,185.22,185.22,185.22,185.22,0.0 +1254,1735,2023-05-26 10:08:00+00:00,185.15,185.16,185.15,185.16,200.0 +1255,1736,2023-05-26 10:09:00+00:00,185.16,185.16,185.16,185.16,0.0 +1256,1737,2023-05-26 10:10:00+00:00,185.06,185.06,185.06,185.06,267.0 +1257,1738,2023-05-26 10:11:00+00:00,185.06,185.06,185.06,185.06,0.0 +1258,1739,2023-05-26 10:12:00+00:00,185.06,185.06,185.06,185.06,0.0 +1259,1740,2023-05-26 10:13:00+00:00,185.05,185.05,185.05,185.05,148.0 +1260,1741,2023-05-26 10:14:00+00:00,185.07,185.07,185.07,185.07,800.0 +1261,1742,2023-05-26 10:15:00+00:00,185.07,185.09,185.07,185.09,334.0 +1262,1743,2023-05-26 10:16:00+00:00,185.09,185.09,185.09,185.09,176.0 +1263,1744,2023-05-26 10:17:00+00:00,185.09,185.09,185.09,185.09,0.0 +1264,1745,2023-05-26 10:18:00+00:00,185.06,185.08,185.05,185.08,400.0 +1265,1746,2023-05-26 10:19:00+00:00,185.07,185.07,184.99,184.99,2237.0 +1266,1747,2023-05-26 10:20:00+00:00,184.99,184.99,184.99,184.99,0.0 +1267,1748,2023-05-26 10:21:00+00:00,185.0,185.0,185.0,185.0,388.0 +1268,1749,2023-05-26 10:22:00+00:00,184.98,184.98,184.98,184.98,900.0 +1269,1750,2023-05-26 10:23:00+00:00,184.98,184.98,184.98,184.98,0.0 +1270,1751,2023-05-26 10:24:00+00:00,184.97,185.0,184.97,185.0,561.0 +1271,1752,2023-05-26 10:25:00+00:00,184.98,185.0,184.95,184.97,983.0 +1272,1753,2023-05-26 10:26:00+00:00,184.97,184.97,184.97,184.97,0.0 +1273,1754,2023-05-26 10:27:00+00:00,184.92,184.92,184.92,184.92,100.0 +1274,1755,2023-05-26 10:28:00+00:00,184.92,184.92,184.92,184.92,0.0 +1275,1756,2023-05-26 10:29:00+00:00,184.99,185.0,184.99,185.0,700.0 +1276,1757,2023-05-26 10:30:00+00:00,184.99,184.99,184.99,184.99,100.0 +1277,1758,2023-05-26 10:31:00+00:00,184.99,185.0,184.99,185.0,1386.0 +1278,1759,2023-05-26 10:32:00+00:00,184.99,185.0,184.99,185.0,709.0 +1279,1760,2023-05-26 10:33:00+00:00,185.0,185.0,185.0,185.0,500.0 +1280,1761,2023-05-26 10:34:00+00:00,185.0,185.0,184.99,184.99,200.0 +1281,1762,2023-05-26 10:35:00+00:00,185.0,185.0,184.99,185.0,1082.0 +1282,1763,2023-05-26 10:36:00+00:00,184.93,184.93,184.91,184.92,500.0 +1283,1764,2023-05-26 10:37:00+00:00,184.88,184.88,184.86,184.86,247.0 +1284,1765,2023-05-26 10:38:00+00:00,184.92,185.0,184.92,185.0,4062.0 +1285,1766,2023-05-26 10:39:00+00:00,185.0,185.0,185.0,185.0,379.0 +1286,1767,2023-05-26 10:40:00+00:00,185.0,185.0,185.0,185.0,100.0 +1287,1768,2023-05-26 10:41:00+00:00,185.0,185.0,185.0,185.0,0.0 +1288,1769,2023-05-26 10:42:00+00:00,184.91,184.91,184.85,184.85,1250.0 +1289,1770,2023-05-26 10:43:00+00:00,184.95,184.95,184.95,184.95,100.0 +1290,1771,2023-05-26 10:44:00+00:00,184.95,185.17,184.95,185.17,6437.0 +1291,1772,2023-05-26 10:45:00+00:00,185.18,185.24,185.18,185.24,2040.0 +1292,1773,2023-05-26 10:46:00+00:00,185.24,185.3,185.24,185.3,1039.0 +1293,1774,2023-05-26 10:47:00+00:00,185.3,185.3,185.2,185.2,1496.0 +1294,1775,2023-05-26 10:48:00+00:00,185.2,185.2,185.2,185.2,150.0 +1295,1776,2023-05-26 10:49:00+00:00,185.07,185.1,185.07,185.1,500.0 +1296,1777,2023-05-26 10:50:00+00:00,185.1,185.1,185.1,185.1,0.0 +1297,1778,2023-05-26 10:51:00+00:00,185.11,185.11,185.11,185.11,100.0 +1298,1779,2023-05-26 10:52:00+00:00,185.11,185.11,185.11,185.11,0.0 +1299,1780,2023-05-26 10:53:00+00:00,185.11,185.11,185.11,185.11,0.0 +1300,1781,2023-05-26 10:54:00+00:00,185.19,185.2,185.19,185.2,587.0 +1301,1782,2023-05-26 10:55:00+00:00,185.23,185.23,185.23,185.23,100.0 +1302,1783,2023-05-26 10:56:00+00:00,185.13,185.13,185.13,185.13,133.0 +1303,1784,2023-05-26 10:57:00+00:00,185.0,185.0,184.87,184.87,346.0 +1304,1785,2023-05-26 10:58:00+00:00,184.95,185.01,184.95,185.0,790.0 +1305,1786,2023-05-26 10:59:00+00:00,185.0,185.0,185.0,185.0,0.0 +1306,1787,2023-05-26 11:00:00+00:00,185.0,185.35,184.88,185.35,5224.0 +1307,1788,2023-05-26 11:01:00+00:00,185.4,185.7,185.4,185.5,11326.0 +1308,1789,2023-05-26 11:02:00+00:00,185.6,185.77,185.6,185.76,7281.0 +1309,1790,2023-05-26 11:03:00+00:00,185.76,185.85,185.7,185.85,6622.0 +1310,1791,2023-05-26 11:04:00+00:00,185.8,185.8,185.6,185.69,5539.0 +1311,1792,2023-05-26 11:05:00+00:00,185.7,185.85,185.7,185.85,5208.0 +1312,1793,2023-05-26 11:06:00+00:00,185.85,185.88,185.78,185.78,3067.0 +1313,1794,2023-05-26 11:07:00+00:00,185.78,185.78,185.63,185.63,1186.0 +1314,1795,2023-05-26 11:08:00+00:00,185.7,185.74,185.64,185.64,2350.0 +1315,1796,2023-05-26 11:09:00+00:00,185.64,185.64,185.6,185.6,743.0 +1316,1797,2023-05-26 11:10:00+00:00,185.69,185.75,185.69,185.73,1016.0 +1317,1798,2023-05-26 11:11:00+00:00,185.74,185.8,185.74,185.8,2198.0 +1318,1799,2023-05-26 11:12:00+00:00,185.83,185.99,185.83,185.94,5354.0 +1319,1800,2023-05-26 11:13:00+00:00,185.91,185.91,185.88,185.9,2816.0 +1320,1801,2023-05-26 11:14:00+00:00,185.86,185.86,185.8,185.83,1028.0 +1321,1802,2023-05-26 11:15:00+00:00,185.75,185.75,185.68,185.72,1272.0 +1322,1803,2023-05-26 11:16:00+00:00,185.8,185.8,185.77,185.77,933.0 +1323,1804,2023-05-26 11:17:00+00:00,185.75,185.75,185.72,185.72,931.0 +1324,1805,2023-05-26 11:18:00+00:00,185.72,185.75,185.7,185.7,497.0 +1325,1806,2023-05-26 11:19:00+00:00,185.69,185.69,185.69,185.69,100.0 +1326,1807,2023-05-26 11:20:00+00:00,185.64,185.64,185.5,185.5,3392.0 +1327,1808,2023-05-26 11:21:00+00:00,185.5,185.5,185.4,185.4,1411.0 +1328,1809,2023-05-26 11:22:00+00:00,185.5,185.5,185.5,185.5,314.0 +1329,1810,2023-05-26 11:23:00+00:00,185.47,185.47,185.47,185.47,909.0 +1330,1811,2023-05-26 11:24:00+00:00,185.43,185.55,185.42,185.55,3238.0 +1331,1812,2023-05-26 11:25:00+00:00,185.55,185.68,185.55,185.68,2320.0 +1332,1813,2023-05-26 11:26:00+00:00,185.67,185.77,185.64,185.7,5238.0 +1333,1814,2023-05-26 11:27:00+00:00,185.7,185.7,185.67,185.67,300.0 +1334,1815,2023-05-26 11:28:00+00:00,185.67,185.85,185.67,185.85,1874.0 +1335,1816,2023-05-26 11:29:00+00:00,185.85,185.94,185.85,185.94,4762.0 +1336,1817,2023-05-26 11:30:00+00:00,185.85,185.85,185.85,185.85,2030.0 +1337,1818,2023-05-26 11:31:00+00:00,185.85,185.85,185.85,185.85,315.0 +1338,1819,2023-05-26 11:32:00+00:00,185.85,185.88,185.85,185.87,1164.0 +1339,1820,2023-05-26 11:33:00+00:00,185.9,185.9,185.9,185.9,300.0 +1340,1821,2023-05-26 11:34:00+00:00,185.9,185.9,185.9,185.9,1887.0 +1341,1822,2023-05-26 11:35:00+00:00,185.93,185.94,185.93,185.94,530.0 +1342,1823,2023-05-26 11:36:00+00:00,185.94,185.94,185.94,185.94,0.0 +1343,1824,2023-05-26 11:37:00+00:00,185.9,185.9,185.87,185.87,1984.0 +1344,1825,2023-05-26 11:38:00+00:00,185.8,185.8,185.8,185.8,613.0 +1345,1826,2023-05-26 11:39:00+00:00,185.75,185.75,185.68,185.71,1307.0 +1346,1827,2023-05-26 11:40:00+00:00,185.73,185.73,185.71,185.71,421.0 +1347,1828,2023-05-26 11:41:00+00:00,185.73,185.8,185.73,185.8,1146.0 +1348,1829,2023-05-26 11:42:00+00:00,185.87,185.87,185.87,185.87,100.0 +1349,1830,2023-05-26 11:43:00+00:00,185.8,185.9,185.8,185.8,1773.0 +1350,1831,2023-05-26 11:44:00+00:00,185.77,185.8,185.77,185.8,350.0 +1351,1832,2023-05-26 11:45:00+00:00,185.8,185.8,185.8,185.8,100.0 +1352,1833,2023-05-26 11:46:00+00:00,185.8,185.8,185.8,185.8,2538.0 +1353,1834,2023-05-26 11:47:00+00:00,185.8,185.85,185.8,185.85,300.0 +1354,1835,2023-05-26 11:48:00+00:00,185.9,185.9,185.89,185.9,801.0 +1355,1836,2023-05-26 11:49:00+00:00,185.9,185.92,185.9,185.92,1266.0 +1356,1837,2023-05-26 11:50:00+00:00,185.87,185.89,185.87,185.89,250.0 +1357,1838,2023-05-26 11:51:00+00:00,185.9,185.94,185.9,185.94,300.0 +1358,1839,2023-05-26 11:52:00+00:00,185.97,185.97,185.9,185.9,1421.0 +1359,1840,2023-05-26 11:53:00+00:00,185.9,185.9,185.85,185.85,1602.0 +1360,1841,2023-05-26 11:54:00+00:00,185.85,185.85,185.58,185.58,10987.0 +1361,1842,2023-05-26 11:55:00+00:00,185.58,185.66,185.58,185.66,1700.0 +1362,1843,2023-05-26 11:56:00+00:00,185.68,185.68,185.6,185.6,715.0 +1363,1844,2023-05-26 11:57:00+00:00,185.6,185.6,185.6,185.6,100.0 +1364,1845,2023-05-26 11:58:00+00:00,185.63,185.63,185.63,185.63,640.0 +1365,1846,2023-05-26 11:59:00+00:00,185.6,185.6,185.51,185.51,2959.0 +1366,1847,2023-05-26 12:00:00+00:00,185.14,185.98,184.96,185.6,110898.0 +1367,1848,2023-05-26 12:01:00+00:00,185.47,185.89,183.7,185.56,9523.0 +1368,1849,2023-05-26 12:02:00+00:00,185.56,185.65,183.9,185.6,5214.0 +1369,1850,2023-05-26 12:03:00+00:00,185.6,185.64,185.57,185.64,4110.0 +1370,1851,2023-05-26 12:04:00+00:00,185.6,185.69,185.54,185.54,3057.0 +1371,1852,2023-05-26 12:05:00+00:00,185.53,185.59,185.4,185.4,8977.0 +1372,1853,2023-05-26 12:06:00+00:00,185.4,185.5,185.33,185.4,8676.0 +1373,1854,2023-05-26 12:07:00+00:00,185.36,185.4,185.3,185.33,7275.0 +1374,1855,2023-05-26 12:08:00+00:00,185.3,185.4,185.3,185.4,7836.0 +1375,1856,2023-05-26 12:09:00+00:00,185.4,185.44,185.38,185.38,1695.0 +1376,1857,2023-05-26 12:10:00+00:00,185.4,185.44,185.39,185.44,2249.0 +1377,1858,2023-05-26 12:11:00+00:00,185.44,185.55,185.4,185.55,7824.0 +1378,1859,2023-05-26 12:12:00+00:00,185.54,185.65,185.5,185.65,3259.0 +1379,1860,2023-05-26 12:13:00+00:00,185.7,185.7,185.51,185.56,4378.0 +1380,1861,2023-05-26 12:14:00+00:00,185.56,185.56,185.37,185.37,4311.0 +1381,1862,2023-05-26 12:15:00+00:00,185.37,185.4,185.35,185.37,1102.0 +1382,1863,2023-05-26 12:16:00+00:00,185.39,185.44,185.39,185.41,2058.0 +1383,1864,2023-05-26 12:17:00+00:00,185.36,185.41,185.35,185.4,1050.0 +1384,1865,2023-05-26 12:18:00+00:00,185.44,185.49,185.43,185.49,1579.0 +1385,1866,2023-05-26 12:19:00+00:00,185.49,185.49,185.4,185.4,1294.0 +1386,1867,2023-05-26 12:20:00+00:00,185.41,185.41,185.35,185.35,10424.0 +1387,1868,2023-05-26 12:21:00+00:00,185.4,185.4,185.25,185.25,3249.0 +1388,1869,2023-05-26 12:22:00+00:00,185.25,185.42,185.25,185.35,2546.0 +1389,1870,2023-05-26 12:23:00+00:00,185.47,185.51,185.45,185.5,3577.0 +1390,1871,2023-05-26 12:24:00+00:00,185.45,185.49,185.42,185.46,4383.0 +1391,1872,2023-05-26 12:25:00+00:00,185.42,185.47,185.36,185.39,5160.0 +1392,1873,2023-05-26 12:26:00+00:00,185.39,185.43,185.33,185.43,2521.0 +1393,1874,2023-05-26 12:27:00+00:00,185.39,185.41,185.39,185.4,668.0 +1394,1875,2023-05-26 12:28:00+00:00,185.39,185.39,185.37,185.38,509.0 +1395,1876,2023-05-26 12:29:00+00:00,185.38,185.43,185.38,185.43,4550.0 +1396,1877,2023-05-26 12:30:00+00:00,185.4,185.6,184.96,185.0,33803.0 +1397,1878,2023-05-26 12:31:00+00:00,185.0,185.25,184.9,185.25,7763.0 +1398,1879,2023-05-26 12:32:00+00:00,185.19,185.29,184.82,184.88,15503.0 +1399,1880,2023-05-26 12:33:00+00:00,184.89,185.1,184.86,185.1,15862.0 +1400,1881,2023-05-26 12:34:00+00:00,185.1,185.29,185.1,185.23,7801.0 +1401,1882,2023-05-26 12:35:00+00:00,185.16,185.25,185.1,185.16,1549.0 +1402,1883,2023-05-26 12:36:00+00:00,185.03,185.07,184.84,184.87,9041.0 +1403,1884,2023-05-26 12:37:00+00:00,184.87,185.0,184.87,184.94,5873.0 +1404,1885,2023-05-26 12:38:00+00:00,184.9,184.9,184.61,184.61,10899.0 +1405,1886,2023-05-26 12:39:00+00:00,184.61,184.65,184.26,184.26,34599.0 +1406,1887,2023-05-26 12:40:00+00:00,184.26,184.47,184.09,184.45,21396.0 +1407,1888,2023-05-26 12:41:00+00:00,184.41,184.8,184.41,184.64,12707.0 +1408,1889,2023-05-26 12:42:00+00:00,184.67,184.7,184.6,184.68,6033.0 +1409,1890,2023-05-26 12:43:00+00:00,184.7,184.71,184.63,184.7,4978.0 +1410,1891,2023-05-26 12:44:00+00:00,184.65,184.74,184.63,184.63,4664.0 +1411,1892,2023-05-26 12:45:00+00:00,184.63,184.63,184.35,184.6,11286.0 +1412,1893,2023-05-26 12:46:00+00:00,184.46,184.75,184.45,184.68,4656.0 +1413,1894,2023-05-26 12:47:00+00:00,184.78,184.82,184.7,184.77,4957.0 +1414,1895,2023-05-26 12:48:00+00:00,184.75,185.0,184.75,185.0,6193.0 +1415,1896,2023-05-26 12:49:00+00:00,184.96,185.13,184.9,184.9,15463.0 +1416,1897,2023-05-26 12:50:00+00:00,185.0,185.0,184.9,184.99,2965.0 +1417,1898,2023-05-26 12:51:00+00:00,185.0,185.0,184.85,184.89,2092.0 +1418,1899,2023-05-26 12:52:00+00:00,184.86,184.86,184.7,184.75,12201.0 +1419,1900,2023-05-26 12:53:00+00:00,184.76,184.82,184.65,184.81,4706.0 +1420,1901,2023-05-26 12:54:00+00:00,184.86,185.04,184.73,185.04,2913.0 +1421,1902,2023-05-26 12:55:00+00:00,185.0,185.08,184.99,184.99,2953.0 +1422,1903,2023-05-26 12:56:00+00:00,184.9,184.9,184.72,184.72,1800.0 +1423,1904,2023-05-26 12:57:00+00:00,184.76,184.85,184.76,184.85,1236.0 +1424,1905,2023-05-26 12:58:00+00:00,184.89,185.0,184.81,184.9,3563.0 +1425,1906,2023-05-26 12:59:00+00:00,184.93,185.05,184.9,185.0,5637.0 +1426,1907,2023-05-26 13:00:00+00:00,184.94,184.97,184.64,184.65,15294.0 +1427,1908,2023-05-26 13:01:00+00:00,184.7,184.85,184.69,184.85,13230.0 +1428,1909,2023-05-26 13:02:00+00:00,184.85,185.0,184.77,184.88,1670.0 +1429,1910,2023-05-26 13:03:00+00:00,184.97,185.1,184.87,184.87,10054.0 +1430,1911,2023-05-26 13:04:00+00:00,184.92,184.92,184.8,184.85,3100.0 +1431,1912,2023-05-26 13:05:00+00:00,184.82,185.08,184.82,185.0,2593.0 +1432,1913,2023-05-26 13:06:00+00:00,185.0,185.0,184.82,184.98,4073.0 +1433,1914,2023-05-26 13:07:00+00:00,184.95,184.95,184.82,184.9,1499.0 +1434,1915,2023-05-26 13:08:00+00:00,184.85,184.9,184.82,184.82,3848.0 +1435,1916,2023-05-26 13:09:00+00:00,184.83,184.84,184.75,184.8,3608.0 +1436,1917,2023-05-26 13:10:00+00:00,184.83,184.88,184.75,184.79,4215.0 +1437,1918,2023-05-26 13:11:00+00:00,184.88,185.0,184.86,185.0,6730.0 +1438,1919,2023-05-26 13:12:00+00:00,185.0,185.25,184.98,185.25,15915.0 +1439,1920,2023-05-26 13:13:00+00:00,185.25,185.27,185.1,185.17,13272.0 +1440,1921,2023-05-26 13:14:00+00:00,185.17,185.25,185.16,185.2,3637.0 +1441,1922,2023-05-26 13:15:00+00:00,185.19,185.19,185.05,185.11,10078.0 +1442,1923,2023-05-26 13:16:00+00:00,185.11,185.11,184.87,184.87,1886.0 +1443,1924,2023-05-26 13:17:00+00:00,185.0,185.05,184.98,185.05,2653.0 +1444,1925,2023-05-26 13:18:00+00:00,185.05,185.16,185.05,185.16,1500.0 +1445,1926,2023-05-26 13:19:00+00:00,185.13,185.13,185.0,185.0,2033.0 +1446,1927,2023-05-26 13:20:00+00:00,185.09,185.11,185.0,185.1,1250.0 +1447,1928,2023-05-26 13:21:00+00:00,185.02,185.35,185.02,185.35,7502.0 +1448,1929,2023-05-26 13:22:00+00:00,185.36,185.39,185.11,185.19,6573.0 +1449,1930,2023-05-26 13:23:00+00:00,185.2,185.2,185.1,185.18,2907.0 +1450,1931,2023-05-26 13:24:00+00:00,185.16,185.2,185.09,185.2,4308.0 +1451,1932,2023-05-26 13:25:00+00:00,185.12,185.15,184.9,184.92,11904.0 +1452,1933,2023-05-26 13:26:00+00:00,184.92,185.01,184.79,185.0,8141.0 +1453,1934,2023-05-26 13:27:00+00:00,185.0,185.0,184.51,184.91,19126.0 +1454,1935,2023-05-26 13:28:00+00:00,184.91,184.91,184.5,184.54,6073.0 +1455,1936,2023-05-26 13:29:00+00:00,184.55,184.62,184.51,184.51,8318.0 +1456,1937,2023-05-26 13:30:00+00:00,184.62,185.41,184.53,185.37,742369.0 +1457,1938,2023-05-26 13:31:00+00:00,185.37,185.78,185.0,185.59,550929.0 +1458,1939,2023-05-26 13:32:00+00:00,185.6,186.09,185.47,185.9,584744.0 +1459,1940,2023-05-26 13:33:00+00:00,185.89,186.58,185.86,186.5,629170.0 +1460,1941,2023-05-26 13:34:00+00:00,186.5,186.97,186.35,186.73,555717.0 +1461,1942,2023-05-26 13:35:00+00:00,186.71,187.3,186.06,187.09,899875.0 +1462,1943,2023-05-26 13:36:00+00:00,187.11,187.91,187.1,187.84,827776.0 +1463,1944,2023-05-26 13:37:00+00:00,187.84,188.24,187.75,187.97,702405.0 +1464,1945,2023-05-26 13:38:00+00:00,187.98,188.35,187.83,188.33,607706.0 +1465,1946,2023-05-26 13:39:00+00:00,188.34,188.4,187.77,187.94,634956.0 +1466,1947,2023-05-26 13:40:00+00:00,187.94,188.25,187.78,188.17,596928.0 +1467,1948,2023-05-26 13:41:00+00:00,188.17,188.21,187.96,188.05,315549.0 +1468,1949,2023-05-26 13:42:00+00:00,188.06,188.18,187.76,188.18,612039.0 +1469,1950,2023-05-26 13:43:00+00:00,188.18,188.27,187.83,187.86,521245.0 +1470,1951,2023-05-26 13:44:00+00:00,187.85,188.05,187.52,187.53,452182.0 +1471,1952,2023-05-26 13:45:00+00:00,187.52,187.85,187.45,187.68,406187.0 +1472,1953,2023-05-26 13:46:00+00:00,187.68,187.8,187.16,187.38,483357.0 +1473,1954,2023-05-26 13:47:00+00:00,187.38,187.41,187.18,187.24,352054.0 +1474,1955,2023-05-26 13:48:00+00:00,187.24,187.73,186.97,187.73,666755.0 +1475,1956,2023-05-26 13:49:00+00:00,187.73,188.16,187.29,187.34,606417.0 +1476,1957,2023-05-26 13:50:00+00:00,187.34,187.89,187.3,187.84,335555.0 +1477,1958,2023-05-26 13:51:00+00:00,187.84,188.16,187.81,188.01,463237.0 +1478,1959,2023-05-26 13:52:00+00:00,188.01,188.15,187.73,188.02,361609.0 +1479,1960,2023-05-26 13:53:00+00:00,187.99,188.57,187.95,188.56,672902.0 +1480,1961,2023-05-26 13:54:00+00:00,188.58,188.63,188.08,188.38,453064.0 +1481,1962,2023-05-26 13:55:00+00:00,188.37,188.65,188.3,188.48,402100.0 +1482,1963,2023-05-26 13:56:00+00:00,188.45,188.96,188.42,188.88,505880.0 +1483,1964,2023-05-26 13:57:00+00:00,188.87,189.22,188.71,189.15,726770.0 +1484,1965,2023-05-26 13:58:00+00:00,189.16,189.22,188.86,188.95,423897.0 +1485,1966,2023-05-26 13:59:00+00:00,188.94,189.22,188.73,189.16,469132.0 +1486,1967,2023-05-26 14:00:00+00:00,189.18,189.83,189.0,189.82,811076.0 +1487,1968,2023-05-26 14:01:00+00:00,189.82,189.95,189.61,189.93,664961.0 +1488,1969,2023-05-26 14:02:00+00:00,189.93,189.96,189.64,189.75,480295.0 +1489,1970,2023-05-26 14:03:00+00:00,189.78,189.79,189.53,189.53,356207.0 +1490,1971,2023-05-26 14:04:00+00:00,189.53,189.71,189.46,189.53,352877.0 +1491,1972,2023-05-26 14:05:00+00:00,189.52,189.68,189.15,189.16,349191.0 +1492,1973,2023-05-26 14:06:00+00:00,189.14,189.61,189.05,189.4,498392.0 +1493,1974,2023-05-26 14:07:00+00:00,189.41,189.93,189.37,189.51,559276.0 +1494,1975,2023-05-26 14:08:00+00:00,189.51,189.61,188.9,189.04,523955.0 +1495,1976,2023-05-26 14:09:00+00:00,189.02,189.79,188.98,189.74,455321.0 +1496,1977,2023-05-26 14:10:00+00:00,189.79,190.0,189.57,189.99,568744.0 +1497,1978,2023-05-26 14:11:00+00:00,189.97,189.99,189.54,189.82,407958.0 +1498,1979,2023-05-26 14:12:00+00:00,189.8,189.96,189.75,189.9,308055.0 +1499,1980,2023-05-26 14:13:00+00:00,189.9,190.34,189.87,190.28,743109.0 +1500,1981,2023-05-26 14:14:00+00:00,190.29,190.61,190.11,190.56,657924.0 +1501,1982,2023-05-26 14:15:00+00:00,190.56,190.69,190.45,190.67,482070.0 +1502,1983,2023-05-26 14:16:00+00:00,190.67,190.73,190.31,190.46,446377.0 +1503,1984,2023-05-26 14:17:00+00:00,190.47,190.53,190.1,190.24,417007.0 +1504,1985,2023-05-26 14:18:00+00:00,190.23,190.52,190.02,190.43,469839.0 +1505,1986,2023-05-26 14:19:00+00:00,190.42,190.44,190.1,190.4,277008.0 +1506,1987,2023-05-26 14:20:00+00:00,190.4,190.51,190.11,190.47,364363.0 +1507,1988,2023-05-26 14:21:00+00:00,190.47,190.49,189.71,189.75,527540.0 +1508,1989,2023-05-26 14:22:00+00:00,189.74,189.95,189.7,189.74,376402.0 +1509,1990,2023-05-26 14:23:00+00:00,189.75,190.02,189.56,190.02,405125.0 +1510,1991,2023-05-26 14:24:00+00:00,190.02,190.26,189.9,189.96,374621.0 +1511,1992,2023-05-26 14:25:00+00:00,189.98,190.35,189.95,190.27,265673.0 +1512,1993,2023-05-26 14:26:00+00:00,190.27,190.43,190.16,190.23,357152.0 +1513,1994,2023-05-26 14:27:00+00:00,190.23,190.38,190.1,190.12,218842.0 +1514,1995,2023-05-26 14:28:00+00:00,190.12,190.43,190.1,190.39,232447.0 +1515,1996,2023-05-26 14:29:00+00:00,190.39,190.43,190.12,190.28,282827.0 +1516,1997,2023-05-26 14:30:00+00:00,190.28,190.49,190.14,190.34,276034.0 +1517,1998,2023-05-26 14:31:00+00:00,190.34,190.4,189.71,189.81,383342.0 +1518,1999,2023-05-26 14:32:00+00:00,189.79,190.02,189.79,189.94,262004.0 +1519,2000,2023-05-26 14:33:00+00:00,189.95,190.08,189.82,190.05,264549.0 +1520,2001,2023-05-26 14:34:00+00:00,190.06,190.3,189.92,190.25,324735.0 +1521,2002,2023-05-26 14:35:00+00:00,190.25,190.46,190.2,190.43,317459.0 +1522,2003,2023-05-26 14:36:00+00:00,190.43,191.0,190.27,191.0,884022.0 +1523,2004,2023-05-26 14:37:00+00:00,191.03,191.2,190.99,191.02,511233.0 +1524,2005,2023-05-26 14:38:00+00:00,191.02,191.18,190.73,191.12,374031.0 +1525,2006,2023-05-26 14:39:00+00:00,191.1,191.14,190.88,191.05,314823.0 +1526,2007,2023-05-26 14:40:00+00:00,191.07,191.2,190.9,190.93,319508.0 +1527,2008,2023-05-26 14:41:00+00:00,190.93,191.22,190.85,191.14,315415.0 +1528,2009,2023-05-26 14:42:00+00:00,191.13,191.38,191.05,191.12,465616.0 +1529,2010,2023-05-26 14:43:00+00:00,191.12,191.21,190.82,190.93,431584.0 +1530,2011,2023-05-26 14:44:00+00:00,190.94,191.06,190.75,190.86,375957.0 +1531,2012,2023-05-26 14:45:00+00:00,190.84,190.92,190.76,190.89,170095.0 +1532,2013,2023-05-26 14:46:00+00:00,190.9,191.09,190.8,191.0,287330.0 +1533,2014,2023-05-26 14:47:00+00:00,191.01,191.1,190.86,190.96,255163.0 +1534,2015,2023-05-26 14:48:00+00:00,190.96,191.11,190.91,191.07,283599.0 +1535,2016,2023-05-26 14:49:00+00:00,191.04,191.06,190.86,190.95,216812.0 +1536,2017,2023-05-26 14:50:00+00:00,190.95,191.0,190.81,190.88,219004.0 +1537,2018,2023-05-26 14:51:00+00:00,190.89,190.99,190.4,190.43,408157.0 +1538,2019,2023-05-26 14:52:00+00:00,190.43,190.97,190.4,190.92,266073.0 +1539,2020,2023-05-26 14:53:00+00:00,190.93,191.07,190.88,190.96,252655.0 +1540,2021,2023-05-26 14:54:00+00:00,190.97,191.1,190.83,190.97,229925.0 +1541,2022,2023-05-26 14:55:00+00:00,190.97,191.11,190.71,190.92,268897.0 +1542,2023,2023-05-26 14:56:00+00:00,190.94,191.24,190.89,191.18,340889.0 +1543,2024,2023-05-26 14:57:00+00:00,191.17,191.33,191.1,191.33,286684.0 +1544,2025,2023-05-26 14:58:00+00:00,191.34,191.47,191.24,191.4,336349.0 +1545,2026,2023-05-26 14:59:00+00:00,191.4,191.53,191.31,191.31,404116.0 +1546,2027,2023-05-26 15:00:00+00:00,191.31,191.35,191.13,191.2,334388.0 +1547,2028,2023-05-26 15:01:00+00:00,191.19,191.35,191.12,191.26,217935.0 +1548,2029,2023-05-26 15:02:00+00:00,191.25,191.38,191.03,191.11,202656.0 +1549,2030,2023-05-26 15:03:00+00:00,191.11,191.12,190.92,191.07,314649.0 +1550,2031,2023-05-26 15:04:00+00:00,191.08,191.2,190.81,191.02,289829.0 +1551,2032,2023-05-26 15:05:00+00:00,191.01,191.1,190.77,190.78,191022.0 +1552,2033,2023-05-26 15:06:00+00:00,190.78,190.8,190.5,190.58,339543.0 +1553,2034,2023-05-26 15:07:00+00:00,190.59,190.76,190.58,190.71,263738.0 +1554,2035,2023-05-26 15:08:00+00:00,190.71,190.85,190.61,190.81,235332.0 +1555,2036,2023-05-26 15:09:00+00:00,190.81,190.88,190.63,190.87,214913.0 +1556,2037,2023-05-26 15:10:00+00:00,190.84,190.98,190.53,190.67,288274.0 +1557,2038,2023-05-26 15:11:00+00:00,190.66,190.83,190.64,190.8,124782.0 +1558,2039,2023-05-26 15:12:00+00:00,190.8,190.94,190.66,190.69,208855.0 +1559,2040,2023-05-26 15:13:00+00:00,190.68,190.69,190.12,190.27,442747.0 +1560,2041,2023-05-26 15:14:00+00:00,190.28,190.71,190.27,190.71,237196.0 +1561,2042,2023-05-26 15:15:00+00:00,190.72,190.95,190.67,190.93,267526.0 +1562,2043,2023-05-26 15:16:00+00:00,190.93,191.01,190.71,190.78,305078.0 +1563,2044,2023-05-26 15:17:00+00:00,190.77,190.91,190.75,190.79,119591.0 +1564,2045,2023-05-26 15:18:00+00:00,190.8,190.87,190.68,190.74,163015.0 +1565,2046,2023-05-26 15:19:00+00:00,190.74,190.76,190.35,190.75,296040.0 +1566,2047,2023-05-26 15:20:00+00:00,190.75,191.13,190.68,190.93,460937.0 +1567,2048,2023-05-26 15:21:00+00:00,190.95,190.96,190.8,190.95,156779.0 +1568,2049,2023-05-26 15:22:00+00:00,190.94,191.06,190.86,190.98,228514.0 +1569,2050,2023-05-26 15:23:00+00:00,190.98,191.06,190.75,190.89,174521.0 +1570,2051,2023-05-26 15:24:00+00:00,190.9,191.15,190.83,191.02,219489.0 +1571,2052,2023-05-26 15:25:00+00:00,191.04,191.21,190.9,191.17,242226.0 +1572,2053,2023-05-26 15:26:00+00:00,191.16,191.4,191.16,191.34,307067.0 +1573,2054,2023-05-26 15:27:00+00:00,191.33,191.38,191.27,191.38,204159.0 +1574,2055,2023-05-26 15:28:00+00:00,191.39,191.39,191.2,191.31,182832.0 +1575,2056,2023-05-26 15:29:00+00:00,191.29,191.33,191.04,191.23,226020.0 +1576,2057,2023-05-26 15:30:00+00:00,191.24,191.69,191.24,191.65,402285.0 +1577,2058,2023-05-26 15:31:00+00:00,191.65,191.7,191.38,191.43,272588.0 +1578,2059,2023-05-26 15:32:00+00:00,191.42,191.73,191.4,191.58,357103.0 +1579,2060,2023-05-26 15:33:00+00:00,191.59,191.92,191.57,191.88,346649.0 +1580,2061,2023-05-26 15:34:00+00:00,191.87,191.95,191.74,191.82,340028.0 +1581,2062,2023-05-26 15:35:00+00:00,191.8,191.91,191.6,191.81,244974.0 +1582,2063,2023-05-26 15:36:00+00:00,191.8,191.97,191.76,191.94,242447.0 +1583,2064,2023-05-26 15:37:00+00:00,191.94,191.96,191.83,191.89,199410.0 +1584,2065,2023-05-26 15:38:00+00:00,191.91,191.97,191.73,191.82,210931.0 +1585,2066,2023-05-26 15:39:00+00:00,191.83,191.99,191.75,191.98,234709.0 +1586,2067,2023-05-26 15:40:00+00:00,191.99,191.99,191.85,191.95,170339.0 +1587,2068,2023-05-26 15:41:00+00:00,191.95,192.26,191.92,192.23,460711.0 +1588,2069,2023-05-26 15:42:00+00:00,192.24,192.43,192.21,192.41,296076.0 +1589,2070,2023-05-26 15:43:00+00:00,192.42,192.6,192.36,192.59,409520.0 +1590,2071,2023-05-26 15:44:00+00:00,192.6,192.74,192.56,192.71,292142.0 +1591,2072,2023-05-26 15:45:00+00:00,192.71,192.74,192.32,192.47,387813.0 +1592,2073,2023-05-26 15:46:00+00:00,192.46,192.7,192.41,192.69,278322.0 +1593,2074,2023-05-26 15:47:00+00:00,192.7,193.23,192.59,193.19,643771.0 +1594,2075,2023-05-26 15:48:00+00:00,193.18,193.77,193.13,193.66,704077.0 +1595,2076,2023-05-26 15:49:00+00:00,193.67,193.69,193.43,193.61,344459.0 +1596,2077,2023-05-26 15:50:00+00:00,193.64,193.98,193.61,193.8,470796.0 +1597,2078,2023-05-26 15:51:00+00:00,193.79,194.38,193.72,194.27,656214.0 +1598,2079,2023-05-26 15:52:00+00:00,194.25,194.53,194.25,194.43,728754.0 +1599,2080,2023-05-26 15:53:00+00:00,194.42,194.43,193.76,194.04,564504.0 +1600,2081,2023-05-26 15:54:00+00:00,194.04,194.33,193.94,194.21,384576.0 +1601,2082,2023-05-26 15:55:00+00:00,194.21,194.72,194.04,194.72,509876.0 +1602,2083,2023-05-26 15:56:00+00:00,194.72,194.85,194.41,194.59,528351.0 +1603,2084,2023-05-26 15:57:00+00:00,194.6,194.77,194.41,194.58,322241.0 +1604,2085,2023-05-26 15:58:00+00:00,194.58,194.72,194.51,194.58,276345.0 +1605,2086,2023-05-26 15:59:00+00:00,194.59,194.65,194.5,194.51,231621.0 +1606,2087,2023-05-26 16:00:00+00:00,194.52,194.52,194.1,194.27,493138.0 +1607,2088,2023-05-26 16:01:00+00:00,194.28,194.42,194.15,194.24,326573.0 +1608,2089,2023-05-26 16:02:00+00:00,194.24,194.5,194.21,194.46,245478.0 +1609,2090,2023-05-26 16:03:00+00:00,194.48,194.67,194.41,194.66,247227.0 +1610,2091,2023-05-26 16:04:00+00:00,194.65,194.68,194.41,194.42,258952.0 +1611,2092,2023-05-26 16:05:00+00:00,194.44,194.49,194.28,194.32,249803.0 +1612,2093,2023-05-26 16:06:00+00:00,194.32,194.37,194.22,194.28,223760.0 +1613,2094,2023-05-26 16:07:00+00:00,194.29,194.33,194.15,194.27,244007.0 +1614,2095,2023-05-26 16:08:00+00:00,194.28,194.29,193.83,193.85,362093.0 +1615,2096,2023-05-26 16:09:00+00:00,193.86,193.94,193.61,193.85,364565.0 +1616,2097,2023-05-26 16:10:00+00:00,193.85,194.2,193.81,194.08,417385.0 +1617,2098,2023-05-26 16:11:00+00:00,194.06,194.3,194.06,194.16,287691.0 +1618,2099,2023-05-26 16:12:00+00:00,194.16,194.28,194.12,194.15,170140.0 +1619,2100,2023-05-26 16:13:00+00:00,194.15,194.23,193.93,194.11,248765.0 +1620,2101,2023-05-26 16:14:00+00:00,194.14,194.23,194.1,194.22,159686.0 +1621,2102,2023-05-26 16:15:00+00:00,194.22,194.35,194.07,194.31,251074.0 +1622,2103,2023-05-26 16:16:00+00:00,194.31,194.33,194.07,194.07,185586.0 +1623,2104,2023-05-26 16:17:00+00:00,194.09,194.11,193.88,194.09,214129.0 +1624,2105,2023-05-26 16:18:00+00:00,194.1,194.18,194.0,194.02,175132.0 +1625,2106,2023-05-26 16:19:00+00:00,194.0,194.2,193.91,194.1,196030.0 +1626,2107,2023-05-26 16:20:00+00:00,194.08,194.19,193.9,194.08,199740.0 +1627,2108,2023-05-26 16:21:00+00:00,194.09,194.43,193.93,194.3,320196.0 +1628,2109,2023-05-26 16:22:00+00:00,194.31,194.42,193.98,194.04,326924.0 +1629,2110,2023-05-26 16:23:00+00:00,194.05,194.14,193.72,193.77,265038.0 +1630,2111,2023-05-26 16:24:00+00:00,193.78,194.01,193.77,193.93,206044.0 +1631,2112,2023-05-26 16:25:00+00:00,193.95,194.03,193.81,193.96,157424.0 +1632,2113,2023-05-26 16:26:00+00:00,193.97,194.01,193.86,193.9,133767.0 +1633,2114,2023-05-26 16:27:00+00:00,193.9,194.02,193.85,193.93,215248.0 +1634,2115,2023-05-26 16:28:00+00:00,193.94,194.07,193.88,194.0,174008.0 +1635,2116,2023-05-26 16:29:00+00:00,193.98,194.15,193.92,194.14,217499.0 +1636,2117,2023-05-26 16:30:00+00:00,194.14,194.17,193.97,194.11,194119.0 +1637,2118,2023-05-26 16:31:00+00:00,194.1,194.27,194.09,194.21,229664.0 +1638,2119,2023-05-26 16:32:00+00:00,194.21,194.71,194.16,194.71,519910.0 +1639,2120,2023-05-26 16:33:00+00:00,194.69,194.7,194.26,194.51,370780.0 +1640,2121,2023-05-26 16:34:00+00:00,194.5,194.85,194.5,194.76,470806.0 +1641,2122,2023-05-26 16:35:00+00:00,194.78,194.93,194.52,194.66,412533.0 +1642,2123,2023-05-26 16:36:00+00:00,194.66,194.66,194.48,194.52,178869.0 +1643,2124,2023-05-26 16:37:00+00:00,194.53,194.68,194.48,194.66,205416.0 +1644,2125,2023-05-26 16:38:00+00:00,194.66,194.78,194.62,194.74,190491.0 +1645,2126,2023-05-26 16:39:00+00:00,194.74,194.74,194.46,194.5,200603.0 +1646,2127,2023-05-26 16:40:00+00:00,194.48,194.71,194.47,194.67,219003.0 +1647,2128,2023-05-26 16:41:00+00:00,194.66,194.73,194.52,194.62,129859.0 +1648,2129,2023-05-26 16:42:00+00:00,194.61,195.0,194.6,194.98,360638.0 +1649,2130,2023-05-26 16:43:00+00:00,194.98,195.0,194.72,194.76,264950.0 +1650,2131,2023-05-26 16:44:00+00:00,194.76,194.89,194.74,194.87,127284.0 +1651,2132,2023-05-26 16:45:00+00:00,194.88,195.0,194.85,195.0,304544.0 +1652,2133,2023-05-26 16:46:00+00:00,195.05,195.44,195.05,195.23,473899.0 +1653,2134,2023-05-26 16:47:00+00:00,195.22,195.27,195.07,195.13,192830.0 +1654,2135,2023-05-26 16:48:00+00:00,195.14,195.14,194.96,195.1,218889.0 +1655,2136,2023-05-26 16:49:00+00:00,195.1,195.27,195.09,195.27,240945.0 +1656,2137,2023-05-26 16:50:00+00:00,195.27,195.49,195.27,195.48,292003.0 +1657,2138,2023-05-26 16:51:00+00:00,195.49,195.49,195.37,195.44,214041.0 +1658,2139,2023-05-26 16:52:00+00:00,195.42,195.49,195.36,195.48,220919.0 +1659,2140,2023-05-26 16:53:00+00:00,195.49,195.75,195.45,195.62,483530.0 +1660,2141,2023-05-26 16:54:00+00:00,195.62,195.7,195.36,195.54,307783.0 +1661,2142,2023-05-26 16:55:00+00:00,195.55,195.9,195.54,195.89,363852.0 +1662,2143,2023-05-26 16:56:00+00:00,195.89,196.24,195.84,196.23,675406.0 +1663,2144,2023-05-26 16:57:00+00:00,196.21,196.58,196.2,196.55,611767.0 +1664,2145,2023-05-26 16:58:00+00:00,196.57,196.73,196.4,196.42,505234.0 +1665,2146,2023-05-26 16:59:00+00:00,196.42,196.6,196.31,196.55,368815.0 +1666,2147,2023-05-26 17:00:00+00:00,196.56,197.0,196.48,197.0,522196.0 +1667,2148,2023-05-26 17:01:00+00:00,197.09,197.44,197.09,197.3,603307.0 +1668,2149,2023-05-26 17:02:00+00:00,197.32,197.48,197.15,197.38,400169.0 +1669,2150,2023-05-26 17:03:00+00:00,197.39,197.5,197.35,197.43,387614.0 +1670,2151,2023-05-26 17:04:00+00:00,197.44,197.58,197.16,197.41,526574.0 +1671,2152,2023-05-26 17:05:00+00:00,197.41,197.65,197.33,197.5,364675.0 +1672,2153,2023-05-26 17:06:00+00:00,197.51,198.15,197.51,198.07,760458.0 +1673,2154,2023-05-26 17:07:00+00:00,198.08,198.21,197.67,197.8,594449.0 +1674,2155,2023-05-26 17:08:00+00:00,197.8,197.93,197.67,197.74,319209.0 +1675,2156,2023-05-26 17:09:00+00:00,197.72,198.09,197.72,197.94,404356.0 +1676,2157,2023-05-26 17:10:00+00:00,197.94,198.14,197.9,198.05,344166.0 +1677,2158,2023-05-26 17:11:00+00:00,198.07,198.6,197.92,197.95,680312.0 +1678,2159,2023-05-26 17:12:00+00:00,197.94,198.04,197.87,197.96,352542.0 +1679,2160,2023-05-26 17:13:00+00:00,197.96,198.32,197.87,198.23,336544.0 +1680,2161,2023-05-26 17:14:00+00:00,198.23,198.25,198.03,198.22,270660.0 +1681,2162,2023-05-26 17:15:00+00:00,198.21,198.5,198.21,198.36,411932.0 +1682,2163,2023-05-26 17:16:00+00:00,198.36,198.45,197.79,197.97,440266.0 +1683,2164,2023-05-26 17:17:00+00:00,197.97,198.06,197.32,197.4,462998.0 +1684,2165,2023-05-26 17:18:00+00:00,197.4,197.42,196.73,196.74,617122.0 +1685,2166,2023-05-26 17:19:00+00:00,196.76,197.47,196.62,197.42,672022.0 +1686,2167,2023-05-26 17:20:00+00:00,197.46,197.48,197.03,197.29,430149.0 +1687,2168,2023-05-26 17:21:00+00:00,197.29,197.35,197.01,197.03,289797.0 +1688,2169,2023-05-26 17:22:00+00:00,197.03,197.06,196.65,196.85,383323.0 +1689,2170,2023-05-26 17:23:00+00:00,196.85,197.23,196.8,197.13,314833.0 +1690,2171,2023-05-26 17:24:00+00:00,197.13,197.16,196.88,196.93,304328.0 +1691,2172,2023-05-26 17:25:00+00:00,196.92,196.93,196.63,196.72,227781.0 +1692,2173,2023-05-26 17:26:00+00:00,196.72,196.72,196.34,196.48,417647.0 +1693,2174,2023-05-26 17:27:00+00:00,196.5,196.94,196.43,196.87,341445.0 +1694,2175,2023-05-26 17:28:00+00:00,196.87,197.19,196.78,196.96,448312.0 +1695,2176,2023-05-26 17:29:00+00:00,196.97,197.14,196.8,197.12,280990.0 +1696,2177,2023-05-26 17:30:00+00:00,197.14,197.18,196.91,197.02,241617.0 +1697,2178,2023-05-26 17:31:00+00:00,197.0,197.1,196.8,197.01,232902.0 +1698,2179,2023-05-26 17:32:00+00:00,197.01,197.49,197.0,197.44,400496.0 +1699,2180,2023-05-26 17:33:00+00:00,197.47,197.54,197.2,197.47,261928.0 +1700,2181,2023-05-26 17:34:00+00:00,197.46,197.79,197.45,197.53,395397.0 +1701,2182,2023-05-26 17:35:00+00:00,197.53,197.54,197.28,197.34,322123.0 +1702,2183,2023-05-26 17:36:00+00:00,197.31,197.4,197.1,197.28,226544.0 +1703,2184,2023-05-26 17:37:00+00:00,197.27,197.36,197.21,197.28,158919.0 +1704,2185,2023-05-26 17:38:00+00:00,197.27,197.38,197.02,197.07,239165.0 +1705,2186,2023-05-26 17:39:00+00:00,197.07,197.38,197.07,197.32,225018.0 +1706,2187,2023-05-26 17:40:00+00:00,197.33,197.33,196.7,196.76,351785.0 +1707,2188,2023-05-26 17:41:00+00:00,196.74,196.76,196.18,196.34,556869.0 +1708,2189,2023-05-26 17:42:00+00:00,196.34,196.53,196.18,196.48,361558.0 +1709,2190,2023-05-26 17:43:00+00:00,196.48,196.5,196.17,196.34,270436.0 +1710,2191,2023-05-26 17:44:00+00:00,196.33,196.49,196.28,196.41,212597.0 +1711,2192,2023-05-26 17:45:00+00:00,196.42,196.44,196.05,196.14,334743.0 +1712,2193,2023-05-26 17:46:00+00:00,196.15,196.33,196.12,196.29,222430.0 +1713,2194,2023-05-26 17:47:00+00:00,196.29,196.34,196.15,196.33,221297.0 +1714,2195,2023-05-26 17:48:00+00:00,196.32,196.39,195.65,195.69,488674.0 +1715,2196,2023-05-26 17:49:00+00:00,195.71,195.79,195.4,195.66,475761.0 +1716,2197,2023-05-26 17:50:00+00:00,195.66,196.07,195.51,195.93,437411.0 +1717,2198,2023-05-26 17:51:00+00:00,195.92,196.19,195.86,196.17,330034.0 +1718,2199,2023-05-26 17:52:00+00:00,196.19,196.39,196.15,196.29,291372.0 +1719,2200,2023-05-26 17:53:00+00:00,196.28,196.34,196.08,196.16,248929.0 +1720,2201,2023-05-26 17:54:00+00:00,196.15,196.18,196.01,196.14,208979.0 +1721,2202,2023-05-26 17:55:00+00:00,196.14,196.28,196.04,196.23,183054.0 +1722,2203,2023-05-26 17:56:00+00:00,196.2,196.53,196.19,196.42,338030.0 +1723,2204,2023-05-26 17:57:00+00:00,196.45,196.45,196.11,196.28,279753.0 +1724,2205,2023-05-26 17:58:00+00:00,196.28,196.39,196.1,196.14,193971.0 +1725,2206,2023-05-26 17:59:00+00:00,196.17,196.22,195.74,195.93,278196.0 +1726,2207,2023-05-26 18:00:00+00:00,195.93,196.03,195.88,195.9,181731.0 +1727,2208,2023-05-26 18:01:00+00:00,195.9,195.96,195.62,195.65,225413.0 +1728,2209,2023-05-26 18:02:00+00:00,195.7,195.73,195.21,195.22,388645.0 +1729,2210,2023-05-26 18:03:00+00:00,195.22,195.68,195.17,195.64,390051.0 +1730,2211,2023-05-26 18:04:00+00:00,195.65,195.76,195.5,195.61,267451.0 +1731,2212,2023-05-26 18:05:00+00:00,195.6,195.85,195.46,195.79,324339.0 +1732,2213,2023-05-26 18:06:00+00:00,195.78,195.88,195.62,195.73,240400.0 +1733,2214,2023-05-26 18:07:00+00:00,195.74,195.86,195.71,195.76,168485.0 +1734,2215,2023-05-26 18:08:00+00:00,195.76,195.95,195.69,195.85,252902.0 +1735,2216,2023-05-26 18:09:00+00:00,195.87,195.88,195.46,195.59,255699.0 +1736,2217,2023-05-26 18:10:00+00:00,195.58,195.66,195.38,195.56,304042.0 +1737,2218,2023-05-26 18:11:00+00:00,195.56,195.6,195.32,195.38,219736.0 +1738,2219,2023-05-26 18:12:00+00:00,195.39,195.6,195.34,195.52,199132.0 +1739,2220,2023-05-26 18:13:00+00:00,195.52,195.85,195.45,195.84,242277.0 +1740,2221,2023-05-26 18:14:00+00:00,195.84,196.15,195.82,196.11,376833.0 +1741,2222,2023-05-26 18:15:00+00:00,196.12,196.32,196.04,196.22,368338.0 +1742,2223,2023-05-26 18:16:00+00:00,196.24,196.24,195.9,196.0,241937.0 +1743,2224,2023-05-26 18:17:00+00:00,196.0,196.01,195.75,195.84,225619.0 +1744,2225,2023-05-26 18:18:00+00:00,195.83,196.18,195.69,196.12,293773.0 +1745,2226,2023-05-26 18:19:00+00:00,196.12,196.14,196.01,196.07,146647.0 +1746,2227,2023-05-26 18:20:00+00:00,196.07,196.37,195.98,196.36,290697.0 +1747,2228,2023-05-26 18:21:00+00:00,196.36,196.49,196.23,196.48,271991.0 +1748,2229,2023-05-26 18:22:00+00:00,196.48,196.54,196.3,196.42,266563.0 +1749,2230,2023-05-26 18:23:00+00:00,196.4,196.47,196.3,196.37,156403.0 +1750,2231,2023-05-26 18:24:00+00:00,196.38,196.51,196.33,196.37,211349.0 +1751,2232,2023-05-26 18:25:00+00:00,196.39,196.52,196.22,196.37,298774.0 +1752,2233,2023-05-26 18:26:00+00:00,196.38,196.38,195.97,196.19,298797.0 +1753,2234,2023-05-26 18:27:00+00:00,196.18,196.35,196.16,196.31,165859.0 +1754,2235,2023-05-26 18:28:00+00:00,196.32,196.39,196.22,196.31,193379.0 +1755,2236,2023-05-26 18:29:00+00:00,196.32,196.33,196.0,196.02,216489.0 +1756,2237,2023-05-26 18:30:00+00:00,196.02,196.17,195.91,195.94,187963.0 +1757,2238,2023-05-26 18:31:00+00:00,195.92,195.94,195.39,195.46,306476.0 +1758,2239,2023-05-26 18:32:00+00:00,195.47,195.7,195.36,195.69,318581.0 +1759,2240,2023-05-26 18:33:00+00:00,195.69,195.72,195.49,195.65,224828.0 +1760,2241,2023-05-26 18:34:00+00:00,195.66,195.85,195.59,195.81,243816.0 +1761,2242,2023-05-26 18:35:00+00:00,195.81,195.84,195.68,195.72,181422.0 +1762,2243,2023-05-26 18:36:00+00:00,195.75,196.08,195.66,195.93,309999.0 +1763,2244,2023-05-26 18:37:00+00:00,195.94,196.06,195.84,195.95,172545.0 +1764,2245,2023-05-26 18:38:00+00:00,195.93,196.18,195.86,196.17,229007.0 +1765,2246,2023-05-26 18:39:00+00:00,196.17,196.19,195.93,195.94,264236.0 +1766,2247,2023-05-26 18:40:00+00:00,195.95,196.03,195.85,195.89,170766.0 +1767,2248,2023-05-26 18:41:00+00:00,195.88,195.9,195.51,195.85,306945.0 +1768,2249,2023-05-26 18:42:00+00:00,195.85,195.95,195.6,195.7,240586.0 +1769,2250,2023-05-26 18:43:00+00:00,195.7,196.02,195.7,195.99,204883.0 +1770,2251,2023-05-26 18:44:00+00:00,196.0,196.43,195.99,196.41,315548.0 +1771,2252,2023-05-26 18:45:00+00:00,196.44,196.51,196.34,196.45,304937.0 +1772,2253,2023-05-26 18:46:00+00:00,196.45,196.64,196.36,196.47,405300.0 +1773,2254,2023-05-26 18:47:00+00:00,196.45,196.55,196.1,196.3,373148.0 +1774,2255,2023-05-26 18:48:00+00:00,196.23,196.5,196.14,196.47,241831.0 +1775,2256,2023-05-26 18:49:00+00:00,196.49,196.53,196.3,196.46,155829.0 +1776,2257,2023-05-26 18:50:00+00:00,196.46,196.54,196.28,196.4,172641.0 +1777,2258,2023-05-26 18:51:00+00:00,196.4,196.44,196.21,196.34,124940.0 +1778,2259,2023-05-26 18:52:00+00:00,196.34,196.4,196.29,196.38,99459.0 +1779,2260,2023-05-26 18:53:00+00:00,196.39,196.52,196.37,196.39,178391.0 +1780,2261,2023-05-26 18:54:00+00:00,196.42,196.5,196.3,196.47,153245.0 +1781,2262,2023-05-26 18:55:00+00:00,196.47,196.75,196.45,196.62,300912.0 +1782,2263,2023-05-26 18:56:00+00:00,196.63,196.74,196.41,196.47,286460.0 +1783,2264,2023-05-26 18:57:00+00:00,196.46,196.55,196.09,196.15,316912.0 +1784,2265,2023-05-26 18:58:00+00:00,196.12,196.24,196.0,196.12,292270.0 +1785,2266,2023-05-26 18:59:00+00:00,196.13,196.24,195.97,196.08,217091.0 +1786,2267,2023-05-26 19:00:00+00:00,196.09,196.2,196.0,196.12,191961.0 +1787,2268,2023-05-26 19:01:00+00:00,196.13,196.34,196.11,196.25,226551.0 +1788,2269,2023-05-26 19:02:00+00:00,196.26,196.26,196.13,196.23,152829.0 +1789,2270,2023-05-26 19:03:00+00:00,196.23,196.34,196.19,196.34,188679.0 +1790,2271,2023-05-26 19:04:00+00:00,196.34,196.38,196.23,196.34,123895.0 +1791,2272,2023-05-26 19:05:00+00:00,196.35,196.36,196.17,196.26,119332.0 +1792,2273,2023-05-26 19:06:00+00:00,196.26,196.46,196.21,196.46,181018.0 +1793,2274,2023-05-26 19:07:00+00:00,196.44,196.66,196.43,196.53,265916.0 +1794,2275,2023-05-26 19:08:00+00:00,196.53,196.66,196.45,196.63,195032.0 +1795,2276,2023-05-26 19:09:00+00:00,196.64,196.94,196.64,196.93,362167.0 +1796,2277,2023-05-26 19:10:00+00:00,196.91,197.18,196.87,197.16,469148.0 +1797,2278,2023-05-26 19:11:00+00:00,197.16,197.25,196.83,196.92,403970.0 +1798,2279,2023-05-26 19:12:00+00:00,196.92,196.93,196.65,196.69,252946.0 +1799,2280,2023-05-26 19:13:00+00:00,196.69,196.7,196.4,196.43,250772.0 +1800,2281,2023-05-26 19:14:00+00:00,196.43,196.71,196.42,196.64,274776.0 +1801,2282,2023-05-26 19:15:00+00:00,196.63,196.79,196.6,196.76,181739.0 +1802,2283,2023-05-26 19:16:00+00:00,196.77,196.78,196.6,196.62,148844.0 +1803,2284,2023-05-26 19:17:00+00:00,196.62,196.7,196.54,196.69,140909.0 +1804,2285,2023-05-26 19:18:00+00:00,196.69,196.71,196.51,196.52,132954.0 +1805,2286,2023-05-26 19:19:00+00:00,196.51,196.62,196.46,196.48,177469.0 +1806,2287,2023-05-26 19:20:00+00:00,196.48,196.53,196.25,196.29,203608.0 +1807,2288,2023-05-26 19:21:00+00:00,196.3,196.37,196.23,196.25,176865.0 +1808,2289,2023-05-26 19:22:00+00:00,196.26,196.27,196.02,196.13,278369.0 +1809,2290,2023-05-26 19:23:00+00:00,196.12,196.27,196.09,196.21,203585.0 +1810,2291,2023-05-26 19:24:00+00:00,196.2,196.28,195.82,195.84,357999.0 +1811,2292,2023-05-26 19:25:00+00:00,195.84,195.84,195.66,195.75,270076.0 +1812,2293,2023-05-26 19:26:00+00:00,195.75,195.76,195.37,195.59,371880.0 +1813,2294,2023-05-26 19:27:00+00:00,195.59,195.59,194.64,194.83,531019.0 +1814,2295,2023-05-26 19:28:00+00:00,194.83,195.16,194.82,195.06,382711.0 +1815,2296,2023-05-26 19:29:00+00:00,195.05,195.14,194.86,195.02,282827.0 +1816,2297,2023-05-26 19:30:00+00:00,195.01,195.05,194.42,194.43,413561.0 +1817,2298,2023-05-26 19:31:00+00:00,194.45,194.59,194.4,194.57,371929.0 +1818,2299,2023-05-26 19:32:00+00:00,194.57,194.99,194.47,194.7,441498.0 +1819,2300,2023-05-26 19:33:00+00:00,194.7,194.95,194.63,194.9,226905.0 +1820,2301,2023-05-26 19:34:00+00:00,194.93,194.95,194.72,194.86,227320.0 +1821,2302,2023-05-26 19:35:00+00:00,194.84,194.95,194.66,194.67,217568.0 +1822,2303,2023-05-26 19:36:00+00:00,194.66,194.78,194.41,194.62,317752.0 +1823,2304,2023-05-26 19:37:00+00:00,194.62,194.8,194.14,194.19,422976.0 +1824,2305,2023-05-26 19:38:00+00:00,194.17,194.23,193.55,193.86,605256.0 +1825,2306,2023-05-26 19:39:00+00:00,193.84,193.85,193.25,193.53,527674.0 +1826,2307,2023-05-26 19:40:00+00:00,193.53,193.54,193.17,193.19,414162.0 +1827,2308,2023-05-26 19:41:00+00:00,193.17,193.65,193.17,193.64,443464.0 +1828,2309,2023-05-26 19:42:00+00:00,193.63,193.66,193.45,193.58,243493.0 +1829,2310,2023-05-26 19:43:00+00:00,193.58,193.85,193.52,193.56,312238.0 +1830,2311,2023-05-26 19:44:00+00:00,193.55,193.66,193.41,193.59,221731.0 +1831,2312,2023-05-26 19:45:00+00:00,193.57,193.58,193.06,193.24,385988.0 +1832,2313,2023-05-26 19:46:00+00:00,193.22,193.26,192.81,192.83,496325.0 +1833,2314,2023-05-26 19:47:00+00:00,192.84,192.97,192.52,192.52,452732.0 +1834,2315,2023-05-26 19:48:00+00:00,192.53,192.58,192.25,192.57,518230.0 +1835,2316,2023-05-26 19:49:00+00:00,192.55,192.84,192.43,192.61,448529.0 +1836,2317,2023-05-26 19:50:00+00:00,192.58,192.65,192.23,192.25,405604.0 +1837,2318,2023-05-26 19:51:00+00:00,192.23,192.4,191.89,191.97,588806.0 +1838,2319,2023-05-26 19:52:00+00:00,191.98,192.63,191.93,192.61,551067.0 +1839,2320,2023-05-26 19:53:00+00:00,192.59,192.63,192.38,192.54,295632.0 +1840,2321,2023-05-26 19:54:00+00:00,192.56,193.11,192.46,193.1,513885.0 +1841,2322,2023-05-26 19:55:00+00:00,193.09,193.46,193.07,193.43,470796.0 +1842,2323,2023-05-26 19:56:00+00:00,193.43,193.44,193.21,193.37,458955.0 +1843,2324,2023-05-26 19:57:00+00:00,193.38,193.48,193.36,193.48,396155.0 +1844,2325,2023-05-26 19:58:00+00:00,193.47,193.48,193.22,193.25,318998.0 +1845,2326,2023-05-26 19:59:00+00:00,193.25,193.32,193.11,193.16,617006.0 +1846,2327,2023-05-26 20:00:00+00:00,193.15,193.29,193.13,193.29,2528074.0 +1847,2328,2023-05-26 20:01:00+00:00,193.28,193.28,193.11,193.14,9093.0 +1848,2329,2023-05-26 20:02:00+00:00,193.13,193.2,193.1,193.1,15182.0 +1849,2330,2023-05-26 20:03:00+00:00,193.1,193.1,193.0,193.0,10603.0 +1850,2331,2023-05-26 20:04:00+00:00,193.08,193.08,192.82,192.92,17919.0 +1851,2332,2023-05-26 20:05:00+00:00,193.0,193.08,192.95,193.04,19306.0 +1852,2333,2023-05-26 20:06:00+00:00,193.05,193.15,193.04,193.07,16124.0 +1853,2334,2023-05-26 20:07:00+00:00,193.06,193.17,193.05,193.11,48512.0 +1854,2335,2023-05-26 20:08:00+00:00,193.1,193.13,193.06,193.06,16459.0 +1855,2336,2023-05-26 20:09:00+00:00,193.1,193.12,193.05,193.06,3962.0 +1856,2337,2023-05-26 20:10:00+00:00,193.06,193.17,193.06,193.09,17428.0 +1857,2338,2023-05-26 20:11:00+00:00,193.11,193.13,193.07,193.13,5769.0 +1858,2339,2023-05-26 20:12:00+00:00,193.13,193.17,193.11,193.15,8814.0 +1859,2340,2023-05-26 20:13:00+00:00,193.15,193.17,193.11,193.12,5184.0 +1860,2341,2023-05-26 20:14:00+00:00,193.19,193.3,193.16,193.24,6850.0 +1861,2342,2023-05-26 20:15:00+00:00,193.28,193.29,193.25,193.29,6962.0 +1862,2343,2023-05-26 20:16:00+00:00,193.25,193.25,193.2,193.25,5347.0 +1863,2344,2023-05-26 20:17:00+00:00,193.26,193.28,193.21,193.25,2038.0 +1864,2345,2023-05-26 20:18:00+00:00,193.28,193.28,193.22,193.22,1646.0 +1865,2346,2023-05-26 20:19:00+00:00,193.21,193.25,193.17,193.25,3160.0 +1866,2347,2023-05-26 20:20:00+00:00,193.25,193.26,193.23,193.25,3999.0 +1867,2348,2023-05-26 20:21:00+00:00,193.2,193.29,193.2,193.23,6958.0 +1868,2349,2023-05-26 20:22:00+00:00,193.23,193.27,193.23,193.27,3722.0 +1869,2350,2023-05-26 20:23:00+00:00,193.27,193.34,193.27,193.34,5696.0 +1870,2351,2023-05-26 20:24:00+00:00,193.34,193.35,193.3,193.33,4523.0 +1871,2352,2023-05-26 20:25:00+00:00,193.31,193.32,193.26,193.26,7589.0 +1872,2353,2023-05-26 20:26:00+00:00,193.3,193.31,193.26,193.26,2488.0 +1873,2354,2023-05-26 20:27:00+00:00,193.28,193.28,193.2,193.2,4348.0 +1874,2355,2023-05-26 20:28:00+00:00,193.25,193.3,193.21,193.21,4597.0 +1875,2356,2023-05-26 20:29:00+00:00,193.29,193.3,193.26,193.26,760.0 +1876,2357,2023-05-26 20:30:00+00:00,193.3,193.31,193.3,193.3,4366.0 +1877,2358,2023-05-26 20:31:00+00:00,193.3,193.35,193.3,193.34,5154.0 +1878,2359,2023-05-26 20:32:00+00:00,193.34,193.39,193.34,193.35,7783.0 +1879,2360,2023-05-26 20:33:00+00:00,193.35,193.35,193.31,193.31,4454.0 +1880,2361,2023-05-26 20:34:00+00:00,193.32,193.33,193.3,193.32,5698.0 +1881,2362,2023-05-26 20:35:00+00:00,193.32,193.35,193.3,193.3,5423.0 +1882,2363,2023-05-26 20:36:00+00:00,193.31,193.39,193.31,193.39,3813.0 +1883,2364,2023-05-26 20:37:00+00:00,193.38,193.46,193.37,193.46,5421.0 +1884,2365,2023-05-26 20:38:00+00:00,193.46,193.7,193.45,193.65,20814.0 +1885,2366,2023-05-26 20:39:00+00:00,193.68,193.88,193.55,193.88,8035.0 +1886,2367,2023-05-26 20:40:00+00:00,193.72,193.82,193.7,193.75,6923.0 +1887,2368,2023-05-26 20:41:00+00:00,193.76,193.76,193.58,193.58,6084.0 +1888,2369,2023-05-26 20:42:00+00:00,193.65,193.7,193.57,193.63,3994.0 +1889,2370,2023-05-26 20:43:00+00:00,193.62,193.7,193.6,193.65,4911.0 +1890,2371,2023-05-26 20:44:00+00:00,193.6,193.65,193.58,193.64,3814.0 +1891,2372,2023-05-26 20:45:00+00:00,193.55,193.65,193.55,193.65,3302.0 +1892,2373,2023-05-26 20:46:00+00:00,193.57,193.65,193.55,193.6,2935.0 +1893,2374,2023-05-26 20:47:00+00:00,193.6,193.63,193.6,193.63,1665.0 +1894,2375,2023-05-26 20:48:00+00:00,193.63,193.7,193.63,193.66,4349.0 +1895,2376,2023-05-26 20:49:00+00:00,193.68,193.68,193.63,193.68,2400.0 +1896,2377,2023-05-26 20:50:00+00:00,193.65,193.73,193.65,193.73,3004.0 +1897,2378,2023-05-26 20:51:00+00:00,193.77,193.77,193.74,193.74,3350.0 +1898,2379,2023-05-26 20:52:00+00:00,193.74,193.83,193.72,193.83,3588.0 +1899,2380,2023-05-26 20:53:00+00:00,193.77,193.85,193.77,193.8,3823.0 +1900,2381,2023-05-26 20:54:00+00:00,193.83,193.85,193.77,193.85,3160.0 +1901,2382,2023-05-26 20:55:00+00:00,193.84,193.93,193.8,193.93,3374.0 +1902,2383,2023-05-26 20:56:00+00:00,193.92,194.0,193.17,194.0,13357.0 +1903,2384,2023-05-26 20:57:00+00:00,194.0,194.1,194.0,194.0,8529.0 +1904,2385,2023-05-26 20:58:00+00:00,194.01,194.1,194.01,194.05,5548.0 +1905,2386,2023-05-26 20:59:00+00:00,194.09,194.1,194.0,194.06,6975.0 +1906,2387,2023-05-26 21:00:00+00:00,194.07,194.22,194.0,194.22,12924.0 +1907,2388,2023-05-26 21:01:00+00:00,194.12,194.37,194.12,194.34,9275.0 +1908,2389,2023-05-26 21:02:00+00:00,194.32,194.4,194.23,194.39,14389.0 +1909,2390,2023-05-26 21:03:00+00:00,194.38,194.47,194.35,194.4,6257.0 +1910,2391,2023-05-26 21:04:00+00:00,194.4,194.4,194.3,194.38,4204.0 +1911,2392,2023-05-26 21:05:00+00:00,194.4,194.4,194.32,194.36,3069.0 +1912,2393,2023-05-26 21:06:00+00:00,194.35,194.44,194.35,194.43,5240.0 +1913,2394,2023-05-26 21:07:00+00:00,194.43,194.43,194.13,194.15,12368.0 +1914,2395,2023-05-26 21:08:00+00:00,194.16,194.26,194.01,194.01,9913.0 +1915,2396,2023-05-26 21:09:00+00:00,194.08,194.13,193.84,193.84,28842.0 +1916,2397,2023-05-26 21:10:00+00:00,193.85,193.96,193.85,193.95,2310.0 +1917,2398,2023-05-26 21:11:00+00:00,193.95,193.99,193.9,193.91,6833.0 +1918,2399,2023-05-26 21:12:00+00:00,193.98,193.99,193.91,193.95,4677.0 +1919,2400,2023-05-26 21:13:00+00:00,193.95,194.17,193.95,194.15,2570.0 +1920,2401,2023-05-26 21:14:00+00:00,194.17,194.17,194.06,194.06,853.0 +1921,3037,2023-05-26 21:15:00+00:00,194.08,194.09,193.89,193.89,7821.0 +1922,3038,2023-05-26 21:16:00+00:00,193.98,194.0,193.88,193.88,11434.0 +1923,3039,2023-05-26 21:17:00+00:00,193.91,193.98,193.86,193.94,1716.0 +1924,3040,2023-05-26 21:18:00+00:00,193.94,193.95,193.86,193.95,3996.0 +1925,3041,2023-05-26 21:19:00+00:00,193.96,193.98,193.9,193.98,1900.0 +1926,3042,2023-05-26 21:20:00+00:00,193.9,194.0,193.9,193.98,5014.0 +1927,3043,2023-05-26 21:21:00+00:00,193.99,194.0,193.92,193.92,1174.0 +1928,3044,2023-05-26 21:22:00+00:00,193.93,193.98,193.93,193.96,550.0 +1929,3045,2023-05-26 21:23:00+00:00,193.96,193.96,193.96,193.96,500.0 +1930,3046,2023-05-26 21:24:00+00:00,193.96,194.0,193.93,194.0,2890.0 +1931,3047,2023-05-26 21:25:00+00:00,194.02,194.15,194.0,194.08,2473.0 +1932,3048,2023-05-26 21:26:00+00:00,194.05,194.08,194.01,194.05,3328.0 +1933,3049,2023-05-26 21:27:00+00:00,194.05,194.05,194.0,194.03,4238.0 +1934,3050,2023-05-26 21:28:00+00:00,194.04,194.05,194.0,194.02,3089.0 +1935,3051,2023-05-26 21:29:00+00:00,194.01,194.04,194.0,194.0,3248.0 +1936,3052,2023-05-26 21:30:00+00:00,193.97,194.03,193.95,194.03,5047.0 +1937,3053,2023-05-26 21:31:00+00:00,194.02,194.04,194.02,194.04,700.0 +1938,3054,2023-05-26 21:32:00+00:00,194.02,194.05,194.02,194.05,1605.0 +1939,3055,2023-05-26 21:33:00+00:00,194.03,194.11,194.03,194.11,5524.0 +1940,3056,2023-05-26 21:34:00+00:00,194.12,194.15,194.12,194.13,1978.0 +1941,3057,2023-05-26 21:35:00+00:00,194.15,194.15,194.13,194.13,2901.0 +1942,3058,2023-05-26 21:36:00+00:00,194.12,194.12,194.05,194.07,4198.0 +1943,3059,2023-05-26 21:37:00+00:00,194.07,194.07,194.01,194.01,4866.0 +1944,3060,2023-05-26 21:38:00+00:00,194.03,194.03,193.99,194.0,2699.0 +1945,3061,2023-05-26 21:39:00+00:00,194.0,194.0,193.98,193.98,1098.0 +1946,3062,2023-05-26 21:40:00+00:00,194.0,194.0,193.95,193.95,3419.0 +1947,3063,2023-05-26 21:41:00+00:00,193.95,193.99,193.95,193.99,3849.0 +1948,3064,2023-05-26 21:42:00+00:00,193.99,194.1,193.99,194.1,9739.0 +1949,3065,2023-05-26 21:43:00+00:00,194.14,194.21,194.07,194.21,6173.0 +1950,3066,2023-05-26 21:44:00+00:00,194.25,194.3,194.19,194.2,7758.0 +1951,3067,2023-05-26 21:45:00+00:00,194.22,194.3,194.19,194.3,4778.0 +1952,3068,2023-05-26 21:46:00+00:00,194.3,194.33,194.21,194.25,4622.0 +1953,3069,2023-05-26 21:47:00+00:00,194.37,194.37,194.22,194.25,3047.0 +1954,3070,2023-05-26 21:48:00+00:00,194.22,194.22,194.04,194.04,7518.0 +1955,3071,2023-05-26 21:49:00+00:00,194.04,194.16,194.04,194.06,1250.0 +1956,3072,2023-05-26 21:50:00+00:00,194.14,194.15,194.05,194.05,566.0 +1957,3073,2023-05-26 21:51:00+00:00,194.05,194.06,194.04,194.04,853.0 +1958,3074,2023-05-26 21:52:00+00:00,194.04,194.05,194.0,194.05,4810.0 +1959,3075,2023-05-26 21:53:00+00:00,194.05,194.05,194.02,194.04,2234.0 +1960,3076,2023-05-26 21:54:00+00:00,194.04,194.04,193.97,193.97,4802.0 +1961,3077,2023-05-26 21:55:00+00:00,193.94,193.98,193.93,193.94,3160.0 +1962,3078,2023-05-26 21:56:00+00:00,193.97,193.97,193.93,193.94,3290.0 +1963,3079,2023-05-26 21:57:00+00:00,193.92,193.99,193.92,193.99,999.0 +1964,3080,2023-05-26 21:58:00+00:00,193.96,193.96,193.94,193.95,1893.0 +1965,3081,2023-05-26 21:59:00+00:00,193.98,193.98,193.98,193.98,100.0 +1966,3082,2023-05-26 22:00:00+00:00,194.0,194.05,194.0,194.04,4197.0 +1967,3083,2023-05-26 22:01:00+00:00,194.04,194.04,193.98,193.98,3500.0 +1968,3084,2023-05-26 22:02:00+00:00,194.04,194.04,194.0,194.01,2328.0 +1969,3085,2023-05-26 22:03:00+00:00,194.03,194.03,194.0,194.0,994.0 +1970,3086,2023-05-26 22:04:00+00:00,194.0,194.05,194.0,194.05,1083.0 +1971,3087,2023-05-26 22:05:00+00:00,194.02,194.03,194.02,194.03,1231.0 +1972,3088,2023-05-26 22:06:00+00:00,194.01,194.03,194.01,194.01,3863.0 +1973,3089,2023-05-26 22:07:00+00:00,194.03,194.04,194.03,194.04,1300.0 +1974,3090,2023-05-26 22:08:00+00:00,194.02,194.03,193.94,194.03,4124.0 +1975,3091,2023-05-26 22:09:00+00:00,193.95,194.0,193.95,194.0,2000.0 +1976,3092,2023-05-26 22:10:00+00:00,194.0,194.0,193.96,193.96,3590.0 +1977,3093,2023-05-26 22:11:00+00:00,193.97,194.01,193.97,193.99,6159.0 +1978,3094,2023-05-26 22:12:00+00:00,193.97,193.99,193.97,193.97,4477.0 +1979,3095,2023-05-26 22:13:00+00:00,193.97,194.0,193.97,194.0,3776.0 +1980,3096,2023-05-26 22:14:00+00:00,194.04,194.04,193.98,194.0,3092.0 +1981,3097,2023-05-26 22:15:00+00:00,194.0,194.03,193.98,194.03,1083.0 +1982,3098,2023-05-26 22:16:00+00:00,194.0,194.0,193.94,193.95,2658.0 +1983,3099,2023-05-26 22:17:00+00:00,193.95,193.97,193.94,193.94,4867.0 +1984,3100,2023-05-26 22:18:00+00:00,193.96,193.96,193.94,193.94,1300.0 +1985,3101,2023-05-26 22:19:00+00:00,193.96,193.96,193.96,193.96,100.0 +1986,3102,2023-05-26 22:20:00+00:00,193.95,193.96,193.95,193.95,3500.0 +1987,3103,2023-05-26 22:21:00+00:00,193.95,193.96,193.95,193.95,800.0 +1988,3104,2023-05-26 22:22:00+00:00,193.97,193.97,193.96,193.97,592.0 +1989,3105,2023-05-26 22:23:00+00:00,193.96,193.97,193.96,193.96,800.0 +1990,3106,2023-05-26 22:24:00+00:00,193.97,193.97,193.95,193.95,1693.0 +1991,3107,2023-05-26 22:25:00+00:00,193.95,193.95,193.95,193.95,858.0 +1992,3108,2023-05-26 22:26:00+00:00,193.96,193.96,193.95,193.95,2813.0 +1993,3109,2023-05-26 22:27:00+00:00,193.94,193.96,193.94,193.96,1300.0 +1994,3110,2023-05-26 22:28:00+00:00,193.95,193.95,193.95,193.95,126.0 +1995,3111,2023-05-26 22:29:00+00:00,193.94,193.96,193.94,193.96,2055.0 +1996,3112,2023-05-26 22:30:00+00:00,193.96,193.96,193.92,193.92,529.0 +1997,3113,2023-05-26 22:31:00+00:00,193.92,193.92,193.9,193.91,1992.0 +1998,3114,2023-05-26 22:32:00+00:00,193.9,193.9,193.9,193.9,1084.0 +1999,3115,2023-05-26 22:33:00+00:00,193.9,193.9,193.87,193.87,840.0 +2000,3116,2023-05-26 22:34:00+00:00,193.85,193.87,193.83,193.83,3291.0 +2001,3117,2023-05-26 22:35:00+00:00,193.83,193.87,193.81,193.87,2409.0 +2002,3118,2023-05-26 22:36:00+00:00,193.82,193.82,193.82,193.82,1300.0 +2003,3119,2023-05-26 22:37:00+00:00,193.83,193.84,193.7,193.7,5949.0 +2004,3120,2023-05-26 22:38:00+00:00,193.71,193.79,193.67,193.72,2417.0 +2005,3121,2023-05-26 22:39:00+00:00,193.77,193.83,193.77,193.83,1075.0 +2006,3122,2023-05-26 22:40:00+00:00,193.83,193.86,193.75,193.76,3606.0 +2007,3123,2023-05-26 22:41:00+00:00,193.75,193.82,193.75,193.82,2652.0 +2008,3124,2023-05-26 22:42:00+00:00,193.8,193.8,193.75,193.79,1106.0 +2009,3125,2023-05-26 22:43:00+00:00,193.71,193.72,193.65,193.69,3478.0 +2010,3126,2023-05-26 22:44:00+00:00,193.65,193.78,193.65,193.78,4551.0 +2011,3127,2023-05-26 22:45:00+00:00,193.7,193.77,193.7,193.73,1291.0 +2012,3128,2023-05-26 22:46:00+00:00,193.74,193.75,193.7,193.75,720.0 +2013,3129,2023-05-26 22:47:00+00:00,193.72,193.72,193.71,193.71,1714.0 +2014,3130,2023-05-26 22:48:00+00:00,193.7,193.71,193.7,193.7,1487.0 +2015,3131,2023-05-26 22:49:00+00:00,193.72,193.79,193.72,193.73,2922.0 +2016,3132,2023-05-26 22:50:00+00:00,193.73,193.73,193.73,193.73,0.0 +2017,3133,2023-05-26 22:51:00+00:00,193.73,193.74,193.73,193.73,100.0 +2018,3134,2023-05-26 22:52:00+00:00,193.73,193.73,193.7,193.7,1698.0 +2019,3135,2023-05-26 22:53:00+00:00,193.7,193.7,193.7,193.7,0.0 +2020,3136,2023-05-26 22:54:00+00:00,193.77,193.77,193.73,193.74,882.0 +2021,3137,2023-05-26 22:55:00+00:00,193.74,193.76,193.74,193.76,1452.0 +2022,3138,2023-05-26 22:56:00+00:00,193.79,193.79,193.74,193.78,529.0 +2023,3139,2023-05-26 22:57:00+00:00,193.78,193.8,193.78,193.8,3715.0 +2024,3140,2023-05-26 22:58:00+00:00,193.85,193.85,193.8,193.83,2752.0 +2025,3141,2023-05-26 22:59:00+00:00,193.85,193.85,193.8,193.82,1116.0 +2026,3142,2023-05-26 23:00:00+00:00,193.83,193.83,193.8,193.82,620.0 +2027,3143,2023-05-26 23:01:00+00:00,193.82,193.82,193.81,193.82,645.0 +2028,3144,2023-05-26 23:02:00+00:00,193.82,193.85,193.78,193.78,3811.0 +2029,3145,2023-05-26 23:03:00+00:00,193.78,193.78,193.71,193.71,820.0 +2030,3146,2023-05-26 23:04:00+00:00,193.72,193.72,193.72,193.72,166.0 +2031,3147,2023-05-26 23:05:00+00:00,193.74,193.76,193.74,193.76,2255.0 +2032,3148,2023-05-26 23:06:00+00:00,193.77,193.8,193.75,193.8,818.0 +2033,3149,2023-05-26 23:07:00+00:00,193.8,193.8,193.8,193.8,930.0 +2034,3150,2023-05-26 23:08:00+00:00,193.8,193.85,193.78,193.78,1575.0 +2035,3151,2023-05-26 23:09:00+00:00,193.78,193.84,193.77,193.83,1260.0 +2036,3152,2023-05-26 23:10:00+00:00,193.77,193.85,193.77,193.85,2677.0 +2037,3153,2023-05-26 23:11:00+00:00,193.84,193.87,193.84,193.85,1733.0 +2038,3154,2023-05-26 23:12:00+00:00,193.89,193.89,193.77,193.89,5318.0 +2039,3155,2023-05-26 23:13:00+00:00,193.85,193.85,193.85,193.85,100.0 +2040,3156,2023-05-26 23:14:00+00:00,193.85,193.85,193.85,193.85,0.0 +2041,3157,2023-05-26 23:15:00+00:00,193.8,193.8,193.8,193.8,127.0 +2042,3158,2023-05-26 23:16:00+00:00,193.81,193.81,193.78,193.78,513.0 +2043,3159,2023-05-26 23:17:00+00:00,193.8,193.8,193.73,193.75,1595.0 +2044,3160,2023-05-26 23:18:00+00:00,193.74,193.75,193.74,193.75,227.0 +2045,3161,2023-05-26 23:19:00+00:00,193.75,193.76,193.75,193.76,926.0 +2046,3162,2023-05-26 23:20:00+00:00,193.72,193.79,193.72,193.76,1717.0 +2047,3163,2023-05-26 23:21:00+00:00,193.79,193.79,193.75,193.75,747.0 +2048,3164,2023-05-26 23:22:00+00:00,193.78,193.78,193.78,193.78,100.0 +2049,3165,2023-05-26 23:23:00+00:00,193.79,193.79,193.79,193.79,238.0 +2050,3166,2023-05-26 23:24:00+00:00,193.75,193.79,193.75,193.79,1206.0 +2051,3167,2023-05-26 23:25:00+00:00,193.72,193.76,193.72,193.76,500.0 +2052,3168,2023-05-26 23:26:00+00:00,193.76,193.78,193.71,193.71,2623.0 +2053,3169,2023-05-26 23:27:00+00:00,193.71,193.75,193.7,193.75,1081.0 +2054,3170,2023-05-26 23:28:00+00:00,193.73,193.75,193.73,193.75,1943.0 +2055,3171,2023-05-26 23:29:00+00:00,193.75,193.75,193.7,193.7,786.0 +2056,3172,2023-05-26 23:30:00+00:00,193.71,193.82,193.71,193.73,1305.0 +2057,3173,2023-05-26 23:31:00+00:00,193.72,193.84,193.7,193.7,2492.0 +2058,3174,2023-05-26 23:32:00+00:00,193.7,193.78,193.7,193.75,425.0 +2059,3175,2023-05-26 23:33:00+00:00,193.77,193.77,193.7,193.7,1365.0 +2060,3176,2023-05-26 23:34:00+00:00,193.71,193.71,193.55,193.65,4129.0 +2061,3177,2023-05-26 23:35:00+00:00,193.65,193.7,193.58,193.6,3811.0 +2062,3178,2023-05-26 23:36:00+00:00,193.65,193.69,193.65,193.69,2013.0 +2063,3179,2023-05-26 23:37:00+00:00,193.65,193.65,193.6,193.61,1075.0 +2064,3180,2023-05-26 23:38:00+00:00,193.65,193.65,193.6,193.65,2305.0 +2065,3181,2023-05-26 23:39:00+00:00,193.65,193.69,193.65,193.68,1039.0 +2066,3182,2023-05-26 23:40:00+00:00,193.7,193.72,193.65,193.7,2279.0 +2067,3183,2023-05-26 23:41:00+00:00,193.7,193.7,193.7,193.7,0.0 +2068,3184,2023-05-26 23:42:00+00:00,193.74,193.77,193.74,193.77,5702.0 +2069,3185,2023-05-26 23:43:00+00:00,193.78,193.83,193.78,193.8,4828.0 +2070,3186,2023-05-26 23:44:00+00:00,193.84,193.87,193.84,193.85,2570.0 +2071,3187,2023-05-26 23:45:00+00:00,193.85,193.85,193.82,193.82,2050.0 +2072,3188,2023-05-26 23:46:00+00:00,193.85,193.87,193.84,193.87,2431.0 +2073,3189,2023-05-26 23:47:00+00:00,193.87,193.87,193.8,193.8,1637.0 +2074,3190,2023-05-26 23:48:00+00:00,193.8,193.82,193.8,193.82,1612.0 +2075,3191,2023-05-26 23:49:00+00:00,193.82,193.82,193.8,193.82,2936.0 +2076,3192,2023-05-26 23:50:00+00:00,193.84,193.88,193.83,193.88,1906.0 +2077,3193,2023-05-26 23:51:00+00:00,193.87,193.95,193.82,193.85,3582.0 +2078,3194,2023-05-26 23:52:00+00:00,193.95,193.95,193.83,193.9,4295.0 +2079,3195,2023-05-26 23:53:00+00:00,193.9,193.97,193.9,193.97,5453.0 +2080,3196,2023-05-26 23:54:00+00:00,193.95,194.0,193.94,193.98,6625.0 +2081,3197,2023-05-26 23:55:00+00:00,194.0,194.0,193.9,193.9,5687.0 +2082,3198,2023-05-26 23:56:00+00:00,193.97,194.0,193.91,193.98,4887.0 +2083,3199,2023-05-26 23:57:00+00:00,193.98,194.0,193.95,194.0,8159.0 +2084,3200,2023-05-26 23:58:00+00:00,194.0,194.11,194.0,194.09,8487.0 +2085,3201,2023-05-26 23:59:00+00:00,194.1,194.1,194.0,194.0,10099.0 diff --git a/examples/6_async/bar_data/TSLA_30min.csv b/examples/6_async/bar_data/TSLA_30min.csv new file mode 100644 index 0000000..d53cfd3 --- /dev/null +++ b/examples/6_async/bar_data/TSLA_30min.csv @@ -0,0 +1,2371 @@ +,Unnamed: 0,date,open,high,low,close,volume +0,0,2023-02-02 09:00:00+00:00,185.11,185.84,184.04,185.45,150899.0 +1,1,2023-02-02 09:30:00+00:00,185.43,186.6,185.38,186.4,85245.0 +2,2,2023-02-02 10:00:00+00:00,186.42,186.9,186.0,186.3,106582.0 +3,3,2023-02-02 10:30:00+00:00,186.3,186.32,185.61,185.88,68222.0 +4,4,2023-02-02 11:00:00+00:00,185.88,186.35,185.49,186.25,50340.0 +5,5,2023-02-02 11:30:00+00:00,186.19,186.3,185.51,186.07,56849.0 +6,6,2023-02-02 12:00:00+00:00,185.9,186.06,184.61,184.9,309645.0 +7,7,2023-02-02 12:30:00+00:00,184.87,185.56,184.75,185.33,246012.0 +8,8,2023-02-02 13:00:00+00:00,184.15,186.65,184.15,185.5,770667.0 +9,9,2023-02-02 13:30:00+00:00,185.52,187.98,185.45,187.97,1018180.0 +10,10,2023-02-02 14:00:00+00:00,187.97,188.84,187.2,187.33,1307871.0 +11,11,2023-02-02 14:30:00+00:00,187.33,191.3,185.09,187.53,26602138.0 +12,12,2023-02-02 15:00:00+00:00,187.56,190.09,186.38,189.42,15118397.0 +13,13,2023-02-02 15:30:00+00:00,189.45,194.63,189.38,193.76,16276723.0 +14,14,2023-02-02 16:00:00+00:00,193.79,196.76,191.56,193.56,18982301.0 +15,15,2023-02-02 16:30:00+00:00,193.56,195.26,191.3,192.54,12784592.0 +16,16,2023-02-02 17:00:00+00:00,192.56,194.66,192.36,193.86,8737460.0 +17,17,2023-02-02 17:30:00+00:00,193.9,194.76,193.11,193.39,7687913.0 +18,18,2023-02-02 18:00:00+00:00,193.4,194.41,192.64,193.43,7090309.0 +19,19,2023-02-02 18:30:00+00:00,193.43,195.55,193.32,195.41,8631548.0 +20,20,2023-02-02 19:00:00+00:00,195.41,195.47,190.3,190.4,9920762.0 +21,21,2023-02-02 19:30:00+00:00,190.42,190.89,185.01,185.35,16223691.0 +22,22,2023-02-02 20:00:00+00:00,185.35,187.9,182.61,186.75,18137985.0 +23,23,2023-02-02 20:30:00+00:00,186.73,188.51,186.73,188.27,11632723.0 +24,24,2023-02-02 21:00:00+00:00,188.3,188.64,184.2,185.75,2843020.0 +25,25,2023-02-02 21:30:00+00:00,185.53,185.53,182.89,184.63,676166.0 +26,26,2023-02-02 22:00:00+00:00,184.57,184.8,183.75,184.0,266335.0 +27,27,2023-02-02 22:30:00+00:00,184.0,187.8,183.85,186.12,499058.0 +28,28,2023-02-02 23:00:00+00:00,186.3,186.5,184.6,184.88,226223.0 +29,29,2023-02-02 23:30:00+00:00,184.94,185.75,184.52,184.8,122549.0 +30,30,2023-02-03 00:00:00+00:00,184.79,185.0,184.55,184.55,97230.0 +31,31,2023-02-03 00:30:00+00:00,184.56,184.6,183.93,184.06,200173.0 +32,32,2023-02-03 09:00:00+00:00,183.47,187.88,183.0,186.75,209961.0 +33,33,2023-02-03 09:30:00+00:00,186.83,187.52,186.15,187.07,64063.0 +34,34,2023-02-03 10:00:00+00:00,187.01,187.3,186.65,186.65,29453.0 +35,35,2023-02-03 10:30:00+00:00,186.68,187.0,186.11,186.8,35731.0 +36,36,2023-02-03 11:00:00+00:00,186.84,187.23,186.4,187.12,35227.0 +37,37,2023-02-03 11:30:00+00:00,187.12,188.47,187.0,187.97,94726.0 +38,38,2023-02-03 12:00:00+00:00,187.9,191.2,187.52,189.87,589293.0 +39,39,2023-02-03 12:30:00+00:00,189.9,190.65,189.77,190.4,248457.0 +40,40,2023-02-03 13:00:00+00:00,189.86,191.81,182.0,190.96,1255318.0 +41,41,2023-02-03 13:30:00+00:00,190.96,190.96,184.55,186.72,2552099.0 +42,42,2023-02-03 14:00:00+00:00,186.72,188.27,183.92,183.99,1089890.0 +43,43,2023-02-03 14:30:00+00:00,183.95,195.68,183.69,193.13,32255767.0 +44,44,2023-02-03 15:00:00+00:00,193.07,199.0,192.56,195.76,25334316.0 +45,45,2023-02-03 15:30:00+00:00,195.83,198.58,195.18,196.25,14875594.0 +46,46,2023-02-03 16:00:00+00:00,196.26,198.37,195.86,197.54,12206986.0 +47,47,2023-02-03 16:30:00+00:00,197.56,198.5,195.11,195.62,12091015.0 +48,48,2023-02-03 17:00:00+00:00,195.61,197.4,195.01,196.46,9359941.0 +49,49,2023-02-03 17:30:00+00:00,196.47,198.0,194.07,194.48,10469502.0 +50,50,2023-02-03 18:00:00+00:00,194.44,194.47,190.82,192.03,14352410.0 +51,51,2023-02-03 18:30:00+00:00,192.01,192.4,188.85,191.92,14536273.0 +52,52,2023-02-03 19:00:00+00:00,191.95,193.1,190.36,191.28,10912311.0 +53,53,2023-02-03 19:30:00+00:00,191.25,191.95,189.62,189.8,8779723.0 +54,54,2023-02-03 20:00:00+00:00,189.82,191.22,188.18,189.97,12117279.0 +55,55,2023-02-03 20:30:00+00:00,189.95,190.83,189.5,189.98,11221589.0 +56,56,2023-02-03 21:00:00+00:00,189.98,190.39,189.7,190.2,2643596.0 +57,57,2023-02-03 21:30:00+00:00,190.15,190.24,190.0,190.08,98206.0 +58,58,2023-02-03 22:00:00+00:00,190.09,190.12,189.98,190.03,126929.0 +59,59,2023-02-03 22:30:00+00:00,190.02,192.89,189.85,192.89,323828.0 +60,60,2023-02-03 23:00:00+00:00,192.9,193.99,192.35,193.37,605283.0 +61,61,2023-02-03 23:30:00+00:00,193.38,193.38,192.51,193.04,261170.0 +62,62,2023-02-04 00:00:00+00:00,193.04,193.08,192.73,192.98,125283.0 +63,63,2023-02-04 00:30:00+00:00,192.98,193.1,192.51,192.77,192156.0 +64,64,2023-02-06 09:00:00+00:00,192.91,194.3,192.0,193.81,229829.0 +65,65,2023-02-06 09:30:00+00:00,193.96,194.18,192.02,192.09,98626.0 +66,66,2023-02-06 10:00:00+00:00,192.15,192.27,190.45,190.9,179620.0 +67,67,2023-02-06 10:30:00+00:00,190.98,191.8,190.6,191.39,54636.0 +68,68,2023-02-06 11:00:00+00:00,191.4,191.5,190.22,190.39,73732.0 +69,69,2023-02-06 11:30:00+00:00,190.42,191.5,189.1,191.3,148480.0 +70,70,2023-02-06 12:00:00+00:00,191.36,193.51,191.26,193.29,522709.0 +71,71,2023-02-06 12:30:00+00:00,193.32,193.6,192.75,192.85,265736.0 +72,72,2023-02-06 13:00:00+00:00,192.6,195.3,189.7,194.82,1472246.0 +73,73,2023-02-06 13:30:00+00:00,194.82,195.0,194.0,194.62,592907.0 +74,74,2023-02-06 14:00:00+00:00,194.62,194.75,193.0,193.01,832534.0 +75,75,2023-02-06 14:30:00+00:00,193.01,198.17,192.63,195.33,28623549.0 +76,76,2023-02-06 15:00:00+00:00,195.35,196.49,191.52,192.59,17653654.0 +77,77,2023-02-06 15:30:00+00:00,192.59,195.19,190.0,194.88,17247813.0 +78,78,2023-02-06 16:00:00+00:00,194.9,196.59,194.41,195.84,14076905.0 +79,79,2023-02-06 16:30:00+00:00,195.87,196.91,194.06,194.56,10846967.0 +80,80,2023-02-06 17:00:00+00:00,194.57,195.52,193.58,194.15,8332928.0 +81,81,2023-02-06 17:30:00+00:00,194.1,195.23,193.93,194.43,6663783.0 +82,82,2023-02-06 18:00:00+00:00,194.41,195.0,193.47,194.08,7448389.0 +83,83,2023-02-06 18:30:00+00:00,194.07,195.19,193.37,195.11,7421578.0 +84,84,2023-02-06 19:00:00+00:00,195.08,196.64,194.89,195.81,9625937.0 +85,85,2023-02-06 19:30:00+00:00,195.81,195.98,194.17,195.11,7600241.0 +86,86,2023-02-06 20:00:00+00:00,195.11,195.33,193.15,194.19,8059118.0 +87,87,2023-02-06 20:30:00+00:00,194.19,195.04,193.92,194.81,8555076.0 +88,88,2023-02-06 21:00:00+00:00,194.76,195.0,194.21,194.44,4051812.0 +89,89,2023-02-06 21:30:00+00:00,194.45,194.83,194.23,194.23,96273.0 +90,90,2023-02-06 22:00:00+00:00,194.32,194.46,194.15,194.43,80920.0 +91,91,2023-02-06 22:30:00+00:00,194.45,194.64,194.26,194.57,72539.0 +92,92,2023-02-06 23:00:00+00:00,194.58,194.7,194.41,194.69,47334.0 +93,93,2023-02-06 23:30:00+00:00,194.67,194.83,194.5,194.8,88426.0 +94,94,2023-02-07 00:00:00+00:00,194.8,195.4,194.75,194.99,142432.0 +95,95,2023-02-07 00:30:00+00:00,194.99,195.48,194.84,195.14,158819.0 +96,96,2023-02-07 09:00:00+00:00,195.38,196.61,194.8,196.42,104550.0 +97,97,2023-02-07 09:30:00+00:00,196.43,196.54,195.62,196.1,41879.0 +98,98,2023-02-07 10:00:00+00:00,196.21,196.4,195.86,196.39,28226.0 +99,99,2023-02-07 10:30:00+00:00,196.42,196.42,195.6,195.64,22482.0 +100,100,2023-02-07 11:00:00+00:00,195.65,196.25,195.5,196.03,27886.0 +101,101,2023-02-07 11:30:00+00:00,196.07,197.19,195.9,196.85,70087.0 +102,102,2023-02-07 12:00:00+00:00,196.73,197.8,196.66,197.34,364720.0 +103,103,2023-02-07 12:30:00+00:00,197.34,197.8,197.16,197.6,223937.0 +104,104,2023-02-07 13:00:00+00:00,197.59,197.8,195.19,197.05,1010354.0 +105,105,2023-02-07 13:30:00+00:00,197.07,197.24,195.9,196.6,591081.0 +106,106,2023-02-07 14:00:00+00:00,196.61,196.77,195.7,196.5,372697.0 +107,107,2023-02-07 14:30:00+00:00,196.43,197.25,192.56,193.11,21833623.0 +108,108,2023-02-07 15:00:00+00:00,193.13,193.79,191.1,192.38,14839597.0 +109,109,2023-02-07 15:30:00+00:00,192.35,193.77,191.45,192.88,10707487.0 +110,110,2023-02-07 16:00:00+00:00,192.88,195.02,192.87,194.76,9665305.0 +111,111,2023-02-07 16:30:00+00:00,194.76,195.57,194.42,194.88,7973781.0 +112,112,2023-02-07 17:00:00+00:00,194.88,194.96,192.45,192.68,7325718.0 +113,113,2023-02-07 17:30:00+00:00,192.68,197.2,192.56,196.75,13717670.0 +114,114,2023-02-07 18:00:00+00:00,196.75,197.2,191.68,191.71,14545910.0 +115,115,2023-02-07 18:30:00+00:00,191.69,192.09,189.55,191.89,14040624.0 +116,116,2023-02-07 19:00:00+00:00,191.9,193.95,191.63,192.98,10704440.0 +117,117,2023-02-07 19:30:00+00:00,193.02,195.1,192.8,194.83,9950670.0 +118,118,2023-02-07 20:00:00+00:00,194.86,195.53,193.67,195.34,8871595.0 +119,119,2023-02-07 20:30:00+00:00,195.33,197.5,194.91,196.78,11958580.0 +120,120,2023-02-07 21:00:00+00:00,196.82,196.91,194.03,196.3,2446886.0 +121,121,2023-02-07 21:30:00+00:00,196.28,196.5,196.0,196.46,118176.0 +122,122,2023-02-07 22:00:00+00:00,196.4,196.48,196.2,196.45,111535.0 +123,123,2023-02-07 22:30:00+00:00,196.3,196.4,196.2,196.37,51999.0 +124,124,2023-02-07 23:00:00+00:00,196.39,196.82,196.25,196.3,121468.0 +125,125,2023-02-07 23:30:00+00:00,196.3,196.47,196.09,196.25,73798.0 +126,126,2023-02-08 00:00:00+00:00,196.25,196.4,196.2,196.2,64779.0 +127,127,2023-02-08 00:30:00+00:00,196.22,196.37,196.01,196.19,119302.0 +128,128,2023-02-08 09:00:00+00:00,196.2,197.46,195.5,196.59,106598.0 +129,129,2023-02-08 09:30:00+00:00,196.56,196.59,195.83,196.09,37708.0 +130,130,2023-02-08 10:00:00+00:00,196.1,196.24,195.62,195.8,24945.0 +131,131,2023-02-08 10:30:00+00:00,195.65,196.05,195.56,195.9,22411.0 +132,132,2023-02-08 11:00:00+00:00,195.87,196.04,195.75,196.0,14765.0 +133,133,2023-02-08 11:30:00+00:00,196.0,196.7,195.75,196.4,44723.0 +134,134,2023-02-08 12:00:00+00:00,196.31,197.44,196.3,197.05,247513.0 +135,135,2023-02-08 12:30:00+00:00,197.04,197.33,196.04,196.44,98576.0 +136,136,2023-02-08 13:00:00+00:00,197.17,197.5,195.31,196.2,712739.0 +137,137,2023-02-08 13:30:00+00:00,196.2,196.45,195.91,196.3,281918.0 +138,138,2023-02-08 14:00:00+00:00,196.25,196.69,195.8,196.05,294657.0 +139,139,2023-02-08 14:30:00+00:00,196.11,202.45,194.31,201.07,28679366.0 +140,140,2023-02-08 15:00:00+00:00,201.04,202.85,199.25,202.11,17414139.0 +141,141,2023-02-08 15:30:00+00:00,202.11,202.11,198.13,200.23,14610775.0 +142,142,2023-02-08 16:00:00+00:00,200.2,201.44,198.06,198.98,11736159.0 +143,143,2023-02-08 16:30:00+00:00,198.95,200.85,197.7,200.77,9667207.0 +144,144,2023-02-08 17:00:00+00:00,200.77,200.82,198.62,199.37,6451324.0 +145,145,2023-02-08 17:30:00+00:00,199.35,200.3,198.38,200.17,6472809.0 +146,146,2023-02-08 18:00:00+00:00,200.17,201.5,199.54,200.81,8003511.0 +147,147,2023-02-08 18:30:00+00:00,200.8,201.8,200.28,201.67,7932170.0 +148,148,2023-02-08 19:00:00+00:00,201.7,203.0,200.85,202.21,9007638.0 +149,149,2023-02-08 19:30:00+00:00,202.23,202.84,200.42,201.06,9991102.0 +150,150,2023-02-08 20:00:00+00:00,201.06,201.07,199.51,200.82,9260645.0 +151,151,2023-02-08 20:30:00+00:00,200.84,201.89,200.72,201.3,9544433.0 +152,152,2023-02-08 21:00:00+00:00,201.29,201.65,200.6,201.32,3874624.0 +153,153,2023-02-08 21:30:00+00:00,201.36,201.98,201.32,201.95,114986.0 +154,154,2023-02-08 22:00:00+00:00,201.93,202.2,201.61,202.01,183239.0 +155,155,2023-02-08 22:30:00+00:00,202.0,202.09,201.66,201.7,97369.0 +156,156,2023-02-08 23:00:00+00:00,201.7,201.82,201.33,201.64,95212.0 +157,157,2023-02-08 23:30:00+00:00,201.6,202.18,201.49,202.0,103865.0 +158,158,2023-02-09 00:00:00+00:00,202.01,202.2,201.88,202.19,79431.0 +159,159,2023-02-09 00:30:00+00:00,202.17,202.5,202.11,202.49,187761.0 +160,160,2023-02-09 09:00:00+00:00,205.0,206.88,203.21,206.84,234808.0 +161,161,2023-02-09 09:30:00+00:00,206.82,208.0,206.8,207.91,180153.0 +162,162,2023-02-09 10:00:00+00:00,207.89,209.5,207.67,209.07,318696.0 +163,163,2023-02-09 10:30:00+00:00,209.04,209.19,208.46,208.82,107348.0 +164,164,2023-02-09 11:00:00+00:00,208.84,208.92,207.9,207.9,102321.0 +165,165,2023-02-09 11:30:00+00:00,207.91,209.16,207.6,209.1,128374.0 +166,166,2023-02-09 12:00:00+00:00,209.06,209.16,207.65,208.3,470878.0 +167,167,2023-02-09 12:30:00+00:00,208.3,208.44,207.8,207.96,224384.0 +168,168,2023-02-09 13:00:00+00:00,207.95,209.5,201.29,207.72,922402.0 +169,169,2023-02-09 13:30:00+00:00,207.71,207.75,207.03,207.5,844114.0 +170,170,2023-02-09 14:00:00+00:00,207.5,209.08,207.3,207.74,1583514.0 +171,171,2023-02-09 14:30:00+00:00,207.78,209.31,205.53,209.22,25730811.0 +172,172,2023-02-09 15:00:00+00:00,209.22,214.0,208.47,211.11,25361945.0 +173,173,2023-02-09 15:30:00+00:00,211.09,213.39,210.49,211.98,16946873.0 +174,174,2023-02-09 16:00:00+00:00,211.94,212.14,209.78,210.45,11501861.0 +175,175,2023-02-09 16:30:00+00:00,210.52,211.71,209.02,211.12,11227350.0 +176,176,2023-02-09 17:00:00+00:00,211.12,213.55,210.92,212.8,10491296.0 +177,177,2023-02-09 17:30:00+00:00,212.81,212.97,210.38,212.21,9562525.0 +178,178,2023-02-09 18:00:00+00:00,212.19,212.77,210.68,212.05,8459460.0 +179,179,2023-02-09 18:30:00+00:00,212.06,212.75,210.5,211.11,7639403.0 +180,180,2023-02-09 19:00:00+00:00,211.11,211.94,209.42,209.65,8390400.0 +181,181,2023-02-09 19:30:00+00:00,209.62,211.25,209.44,209.81,8650789.0 +182,182,2023-02-09 20:00:00+00:00,209.81,210.13,205.61,206.47,12867703.0 +183,183,2023-02-09 20:30:00+00:00,206.45,208.53,204.77,207.32,15022843.0 +184,184,2023-02-09 21:00:00+00:00,207.32,208.12,207.23,207.65,2358648.0 +185,185,2023-02-09 21:30:00+00:00,207.65,208.59,207.65,208.45,254479.0 +186,186,2023-02-09 22:00:00+00:00,208.55,208.99,207.32,208.66,171039.0 +187,187,2023-02-09 22:30:00+00:00,208.66,208.69,207.52,207.91,164536.0 +188,188,2023-02-09 23:00:00+00:00,208.0,208.2,207.76,208.06,98536.0 +189,189,2023-02-09 23:30:00+00:00,208.05,208.22,207.85,207.96,87618.0 +190,190,2023-02-10 00:00:00+00:00,207.96,208.0,204.93,205.1,369833.0 +191,191,2023-02-10 00:30:00+00:00,205.04,205.97,202.88,204.0,578995.0 +192,192,2023-02-10 09:00:00+00:00,206.01,206.73,203.91,204.1,252576.0 +193,193,2023-02-10 09:30:00+00:00,204.13,204.13,201.98,202.48,173227.0 +194,194,2023-02-10 10:00:00+00:00,202.56,203.35,200.2,200.7,228589.0 +195,195,2023-02-10 10:30:00+00:00,200.69,201.69,200.2,201.41,168312.0 +196,196,2023-02-10 11:00:00+00:00,201.36,201.95,200.7,201.31,106957.0 +197,197,2023-02-10 11:30:00+00:00,201.4,202.4,201.26,202.28,113676.0 +198,198,2023-02-10 12:00:00+00:00,202.14,203.73,201.97,203.65,460467.0 +199,199,2023-02-10 12:30:00+00:00,203.6,203.64,202.7,203.08,312821.0 +200,200,2023-02-10 13:00:00+00:00,202.79,206.0,200.23,203.83,1030963.0 +201,201,2023-02-10 13:30:00+00:00,203.9,204.65,203.6,203.92,521524.0 +202,202,2023-02-10 14:00:00+00:00,203.97,204.0,202.1,202.17,737837.0 +203,203,2023-02-10 14:30:00+00:00,202.23,206.2,199.42,200.15,26808468.0 +204,204,2023-02-10 15:00:00+00:00,200.18,202.1,195.91,200.67,23258653.0 +205,205,2023-02-10 15:30:00+00:00,200.69,202.7,196.4,197.63,15620671.0 +206,206,2023-02-10 16:00:00+00:00,197.64,199.78,197.01,197.99,11317767.0 +207,207,2023-02-10 16:30:00+00:00,197.95,198.09,196.4,196.44,9061936.0 +208,208,2023-02-10 17:00:00+00:00,196.42,197.1,192.92,193.84,15992310.0 +209,209,2023-02-10 17:30:00+00:00,193.79,195.86,193.64,195.55,10277805.0 +210,210,2023-02-10 18:00:00+00:00,195.57,197.5,195.15,196.65,9884151.0 +211,211,2023-02-10 18:30:00+00:00,196.69,197.26,194.81,195.2,8018767.0 +212,212,2023-02-10 19:00:00+00:00,195.22,196.04,194.8,195.91,6939466.0 +213,213,2023-02-10 19:30:00+00:00,195.91,197.79,195.5,197.18,9287665.0 +214,214,2023-02-10 20:00:00+00:00,197.2,197.72,195.74,196.3,8830684.0 +215,215,2023-02-10 20:30:00+00:00,196.31,197.5,195.59,196.84,9810598.0 +216,216,2023-02-10 21:00:00+00:00,196.87,196.89,195.23,195.7,2496763.0 +217,217,2023-02-10 21:30:00+00:00,195.65,196.21,195.6,195.64,235906.0 +218,218,2023-02-10 22:00:00+00:00,195.62,195.79,195.17,195.4,181755.0 +219,219,2023-02-10 22:30:00+00:00,195.36,195.7,194.9,195.25,172309.0 +220,220,2023-02-10 23:00:00+00:00,195.23,195.25,194.45,194.85,149578.0 +221,221,2023-02-10 23:30:00+00:00,194.84,195.6,194.83,195.01,116628.0 +222,222,2023-02-11 00:00:00+00:00,195.05,195.26,194.56,194.78,106688.0 +223,223,2023-02-11 00:30:00+00:00,194.73,195.0,194.5,194.58,174248.0 +224,224,2023-02-13 09:00:00+00:00,194.54,197.38,192.09,197.3,184145.0 +225,225,2023-02-13 09:30:00+00:00,197.26,197.77,196.32,197.31,105713.0 +226,226,2023-02-13 10:00:00+00:00,197.18,197.75,197.0,197.5,47604.0 +227,227,2023-02-13 10:30:00+00:00,197.6,199.0,197.6,198.92,70019.0 +228,228,2023-02-13 11:00:00+00:00,198.9,199.32,198.51,199.17,63313.0 +229,229,2023-02-13 11:30:00+00:00,199.18,199.5,198.68,198.8,49876.0 +230,230,2023-02-13 12:00:00+00:00,198.76,198.92,197.66,198.55,231839.0 +231,231,2023-02-13 12:30:00+00:00,198.55,198.55,196.1,196.3,219063.0 +232,232,2023-02-13 13:00:00+00:00,197.76,199.16,193.4,195.4,1133269.0 +233,233,2023-02-13 13:30:00+00:00,195.41,195.79,192.9,193.0,838231.0 +234,234,2023-02-13 14:00:00+00:00,193.0,194.9,192.83,194.4,675937.0 +235,235,2023-02-13 14:30:00+00:00,194.42,194.98,187.61,189.87,25654548.0 +236,236,2023-02-13 15:00:00+00:00,189.87,192.13,188.41,191.84,15072621.0 +237,237,2023-02-13 15:30:00+00:00,191.86,196.3,191.32,193.95,17079876.0 +238,238,2023-02-13 16:00:00+00:00,193.98,195.3,192.9,194.12,12181758.0 +239,239,2023-02-13 16:30:00+00:00,194.14,194.68,192.52,193.34,9803272.0 +240,240,2023-02-13 17:00:00+00:00,193.33,195.34,193.08,194.6,8746613.0 +241,241,2023-02-13 17:30:00+00:00,194.64,195.63,193.82,194.18,8255666.0 +242,242,2023-02-13 18:00:00+00:00,194.17,194.96,193.0,194.75,7341095.0 +243,243,2023-02-13 18:30:00+00:00,194.77,195.03,193.56,194.68,6662321.0 +244,244,2023-02-13 19:00:00+00:00,194.69,195.02,193.93,194.17,6285739.0 +245,245,2023-02-13 19:30:00+00:00,194.19,194.49,193.57,193.98,6008050.0 +246,246,2023-02-13 20:00:00+00:00,193.99,195.3,193.07,194.84,8610126.0 +247,247,2023-02-13 20:30:00+00:00,194.85,195.69,194.24,194.63,9289774.0 +248,248,2023-02-13 21:00:00+00:00,194.62,195.5,194.42,195.11,2748658.0 +249,249,2023-02-13 21:30:00+00:00,195.16,195.27,194.88,195.21,92788.0 +250,250,2023-02-13 22:00:00+00:00,195.2,195.33,195.05,195.15,66390.0 +251,251,2023-02-13 22:30:00+00:00,195.2,195.24,195.0,195.05,31612.0 +252,252,2023-02-13 23:00:00+00:00,195.11,195.3,195.05,195.15,50745.0 +253,253,2023-02-13 23:30:00+00:00,195.15,195.44,195.13,195.35,40118.0 +254,254,2023-02-14 00:00:00+00:00,195.34,195.41,195.22,195.37,41728.0 +255,255,2023-02-14 00:30:00+00:00,195.37,195.65,195.25,195.62,139463.0 +256,256,2023-02-14 09:00:00+00:00,195.5,196.68,194.9,196.15,72601.0 +257,257,2023-02-14 09:30:00+00:00,196.24,196.46,195.76,196.3,25830.0 +258,258,2023-02-14 10:00:00+00:00,196.38,196.44,195.64,196.1,41464.0 +259,259,2023-02-14 10:30:00+00:00,196.07,196.2,195.65,196.02,13588.0 +260,260,2023-02-14 11:00:00+00:00,196.12,196.27,195.99,196.2,12342.0 +261,261,2023-02-14 11:30:00+00:00,196.1,196.1,195.69,196.0,18407.0 +262,262,2023-02-14 12:00:00+00:00,196.0,197.92,195.7,197.6,303131.0 +263,263,2023-02-14 12:30:00+00:00,197.57,197.7,196.3,197.4,154003.0 +264,264,2023-02-14 13:00:00+00:00,196.0,197.92,194.61,196.91,758204.0 +265,265,2023-02-14 13:30:00+00:00,196.91,199.33,192.25,194.0,3233150.0 +266,266,2023-02-14 14:00:00+00:00,193.91,194.46,191.74,191.95,1162408.0 +267,267,2023-02-14 14:30:00+00:00,191.92,202.24,189.44,201.44,30171965.0 +268,268,2023-02-14 15:00:00+00:00,201.48,204.5,201.15,201.2,20905510.0 +269,269,2023-02-14 15:30:00+00:00,201.18,202.15,196.01,200.47,20613633.0 +270,270,2023-02-14 16:00:00+00:00,200.45,201.99,199.23,199.58,12577116.0 +271,271,2023-02-14 16:30:00+00:00,199.56,200.08,197.62,199.95,10025476.0 +272,272,2023-02-14 17:00:00+00:00,199.94,201.46,199.62,200.88,8280354.0 +273,273,2023-02-14 17:30:00+00:00,200.88,202.77,200.67,202.4,8556406.0 +274,274,2023-02-14 18:00:00+00:00,202.4,204.76,202.4,203.82,10642847.0 +275,275,2023-02-14 18:30:00+00:00,203.82,204.3,202.4,203.57,7493023.0 +276,276,2023-02-14 19:00:00+00:00,203.57,204.69,202.89,204.25,7690852.0 +277,277,2023-02-14 19:30:00+00:00,204.26,206.82,204.18,205.9,10966583.0 +278,278,2023-02-14 20:00:00+00:00,205.95,208.73,204.92,208.19,12135529.0 +279,279,2023-02-14 20:30:00+00:00,208.24,209.82,208.0,209.28,14721287.0 +280,280,2023-02-14 21:00:00+00:00,209.28,210.41,209.0,209.82,3319908.0 +281,281,2023-02-14 21:30:00+00:00,209.8,210.8,209.67,210.4,362524.0 +282,282,2023-02-14 22:00:00+00:00,210.38,210.4,209.65,210.17,263783.0 +283,283,2023-02-14 22:30:00+00:00,210.15,210.47,210.0,210.25,190680.0 +284,284,2023-02-14 23:00:00+00:00,210.27,210.42,210.05,210.32,148040.0 +285,285,2023-02-14 23:30:00+00:00,210.31,210.98,210.29,210.96,202406.0 +286,286,2023-02-15 00:00:00+00:00,210.96,211.04,210.61,210.76,212323.0 +287,287,2023-02-15 00:30:00+00:00,210.77,212.0,210.41,211.5,333257.0 +288,288,2023-02-15 09:00:00+00:00,209.0,211.34,208.01,210.62,257235.0 +289,289,2023-02-15 09:30:00+00:00,210.5,211.08,210.41,210.87,49406.0 +290,290,2023-02-15 10:00:00+00:00,210.88,211.51,210.35,210.61,45935.0 +291,291,2023-02-15 10:30:00+00:00,210.5,211.22,210.25,210.96,41446.0 +292,292,2023-02-15 11:00:00+00:00,210.98,211.23,209.5,210.22,73003.0 +293,293,2023-02-15 11:30:00+00:00,210.2,211.16,210.15,211.12,52405.0 +294,294,2023-02-15 12:00:00+00:00,211.12,214.5,210.99,214.05,887019.0 +295,295,2023-02-15 12:30:00+00:00,214.1,214.3,213.23,213.7,296307.0 +296,296,2023-02-15 13:00:00+00:00,211.41,214.49,208.88,213.82,1217424.0 +297,297,2023-02-15 13:30:00+00:00,213.75,214.18,212.62,212.64,965807.0 +298,298,2023-02-15 14:00:00+00:00,212.6,213.2,211.74,211.8,844586.0 +299,299,2023-02-15 14:30:00+00:00,211.76,213.98,206.11,208.12,28629313.0 +300,300,2023-02-15 15:00:00+00:00,208.14,211.25,207.42,209.99,17005811.0 +301,301,2023-02-15 15:30:00+00:00,210.0,211.93,208.65,210.1,13283358.0 +302,302,2023-02-15 16:00:00+00:00,210.08,213.0,209.89,212.8,11335231.0 +303,303,2023-02-15 16:30:00+00:00,212.83,214.66,211.91,213.32,11582395.0 +304,304,2023-02-15 17:00:00+00:00,213.36,213.42,211.8,212.06,9339830.0 +305,305,2023-02-15 17:30:00+00:00,212.08,213.1,211.43,211.92,6725797.0 +306,306,2023-02-15 18:00:00+00:00,211.9,213.0,211.28,212.86,5888892.0 +307,307,2023-02-15 18:30:00+00:00,212.89,212.99,212.04,212.37,5283735.0 +308,308,2023-02-15 19:00:00+00:00,212.39,213.62,212.22,212.82,7203076.0 +309,309,2023-02-15 19:30:00+00:00,212.83,213.25,209.68,210.2,8019225.0 +310,310,2023-02-15 20:00:00+00:00,210.19,212.6,210.14,212.4,8322979.0 +311,311,2023-02-15 20:30:00+00:00,212.41,214.22,212.3,214.22,11180786.0 +312,312,2023-02-15 21:00:00+00:00,214.21,215.75,214.01,215.0,2722657.0 +313,313,2023-02-15 21:30:00+00:00,215.0,215.68,214.75,215.2,281068.0 +314,314,2023-02-15 22:00:00+00:00,215.2,215.25,214.55,215.08,196206.0 +315,315,2023-02-15 22:30:00+00:00,215.04,215.1,214.1,214.5,175460.0 +316,316,2023-02-15 23:00:00+00:00,214.54,214.55,213.91,214.45,99988.0 +317,317,2023-02-15 23:30:00+00:00,214.45,215.55,214.38,215.49,204888.0 +318,318,2023-02-16 00:00:00+00:00,215.4,216.21,215.37,215.86,351398.0 +319,319,2023-02-16 00:30:00+00:00,215.86,216.09,215.64,215.91,270853.0 +320,320,2023-02-16 09:00:00+00:00,216.6,217.82,216.5,217.05,128642.0 +321,321,2023-02-16 09:30:00+00:00,217.11,217.27,216.83,217.11,29078.0 +322,322,2023-02-16 10:00:00+00:00,217.03,217.23,216.88,217.18,10998.0 +323,323,2023-02-16 10:30:00+00:00,217.2,217.2,216.25,216.32,65172.0 +324,324,2023-02-16 11:00:00+00:00,216.34,217.0,216.16,216.35,50532.0 +325,325,2023-02-16 11:30:00+00:00,216.3,216.9,216.16,216.85,49852.0 +326,326,2023-02-16 12:00:00+00:00,216.73,217.5,214.36,214.36,463476.0 +327,327,2023-02-16 12:30:00+00:00,214.48,215.75,214.42,214.9,223793.0 +328,328,2023-02-16 13:00:00+00:00,216.99,217.5,212.0,212.98,1366020.0 +329,329,2023-02-16 13:30:00+00:00,212.98,213.57,209.8,211.08,1886271.0 +330,330,2023-02-16 14:00:00+00:00,211.01,211.09,209.9,210.75,743818.0 +331,331,2023-02-16 14:30:00+00:00,210.78,215.29,208.31,213.37,25599422.0 +332,332,2023-02-16 15:00:00+00:00,213.34,215.39,212.34,214.94,16254286.0 +333,333,2023-02-16 15:30:00+00:00,214.94,217.65,214.47,216.82,16244903.0 +334,334,2023-02-16 16:00:00+00:00,216.83,217.5,215.35,216.26,10849247.0 +335,335,2023-02-16 16:30:00+00:00,216.28,216.94,215.01,215.22,7450603.0 +336,336,2023-02-16 17:00:00+00:00,215.22,215.92,214.04,215.71,7497159.0 +337,337,2023-02-16 17:30:00+00:00,215.73,216.8,210.3,211.85,15472442.0 +338,338,2023-02-16 18:00:00+00:00,211.82,213.34,209.74,210.76,13199842.0 +339,339,2023-02-16 18:30:00+00:00,210.79,212.9,209.8,212.8,10341189.0 +340,340,2023-02-16 19:00:00+00:00,212.85,214.0,211.09,211.29,9989734.0 +341,341,2023-02-16 19:30:00+00:00,211.29,212.29,210.57,211.01,7581618.0 +342,342,2023-02-16 20:00:00+00:00,211.01,211.17,204.73,204.73,18876511.0 +343,343,2023-02-16 20:30:00+00:00,204.74,204.87,201.84,201.95,22890904.0 +344,344,2023-02-16 21:00:00+00:00,201.97,202.23,199.58,199.58,4295285.0 +345,345,2023-02-16 21:30:00+00:00,199.61,200.86,198.81,200.25,906242.0 +346,346,2023-02-16 22:00:00+00:00,200.24,200.86,199.7,199.74,414595.0 +347,347,2023-02-16 22:30:00+00:00,199.75,200.0,199.31,199.97,293200.0 +348,348,2023-02-16 23:00:00+00:00,199.95,200.27,197.7,197.7,587722.0 +349,349,2023-02-16 23:30:00+00:00,197.75,198.24,196.74,197.26,533586.0 +350,350,2023-02-17 00:00:00+00:00,197.26,199.25,197.1,198.29,436164.0 +351,351,2023-02-17 00:30:00+00:00,198.25,198.87,198.0,198.23,372176.0 +352,352,2023-02-17 09:00:00+00:00,199.0,201.74,198.0,201.17,237662.0 +353,353,2023-02-17 09:30:00+00:00,201.2,202.55,201.12,201.23,149341.0 +354,354,2023-02-17 10:00:00+00:00,201.39,201.79,200.75,201.28,88706.0 +355,355,2023-02-17 10:30:00+00:00,201.04,201.5,200.31,200.33,48614.0 +356,356,2023-02-17 11:00:00+00:00,200.32,200.93,199.0,200.75,99062.0 +357,357,2023-02-17 11:30:00+00:00,200.75,201.5,200.07,201.3,65100.0 +358,358,2023-02-17 12:00:00+00:00,201.3,201.95,200.04,200.12,298169.0 +359,359,2023-02-17 12:30:00+00:00,200.11,201.0,199.61,200.02,197929.0 +360,360,2023-02-17 13:00:00+00:00,200.6,202.01,197.86,199.94,821460.0 +361,361,2023-02-17 13:30:00+00:00,199.99,200.68,199.19,199.7,575111.0 +362,362,2023-02-17 14:00:00+00:00,199.75,201.82,199.65,199.97,751108.0 +363,363,2023-02-17 14:30:00+00:00,199.99,204.59,199.17,203.05,27499704.0 +364,364,2023-02-17 15:00:00+00:00,203.12,204.57,201.33,202.17,17369566.0 +365,365,2023-02-17 15:30:00+00:00,202.14,203.95,200.16,200.88,12893367.0 +366,366,2023-02-17 16:00:00+00:00,200.89,201.39,198.08,198.47,14062792.0 +367,367,2023-02-17 16:30:00+00:00,198.48,201.09,197.5,200.46,13215502.0 +368,368,2023-02-17 17:00:00+00:00,200.47,202.85,200.41,200.86,11894000.0 +369,369,2023-02-17 17:30:00+00:00,200.83,202.05,199.67,200.84,8247584.0 +370,370,2023-02-17 18:00:00+00:00,200.85,202.43,200.61,201.33,7790156.0 +371,371,2023-02-17 18:30:00+00:00,201.33,202.81,200.88,202.63,7495015.0 +372,372,2023-02-17 19:00:00+00:00,202.65,205.29,202.61,204.94,13248136.0 +373,373,2023-02-17 19:30:00+00:00,204.94,208.0,204.89,207.61,14018766.0 +374,374,2023-02-17 20:00:00+00:00,207.64,208.3,205.11,205.28,13195503.0 +375,375,2023-02-17 20:30:00+00:00,205.29,208.44,205.08,208.35,14488073.0 +376,376,2023-02-17 21:00:00+00:00,208.36,208.94,202.93,208.05,3076020.0 +377,377,2023-02-17 21:30:00+00:00,208.04,208.32,207.91,208.22,182641.0 +378,378,2023-02-17 22:00:00+00:00,208.22,208.58,208.1,208.42,193429.0 +379,379,2023-02-17 22:30:00+00:00,208.42,209.77,208.37,209.54,306355.0 +380,380,2023-02-17 23:00:00+00:00,209.59,209.64,208.91,209.38,166757.0 +381,381,2023-02-17 23:30:00+00:00,209.45,209.58,209.28,209.41,121541.0 +382,382,2023-02-18 00:00:00+00:00,209.45,209.48,209.0,209.13,139212.0 +383,383,2023-02-18 00:30:00+00:00,209.14,209.14,208.64,209.0,182426.0 +384,384,2023-02-21 09:00:00+00:00,205.95,207.45,204.6,205.38,213150.0 +385,385,2023-02-21 09:30:00+00:00,205.35,207.12,205.35,206.64,102944.0 +386,386,2023-02-21 10:00:00+00:00,206.64,206.9,206.17,206.49,52250.0 +387,387,2023-02-21 10:30:00+00:00,206.49,206.73,206.21,206.21,28128.0 +388,388,2023-02-21 11:00:00+00:00,206.2,206.95,205.99,206.84,38261.0 +389,389,2023-02-21 11:30:00+00:00,206.84,206.93,206.41,206.89,31074.0 +390,390,2023-02-21 12:00:00+00:00,206.79,207.4,205.45,205.96,258275.0 +391,391,2023-02-21 12:30:00+00:00,205.87,206.37,205.38,205.47,106770.0 +392,392,2023-02-21 13:00:00+00:00,206.05,209.0,204.77,205.04,657792.0 +393,393,2023-02-21 13:30:00+00:00,205.04,205.82,205.04,205.35,366976.0 +394,394,2023-02-21 14:00:00+00:00,205.37,205.53,204.75,204.98,413621.0 +395,395,2023-02-21 14:30:00+00:00,204.99,209.71,203.71,205.17,21719827.0 +396,396,2023-02-21 15:00:00+00:00,205.16,206.13,203.17,204.2,15318255.0 +397,397,2023-02-21 15:30:00+00:00,204.21,206.48,203.66,204.12,12156061.0 +398,398,2023-02-21 16:00:00+00:00,204.14,204.93,200.52,200.84,12832945.0 +399,399,2023-02-21 16:30:00+00:00,200.84,201.79,199.07,200.95,12923982.0 +400,400,2023-02-21 17:00:00+00:00,200.96,202.39,200.33,201.61,8336261.0 +401,401,2023-02-21 17:30:00+00:00,201.63,203.5,201.02,203.31,7568646.0 +402,402,2023-02-21 18:00:00+00:00,203.3,203.59,201.51,201.87,7120583.0 +403,403,2023-02-21 18:30:00+00:00,201.87,201.89,200.03,200.16,7349947.0 +404,404,2023-02-21 19:00:00+00:00,200.18,200.63,198.7,199.65,9603801.0 +405,405,2023-02-21 19:30:00+00:00,199.66,201.4,199.63,200.06,8612745.0 +406,406,2023-02-21 20:00:00+00:00,200.06,200.52,198.8,199.28,8798572.0 +407,407,2023-02-21 20:30:00+00:00,199.3,200.37,197.22,197.31,12183507.0 +408,408,2023-02-21 21:00:00+00:00,197.3,197.55,196.3,197.15,3334384.0 +409,409,2023-02-21 21:30:00+00:00,197.12,197.94,197.12,197.74,364519.0 +410,410,2023-02-21 22:00:00+00:00,197.76,198.2,196.8,197.0,291011.0 +411,411,2023-02-21 22:30:00+00:00,196.92,197.0,196.46,196.64,186969.0 +412,412,2023-02-21 23:00:00+00:00,196.64,196.66,195.8,196.18,243587.0 +413,413,2023-02-21 23:30:00+00:00,196.18,196.25,195.82,196.19,123533.0 +414,414,2023-02-22 00:00:00+00:00,196.16,196.64,196.13,196.64,134082.0 +415,415,2023-02-22 00:30:00+00:00,196.59,197.37,196.33,197.35,212947.0 +416,416,2023-02-22 09:00:00+00:00,198.94,198.94,196.48,197.4,109936.0 +417,417,2023-02-22 09:30:00+00:00,197.4,197.71,196.5,196.99,52365.0 +418,418,2023-02-22 10:00:00+00:00,197.01,197.06,196.31,196.38,28602.0 +419,419,2023-02-22 10:30:00+00:00,196.34,196.96,196.1,196.45,21069.0 +420,420,2023-02-22 11:00:00+00:00,196.37,196.64,195.91,196.06,18898.0 +421,421,2023-02-22 11:30:00+00:00,196.09,196.45,195.34,196.39,73203.0 +422,422,2023-02-22 12:00:00+00:00,196.5,198.42,195.82,198.39,252747.0 +423,423,2023-02-22 12:30:00+00:00,198.3,199.5,198.17,199.3,400937.0 +424,424,2023-02-22 13:00:00+00:00,196.79,199.5,195.34,198.3,855244.0 +425,425,2023-02-22 13:30:00+00:00,198.3,199.19,198.1,198.48,352489.0 +426,426,2023-02-22 14:00:00+00:00,198.5,198.59,197.8,197.87,401917.0 +427,427,2023-02-22 14:30:00+00:00,197.93,200.87,195.76,195.89,22709310.0 +428,428,2023-02-22 15:00:00+00:00,195.91,196.37,191.83,193.35,21071590.0 +429,429,2023-02-22 15:30:00+00:00,193.35,195.3,192.01,195.05,13671785.0 +430,430,2023-02-22 16:00:00+00:00,195.05,195.58,193.55,194.88,9729070.0 +431,431,2023-02-22 16:30:00+00:00,194.89,197.63,194.71,197.57,10880079.0 +432,432,2023-02-22 17:00:00+00:00,197.57,198.35,196.83,197.61,9402752.0 +433,433,2023-02-22 17:30:00+00:00,197.62,199.99,197.6,198.41,9561882.0 +434,434,2023-02-22 18:00:00+00:00,198.42,199.93,197.51,199.68,8153719.0 +435,435,2023-02-22 18:30:00+00:00,199.67,200.48,198.17,198.94,8539734.0 +436,436,2023-02-22 19:00:00+00:00,199.0,201.99,196.82,198.64,16716868.0 +437,437,2023-02-22 19:30:00+00:00,198.65,199.92,197.37,198.07,10283939.0 +438,438,2023-02-22 20:00:00+00:00,198.08,200.84,197.8,199.81,9510357.0 +439,439,2023-02-22 20:30:00+00:00,199.8,201.0,198.69,200.86,10701007.0 +440,440,2023-02-22 21:00:00+00:00,201.5,201.5,199.57,200.38,2114470.0 +441,441,2023-02-22 21:30:00+00:00,200.3,202.5,200.0,202.05,404886.0 +442,442,2023-02-22 22:00:00+00:00,202.06,203.0,201.57,202.74,374366.0 +443,443,2023-02-22 22:30:00+00:00,202.7,202.85,202.03,202.11,187580.0 +444,444,2023-02-22 23:00:00+00:00,202.1,202.18,201.52,201.65,153735.0 +445,445,2023-02-22 23:30:00+00:00,201.66,202.16,201.62,201.9,105071.0 +446,446,2023-02-23 00:00:00+00:00,201.9,202.28,201.86,202.25,70955.0 +447,447,2023-02-23 00:30:00+00:00,202.25,202.85,202.1,202.4,203587.0 +448,448,2023-02-23 09:00:00+00:00,203.45,204.1,202.6,203.2,97060.0 +449,449,2023-02-23 09:30:00+00:00,203.25,203.4,202.5,202.85,42788.0 +450,450,2023-02-23 10:00:00+00:00,202.88,203.11,202.84,203.08,12619.0 +451,451,2023-02-23 10:30:00+00:00,203.2,203.2,202.87,203.02,11986.0 +452,452,2023-02-23 11:00:00+00:00,203.15,203.65,203.15,203.43,27159.0 +453,453,2023-02-23 11:30:00+00:00,203.44,204.1,203.44,203.66,50314.0 +454,454,2023-02-23 12:00:00+00:00,203.71,204.08,203.3,203.91,181472.0 +455,455,2023-02-23 12:30:00+00:00,203.93,204.1,203.29,203.68,175962.0 +456,456,2023-02-23 13:00:00+00:00,204.05,204.12,202.41,203.65,566508.0 +457,457,2023-02-23 13:30:00+00:00,203.7,203.95,202.8,203.8,449539.0 +458,458,2023-02-23 14:00:00+00:00,203.77,205.02,203.5,203.9,801430.0 +459,459,2023-02-23 14:30:00+00:00,203.91,205.13,201.5,201.71,17536925.0 +460,460,2023-02-23 15:00:00+00:00,201.73,202.53,198.42,200.91,15235540.0 +461,461,2023-02-23 15:30:00+00:00,200.9,201.34,197.36,198.06,11057542.0 +462,462,2023-02-23 16:00:00+00:00,198.05,198.93,196.51,197.52,8537761.0 +463,463,2023-02-23 16:30:00+00:00,197.53,198.3,196.33,196.78,6843377.0 +464,464,2023-02-23 17:00:00+00:00,196.79,199.58,196.56,199.36,6881445.0 +465,465,2023-02-23 17:30:00+00:00,199.38,200.0,198.81,199.46,6568973.0 +466,466,2023-02-23 18:00:00+00:00,199.49,200.19,197.74,199.18,6249127.0 +467,467,2023-02-23 18:30:00+00:00,199.16,200.83,198.8,200.35,7189896.0 +468,468,2023-02-23 19:00:00+00:00,200.37,203.0,200.12,202.27,10134875.0 +469,469,2023-02-23 19:30:00+00:00,202.3,203.28,200.91,201.31,8204042.0 +470,470,2023-02-23 20:00:00+00:00,201.31,202.89,200.89,202.83,7762788.0 +471,471,2023-02-23 20:30:00+00:00,202.86,203.14,201.39,201.99,8892861.0 +472,472,2023-02-23 21:00:00+00:00,201.99,202.12,201.21,201.48,2002241.0 +473,473,2023-02-23 21:30:00+00:00,201.48,201.8,201.36,201.51,91166.0 +474,474,2023-02-23 22:00:00+00:00,201.55,201.7,201.4,201.41,42097.0 +475,475,2023-02-23 22:30:00+00:00,201.43,201.49,201.31,201.49,37992.0 +476,476,2023-02-23 23:00:00+00:00,201.4,201.4,200.25,200.25,86681.0 +477,477,2023-02-23 23:30:00+00:00,200.25,200.44,200.04,200.29,80527.0 +478,478,2023-02-24 00:00:00+00:00,200.3,200.96,200.3,200.88,64241.0 +479,479,2023-02-24 00:30:00+00:00,200.85,200.9,200.43,200.43,80214.0 +480,480,2023-02-24 09:00:00+00:00,198.1,199.9,197.87,199.32,63972.0 +481,481,2023-02-24 09:30:00+00:00,199.3,199.3,198.7,198.74,22520.0 +482,482,2023-02-24 10:00:00+00:00,198.76,199.25,198.76,199.1,18522.0 +483,483,2023-02-24 10:30:00+00:00,199.01,199.2,198.71,199.1,17758.0 +484,484,2023-02-24 11:00:00+00:00,199.04,199.04,198.71,199.0,11207.0 +485,485,2023-02-24 11:30:00+00:00,198.95,199.26,198.75,199.26,18653.0 +486,486,2023-02-24 12:00:00+00:00,199.12,199.75,198.91,199.39,85681.0 +487,487,2023-02-24 12:30:00+00:00,199.35,199.64,199.18,199.3,38073.0 +488,488,2023-02-24 13:00:00+00:00,199.7,201.33,198.25,198.86,411467.0 +489,489,2023-02-24 13:30:00+00:00,198.8,198.82,195.52,196.48,1405602.0 +490,490,2023-02-24 14:00:00+00:00,196.43,196.55,195.22,196.35,631709.0 +491,491,2023-02-24 14:30:00+00:00,196.33,197.44,193.34,194.53,20091404.0 +492,492,2023-02-24 15:00:00+00:00,194.5,195.11,192.8,194.17,11785293.0 +493,493,2023-02-24 15:30:00+00:00,194.17,195.67,193.75,194.03,10464526.0 +494,494,2023-02-24 16:00:00+00:00,194.08,195.99,193.58,195.42,8767865.0 +495,495,2023-02-24 16:30:00+00:00,195.41,197.67,195.18,197.05,9752400.0 +496,496,2023-02-24 17:00:00+00:00,197.05,197.33,195.37,195.93,6822789.0 +497,497,2023-02-24 17:30:00+00:00,195.95,196.42,194.75,195.01,5711022.0 +498,498,2023-02-24 18:00:00+00:00,195.04,195.86,194.0,195.52,6544070.0 +499,499,2023-02-24 18:30:00+00:00,195.54,196.41,195.03,195.63,5829445.0 +500,500,2023-02-24 19:00:00+00:00,195.65,196.65,195.33,195.73,6231926.0 +501,501,2023-02-24 19:30:00+00:00,195.74,196.94,194.79,196.84,7211577.0 +502,502,2023-02-24 20:00:00+00:00,196.85,197.34,196.09,196.2,8074773.0 +503,503,2023-02-24 20:30:00+00:00,196.2,197.15,195.66,196.86,8956383.0 +504,504,2023-02-24 21:00:00+00:00,196.85,196.91,196.64,196.89,2301457.0 +505,505,2023-02-24 21:30:00+00:00,196.89,196.92,196.63,196.75,107873.0 +506,506,2023-02-24 22:00:00+00:00,196.76,196.77,196.51,196.67,100134.0 +507,507,2023-02-24 22:30:00+00:00,196.63,196.68,196.12,196.35,64251.0 +508,508,2023-02-24 23:00:00+00:00,196.4,196.68,196.37,196.39,38499.0 +509,509,2023-02-24 23:30:00+00:00,196.37,196.46,196.15,196.23,53971.0 +510,510,2023-02-25 00:00:00+00:00,196.25,196.3,196.01,196.08,51380.0 +511,511,2023-02-25 00:30:00+00:00,196.08,196.6,196.02,196.48,73302.0 +512,672,2023-02-27 09:00:00+00:00,198.0,200.22,195.68,200.09,148941.0 +513,673,2023-02-27 09:30:00+00:00,200.09,201.41,200.03,200.63,105563.0 +514,674,2023-02-27 10:00:00+00:00,200.61,201.15,200.6,201.0,36624.0 +515,675,2023-02-27 10:30:00+00:00,200.93,200.98,200.2,200.21,31171.0 +516,676,2023-02-27 11:00:00+00:00,200.21,200.8,200.08,200.8,29902.0 +517,677,2023-02-27 11:30:00+00:00,200.88,200.9,200.45,200.8,28596.0 +518,678,2023-02-27 12:00:00+00:00,200.8,202.15,200.7,201.79,329059.0 +519,679,2023-02-27 12:30:00+00:00,201.8,202.15,201.4,201.72,138712.0 +520,680,2023-02-27 13:00:00+00:00,201.42,202.17,197.3,201.73,648611.0 +521,681,2023-02-27 13:30:00+00:00,201.73,202.58,201.7,202.17,556603.0 +522,682,2023-02-27 14:00:00+00:00,202.12,202.3,201.83,202.1,462481.0 +523,683,2023-02-27 14:30:00+00:00,202.1,206.02,201.26,205.92,21733321.0 +524,684,2023-02-27 15:00:00+00:00,205.92,208.22,205.44,207.03,15443842.0 +525,685,2023-02-27 15:30:00+00:00,207.01,207.43,204.22,205.24,12942175.0 +526,686,2023-02-27 16:00:00+00:00,205.22,205.99,204.55,205.54,8051569.0 +527,687,2023-02-27 16:30:00+00:00,205.55,206.37,204.3,205.85,8447462.0 +528,688,2023-02-27 17:00:00+00:00,205.84,205.99,204.6,205.34,6183003.0 +529,689,2023-02-27 17:30:00+00:00,205.33,207.12,205.2,206.91,6030264.0 +530,690,2023-02-27 18:00:00+00:00,206.91,207.61,206.31,207.16,7238220.0 +531,691,2023-02-27 18:30:00+00:00,207.17,208.07,206.56,207.99,6339210.0 +532,692,2023-02-27 19:00:00+00:00,208.0,209.42,207.97,209.13,10427616.0 +533,693,2023-02-27 19:30:00+00:00,209.13,209.18,207.24,208.18,8783889.0 +534,694,2023-02-27 20:00:00+00:00,208.18,208.45,207.48,208.07,7292364.0 +535,695,2023-02-27 20:30:00+00:00,208.07,208.14,206.35,207.6,10089922.0 +536,696,2023-02-27 21:00:00+00:00,207.61,208.35,207.32,208.32,3006115.0 +537,697,2023-02-27 21:30:00+00:00,208.31,208.38,207.7,207.98,205392.0 +538,698,2023-02-27 22:00:00+00:00,207.99,208.25,207.8,207.95,140807.0 +539,699,2023-02-27 22:30:00+00:00,207.95,207.99,207.45,207.55,161990.0 +540,700,2023-02-27 23:00:00+00:00,207.57,207.69,207.18,207.39,124317.0 +541,701,2023-02-27 23:30:00+00:00,207.37,208.2,207.32,208.17,129607.0 +542,702,2023-02-28 00:00:00+00:00,208.18,208.4,208.1,208.3,132427.0 +543,703,2023-02-28 00:30:00+00:00,208.26,209.1,208.26,209.09,379441.0 +544,704,2023-02-28 09:00:00+00:00,208.08,208.99,207.85,208.38,92354.0 +545,705,2023-02-28 09:30:00+00:00,208.41,208.75,208.2,208.44,26669.0 +546,706,2023-02-28 10:00:00+00:00,208.45,209.87,208.45,209.81,66644.0 +547,707,2023-02-28 10:30:00+00:00,209.86,210.4,209.75,210.37,64608.0 +548,708,2023-02-28 11:00:00+00:00,210.47,211.0,210.3,210.51,49155.0 +549,709,2023-02-28 11:30:00+00:00,210.56,210.95,210.28,210.6,89577.0 +550,710,2023-02-28 12:00:00+00:00,210.5,212.4,210.47,212.3,454773.0 +551,711,2023-02-28 12:30:00+00:00,212.29,212.6,211.6,211.89,371944.0 +552,712,2023-02-28 13:00:00+00:00,211.09,212.47,207.24,211.17,885612.0 +553,713,2023-02-28 13:30:00+00:00,211.21,211.4,210.25,211.3,867612.0 +554,714,2023-02-28 14:00:00+00:00,211.25,211.41,210.35,210.53,656065.0 +555,715,2023-02-28 14:30:00+00:00,210.59,211.23,206.43,207.79,20107510.0 +556,716,2023-02-28 15:00:00+00:00,207.77,208.43,204.84,205.12,14739634.0 +557,717,2023-02-28 15:30:00+00:00,205.14,206.19,203.75,204.73,12314171.0 +558,718,2023-02-28 16:00:00+00:00,204.73,206.33,204.56,205.28,8355414.0 +559,719,2023-02-28 16:30:00+00:00,205.24,206.16,204.86,205.97,6622493.0 +560,720,2023-02-28 17:00:00+00:00,205.98,207.84,205.87,207.8,7872692.0 +561,721,2023-02-28 17:30:00+00:00,207.83,207.88,206.31,207.16,6973034.0 +562,722,2023-02-28 18:00:00+00:00,207.18,207.56,206.6,207.22,5176160.0 +563,723,2023-02-28 18:30:00+00:00,207.22,208.52,206.86,208.18,7071877.0 +564,724,2023-02-28 19:00:00+00:00,208.19,209.41,208.06,208.26,8047957.0 +565,725,2023-02-28 19:30:00+00:00,208.28,208.96,207.65,207.92,7031898.0 +566,726,2023-02-28 20:00:00+00:00,207.92,208.14,205.11,205.36,8782967.0 +567,727,2023-02-28 20:30:00+00:00,205.39,206.69,204.91,205.74,9584034.0 +568,728,2023-02-28 21:00:00+00:00,205.73,206.36,205.11,205.72,2889602.0 +569,729,2023-02-28 21:30:00+00:00,205.72,205.74,205.5,205.6,104170.0 +570,730,2023-02-28 22:00:00+00:00,205.66,205.7,205.44,205.7,66078.0 +571,731,2023-02-28 22:30:00+00:00,205.7,205.7,205.2,205.5,98482.0 +572,732,2023-02-28 23:00:00+00:00,205.45,205.73,205.28,205.42,66124.0 +573,733,2023-02-28 23:30:00+00:00,205.47,205.71,205.2,205.36,80569.0 +574,734,2023-03-01 00:00:00+00:00,205.36,205.38,204.61,204.93,139410.0 +575,735,2023-03-01 00:30:00+00:00,204.95,205.09,204.7,204.7,140164.0 +576,736,2023-03-01 09:00:00+00:00,207.66,209.05,206.5,208.2,146970.0 +577,737,2023-03-01 09:30:00+00:00,208.2,208.42,207.88,208.18,43131.0 +578,738,2023-03-01 10:00:00+00:00,208.16,208.16,207.66,207.8,32555.0 +579,739,2023-03-01 10:30:00+00:00,207.8,208.36,207.5,208.25,53913.0 +580,740,2023-03-01 11:00:00+00:00,208.27,208.39,208.14,208.35,17576.0 +581,741,2023-03-01 11:30:00+00:00,208.32,208.35,207.51,207.99,40898.0 +582,742,2023-03-01 12:00:00+00:00,207.84,208.0,205.43,207.06,355432.0 +583,743,2023-03-01 12:30:00+00:00,207.08,207.11,205.86,206.2,167737.0 +584,744,2023-03-01 13:00:00+00:00,207.17,208.2,205.41,206.3,661564.0 +585,745,2023-03-01 13:30:00+00:00,206.3,206.67,205.85,206.0,360500.0 +586,746,2023-03-01 14:00:00+00:00,206.01,207.15,205.61,206.35,461760.0 +587,747,2023-03-01 14:30:00+00:00,206.33,207.2,201.82,202.73,18172358.0 +588,748,2023-03-01 15:00:00+00:00,202.78,203.06,198.52,200.14,18427728.0 +589,749,2023-03-01 15:30:00+00:00,200.14,201.92,199.4,201.53,11416068.0 +590,750,2023-03-01 16:00:00+00:00,201.52,201.52,199.55,199.89,8591936.0 +591,751,2023-03-01 16:30:00+00:00,199.89,201.29,198.77,200.74,8731171.0 +592,752,2023-03-01 17:00:00+00:00,200.75,202.38,200.58,201.95,7240953.0 +593,753,2023-03-01 17:30:00+00:00,201.97,202.86,201.44,202.24,6442054.0 +594,754,2023-03-01 18:00:00+00:00,202.23,202.37,200.94,201.0,5757075.0 +595,755,2023-03-01 18:30:00+00:00,201.0,202.07,200.7,201.67,5674302.0 +596,756,2023-03-01 19:00:00+00:00,201.7,202.56,201.45,201.88,6118063.0 +597,757,2023-03-01 19:30:00+00:00,201.88,202.5,201.25,202.26,6167572.0 +598,758,2023-03-01 20:00:00+00:00,202.25,203.42,202.02,202.46,9154910.0 +599,759,2023-03-01 20:30:00+00:00,202.44,203.37,202.22,202.75,8531444.0 +600,760,2023-03-01 21:00:00+00:00,202.75,203.75,201.44,201.6,3562285.0 +601,761,2023-03-01 21:30:00+00:00,201.6,204.19,198.05,201.61,1763937.0 +602,762,2023-03-01 22:00:00+00:00,201.61,202.5,195.55,197.9,2009350.0 +603,763,2023-03-01 22:30:00+00:00,197.9,199.1,196.8,197.57,934581.0 +604,764,2023-03-01 23:00:00+00:00,197.6,197.87,196.11,196.53,548957.0 +605,765,2023-03-01 23:30:00+00:00,196.53,197.36,195.12,195.77,746895.0 +606,766,2023-03-02 00:00:00+00:00,195.79,195.8,189.0,192.28,2177379.0 +607,767,2023-03-02 00:30:00+00:00,192.3,192.43,190.8,191.3,972286.0 +608,768,2023-03-02 09:00:00+00:00,191.4,193.1,191.3,192.13,194668.0 +609,769,2023-03-02 09:30:00+00:00,192.08,192.43,191.83,192.05,57060.0 +610,770,2023-03-02 10:00:00+00:00,192.04,192.04,191.13,191.26,88668.0 +611,771,2023-03-02 10:30:00+00:00,191.25,191.44,189.56,190.88,146180.0 +612,772,2023-03-02 11:00:00+00:00,190.84,191.76,190.51,191.76,72933.0 +613,773,2023-03-02 11:30:00+00:00,191.75,191.75,189.75,190.7,88806.0 +614,774,2023-03-02 12:00:00+00:00,190.76,191.45,189.37,189.74,325527.0 +615,775,2023-03-02 12:30:00+00:00,189.73,190.05,189.0,189.45,318434.0 +616,776,2023-03-02 13:00:00+00:00,191.1,192.44,185.42,186.77,2220719.0 +617,777,2023-03-02 13:30:00+00:00,186.71,188.25,186.29,187.0,1013046.0 +618,778,2023-03-02 14:00:00+00:00,187.0,187.14,186.31,186.74,1147460.0 +619,779,2023-03-02 14:30:00+00:00,186.74,191.55,186.01,190.97,29089118.0 +620,780,2023-03-02 15:00:00+00:00,190.97,193.75,190.0,191.23,20289937.0 +621,781,2023-03-02 15:30:00+00:00,191.28,192.99,190.85,191.45,12262257.0 +622,782,2023-03-02 16:00:00+00:00,191.45,191.48,188.55,188.58,11914825.0 +623,783,2023-03-02 16:30:00+00:00,188.59,190.19,188.0,188.88,9462921.0 +624,784,2023-03-02 17:00:00+00:00,188.89,190.25,188.43,189.47,7607450.0 +625,785,2023-03-02 17:30:00+00:00,189.46,190.65,188.94,189.58,7404211.0 +626,786,2023-03-02 18:00:00+00:00,189.58,190.45,189.32,189.78,6307163.0 +627,787,2023-03-02 18:30:00+00:00,189.77,191.6,189.24,190.28,9636523.0 +628,788,2023-03-02 19:00:00+00:00,190.28,191.07,189.71,190.33,6799155.0 +629,789,2023-03-02 19:30:00+00:00,190.36,190.84,189.0,189.32,7261424.0 +630,790,2023-03-02 20:00:00+00:00,189.31,190.25,188.8,189.92,7283604.0 +631,791,2023-03-02 20:30:00+00:00,189.89,191.5,189.72,190.87,9455050.0 +632,792,2023-03-02 21:00:00+00:00,190.9,192.36,190.4,191.71,2827586.0 +633,793,2023-03-02 21:30:00+00:00,191.73,191.9,190.98,190.98,158030.0 +634,794,2023-03-02 22:00:00+00:00,191.01,191.16,190.59,190.85,105946.0 +635,795,2023-03-02 22:30:00+00:00,190.8,191.15,190.7,190.87,79257.0 +636,796,2023-03-02 23:00:00+00:00,190.85,191.06,190.71,190.79,65150.0 +637,797,2023-03-02 23:30:00+00:00,190.79,190.83,190.05,190.2,143499.0 +638,798,2023-03-03 00:00:00+00:00,190.24,190.76,190.23,190.31,87994.0 +639,799,2023-03-03 00:30:00+00:00,190.31,190.88,190.31,190.85,108458.0 +640,800,2023-03-03 09:00:00+00:00,191.96,195.94,191.0,195.5,191184.0 +641,801,2023-03-03 09:30:00+00:00,195.58,195.75,194.8,195.2,63344.0 +642,802,2023-03-03 10:00:00+00:00,195.24,195.85,195.24,195.45,50345.0 +643,803,2023-03-03 10:30:00+00:00,195.35,195.51,194.44,194.44,39631.0 +644,804,2023-03-03 11:00:00+00:00,194.32,195.6,194.11,194.96,42253.0 +645,805,2023-03-03 11:30:00+00:00,194.93,195.1,194.3,194.31,25605.0 +646,806,2023-03-03 12:00:00+00:00,194.39,194.67,193.4,193.65,232603.0 +647,807,2023-03-03 12:30:00+00:00,193.66,194.19,193.4,193.91,132824.0 +648,808,2023-03-03 13:00:00+00:00,194.09,194.6,190.8,193.9,586954.0 +649,809,2023-03-03 13:30:00+00:00,193.87,195.15,193.8,194.94,403939.0 +650,810,2023-03-03 14:00:00+00:00,194.97,195.55,194.53,194.8,668305.0 +651,811,2023-03-03 14:30:00+00:00,194.82,197.11,192.88,196.47,22734361.0 +652,812,2023-03-03 15:00:00+00:00,196.45,197.25,195.12,197.21,13047214.0 +653,813,2023-03-03 15:30:00+00:00,197.21,197.76,195.81,196.18,11361450.0 +654,814,2023-03-03 16:00:00+00:00,196.19,197.3,195.48,197.1,8269677.0 +655,815,2023-03-03 16:30:00+00:00,197.11,198.57,196.8,198.29,8851349.0 +656,816,2023-03-03 17:00:00+00:00,198.31,199.4,198.05,199.27,8475572.0 +657,817,2023-03-03 17:30:00+00:00,199.28,200.22,198.43,199.76,8705921.0 +658,818,2023-03-03 18:00:00+00:00,199.78,200.48,199.34,199.63,8094521.0 +659,819,2023-03-03 18:30:00+00:00,199.63,199.77,198.93,199.52,6167110.0 +660,820,2023-03-03 19:00:00+00:00,199.53,200.37,199.18,200.05,6201433.0 +661,821,2023-03-03 19:30:00+00:00,200.05,200.17,199.15,199.82,5378482.0 +662,822,2023-03-03 20:00:00+00:00,199.82,200.11,198.69,198.94,6604055.0 +663,823,2023-03-03 20:30:00+00:00,198.91,199.1,196.81,197.86,11933366.0 +664,824,2023-03-03 21:00:00+00:00,197.79,197.86,197.36,197.53,3159991.0 +665,825,2023-03-03 21:30:00+00:00,197.57,197.7,197.45,197.57,158092.0 +666,826,2023-03-03 22:00:00+00:00,197.6,197.6,197.49,197.54,63610.0 +667,827,2023-03-03 22:30:00+00:00,197.53,197.59,197.51,197.56,44003.0 +668,828,2023-03-03 23:00:00+00:00,197.58,197.65,197.52,197.59,33082.0 +669,829,2023-03-03 23:30:00+00:00,197.56,197.77,197.56,197.74,45517.0 +670,830,2023-03-04 00:00:00+00:00,197.72,198.1,197.72,198.06,125056.0 +671,831,2023-03-04 00:30:00+00:00,198.05,198.37,198.0,198.3,127521.0 +672,832,2023-03-06 09:00:00+00:00,198.45,199.6,198.26,198.71,123180.0 +673,833,2023-03-06 09:30:00+00:00,198.74,199.04,197.7,197.8,54840.0 +674,834,2023-03-06 10:00:00+00:00,197.73,198.45,196.92,198.2,67400.0 +675,835,2023-03-06 10:30:00+00:00,198.17,198.74,197.03,198.74,47073.0 +676,836,2023-03-06 11:00:00+00:00,198.76,199.07,198.16,198.22,18356.0 +677,837,2023-03-06 11:30:00+00:00,198.22,198.4,197.25,197.49,50875.0 +678,838,2023-03-06 12:00:00+00:00,197.61,198.25,197.16,197.63,107546.0 +679,839,2023-03-06 12:30:00+00:00,197.57,199.0,197.5,199.0,157746.0 +680,840,2023-03-06 13:00:00+00:00,198.1,199.48,196.0,199.25,589901.0 +681,841,2023-03-06 13:30:00+00:00,199.24,199.25,198.57,199.0,357292.0 +682,842,2023-03-06 14:00:00+00:00,199.0,199.08,198.4,198.53,310096.0 +683,843,2023-03-06 14:30:00+00:00,198.53,198.6,195.31,196.1,17192320.0 +684,844,2023-03-06 15:00:00+00:00,196.1,196.87,194.46,196.05,12726315.0 +685,845,2023-03-06 15:30:00+00:00,196.05,197.07,195.25,196.12,9390923.0 +686,846,2023-03-06 16:00:00+00:00,196.15,196.62,195.29,195.67,6916502.0 +687,847,2023-03-06 16:30:00+00:00,195.64,196.03,194.96,195.76,5677446.0 +688,848,2023-03-06 17:00:00+00:00,195.79,196.07,194.74,195.0,5636590.0 +689,849,2023-03-06 17:30:00+00:00,195.01,195.03,192.3,193.4,9543363.0 +690,850,2023-03-06 18:00:00+00:00,193.4,194.47,192.82,194.26,7127203.0 +691,851,2023-03-06 18:30:00+00:00,194.3,194.4,193.24,193.89,5489460.0 +692,852,2023-03-06 19:00:00+00:00,193.88,195.12,193.58,194.55,6402010.0 +693,853,2023-03-06 19:30:00+00:00,194.53,195.3,194.47,194.77,6308038.0 +694,854,2023-03-06 20:00:00+00:00,194.78,195.5,194.21,194.32,6780869.0 +695,855,2023-03-06 20:30:00+00:00,194.32,195.15,193.65,193.83,7621870.0 +696,856,2023-03-06 21:00:00+00:00,193.81,193.83,192.76,192.85,1866603.0 +697,857,2023-03-06 21:30:00+00:00,192.83,193.48,192.77,193.4,162056.0 +698,858,2023-03-06 22:00:00+00:00,193.37,193.49,192.81,192.94,108985.0 +699,859,2023-03-06 22:30:00+00:00,192.95,193.38,192.92,193.1,90864.0 +700,860,2023-03-06 23:00:00+00:00,193.08,193.25,192.94,193.12,64344.0 +701,861,2023-03-06 23:30:00+00:00,193.12,193.23,193.0,193.15,43495.0 +702,862,2023-03-07 00:00:00+00:00,193.18,193.2,193.0,193.15,46802.0 +703,863,2023-03-07 00:30:00+00:00,193.17,193.19,192.92,193.03,106027.0 +704,864,2023-03-07 09:00:00+00:00,194.11,194.58,193.1,193.2,53750.0 +705,865,2023-03-07 09:30:00+00:00,193.08,193.54,193.08,193.15,21534.0 +706,866,2023-03-07 10:00:00+00:00,193.3,193.81,193.29,193.52,8978.0 +707,867,2023-03-07 10:30:00+00:00,193.7,193.9,193.55,193.72,4609.0 +708,868,2023-03-07 11:00:00+00:00,193.77,193.86,193.55,193.6,9263.0 +709,869,2023-03-07 11:30:00+00:00,193.7,193.87,193.6,193.61,10561.0 +710,870,2023-03-07 12:00:00+00:00,193.62,194.0,192.8,192.85,97458.0 +711,871,2023-03-07 12:30:00+00:00,192.85,193.29,192.63,192.68,63292.0 +712,872,2023-03-07 13:00:00+00:00,193.7,194.68,192.13,192.42,469669.0 +713,873,2023-03-07 13:30:00+00:00,192.4,192.78,192.2,192.33,191313.0 +714,874,2023-03-07 14:00:00+00:00,192.36,193.81,191.23,191.39,512030.0 +715,875,2023-03-07 14:30:00+00:00,191.38,192.39,190.01,190.06,13520106.0 +716,876,2023-03-07 15:00:00+00:00,190.05,190.05,186.1,188.96,18522892.0 +717,877,2023-03-07 15:30:00+00:00,188.95,191.44,188.56,188.96,14608165.0 +718,878,2023-03-07 16:00:00+00:00,188.97,190.35,188.62,189.04,8901619.0 +719,879,2023-03-07 16:30:00+00:00,189.05,190.08,188.95,189.22,6342979.0 +720,880,2023-03-07 17:00:00+00:00,189.23,192.48,189.08,191.96,8211149.0 +721,881,2023-03-07 17:30:00+00:00,191.96,194.2,191.69,193.4,9940506.0 +722,882,2023-03-07 18:00:00+00:00,193.38,193.69,191.93,192.38,6699722.0 +723,883,2023-03-07 18:30:00+00:00,192.35,192.9,190.41,190.95,6691871.0 +724,884,2023-03-07 19:00:00+00:00,190.97,191.57,189.52,189.64,6354775.0 +725,885,2023-03-07 19:30:00+00:00,189.65,189.98,188.42,189.07,6935790.0 +726,886,2023-03-07 20:00:00+00:00,189.05,190.19,188.54,188.64,7225556.0 +727,887,2023-03-07 20:30:00+00:00,188.63,189.63,187.44,187.68,8886288.0 +728,888,2023-03-07 21:00:00+00:00,187.67,187.73,187.03,187.4,2010335.0 +729,889,2023-03-07 21:30:00+00:00,187.33,187.97,187.16,187.97,198730.0 +730,890,2023-03-07 22:00:00+00:00,187.97,188.43,187.31,187.6,190837.0 +731,891,2023-03-07 22:30:00+00:00,187.69,187.78,187.35,187.4,61048.0 +732,892,2023-03-07 23:00:00+00:00,187.42,187.45,187.05,187.2,107590.0 +733,893,2023-03-07 23:30:00+00:00,187.18,187.64,187.1,187.45,83802.0 +734,894,2023-03-08 00:00:00+00:00,187.44,187.8,187.2,187.7,62285.0 +735,895,2023-03-08 00:30:00+00:00,187.68,188.27,187.5,188.12,161911.0 +736,896,2023-03-08 09:00:00+00:00,187.45,188.2,185.53,186.12,135509.0 +737,897,2023-03-08 09:30:00+00:00,186.19,186.2,185.0,185.29,69552.0 +738,898,2023-03-08 10:00:00+00:00,185.39,185.39,185.0,185.35,30777.0 +739,899,2023-03-08 10:30:00+00:00,185.38,186.8,185.3,186.15,54798.0 +740,900,2023-03-08 11:00:00+00:00,186.15,187.75,186.14,187.1,84043.0 +741,901,2023-03-08 11:30:00+00:00,187.09,187.09,186.36,186.57,27420.0 +742,902,2023-03-08 12:00:00+00:00,186.56,187.2,185.25,185.35,222715.0 +743,903,2023-03-08 12:30:00+00:00,185.37,185.59,184.36,185.4,260817.0 +744,904,2023-03-08 13:00:00+00:00,186.78,187.32,184.36,185.01,699810.0 +745,905,2023-03-08 13:30:00+00:00,184.98,186.15,184.9,185.28,458640.0 +746,906,2023-03-08 14:00:00+00:00,185.28,185.5,184.56,185.01,536172.0 +747,907,2023-03-08 14:30:00+00:00,185.04,186.5,180.66,181.44,22150306.0 +748,908,2023-03-08 15:00:00+00:00,181.43,182.69,180.0,181.86,17263585.0 +749,909,2023-03-08 15:30:00+00:00,181.9,182.68,180.76,182.39,11769927.0 +750,910,2023-03-08 16:00:00+00:00,182.38,183.3,181.65,181.81,9554431.0 +751,911,2023-03-08 16:30:00+00:00,181.83,182.35,180.77,181.92,7975479.0 +752,912,2023-03-08 17:00:00+00:00,181.94,182.54,181.09,181.26,5672328.0 +753,913,2023-03-08 17:30:00+00:00,181.27,181.59,180.31,180.72,6242575.0 +754,914,2023-03-08 18:00:00+00:00,180.72,181.13,180.0,180.4,6547116.0 +755,915,2023-03-08 18:30:00+00:00,180.37,181.36,180.22,180.64,6027646.0 +756,916,2023-03-08 19:00:00+00:00,180.68,182.18,180.61,182.04,7669944.0 +757,917,2023-03-08 19:30:00+00:00,182.02,182.58,181.43,181.96,6870535.0 +758,918,2023-03-08 20:00:00+00:00,181.94,182.12,180.15,180.51,7904979.0 +759,919,2023-03-08 20:30:00+00:00,180.52,182.39,180.49,182.05,10117036.0 +760,920,2023-03-08 21:00:00+00:00,182.04,182.3,181.6,181.62,1695818.0 +761,921,2023-03-08 21:30:00+00:00,181.62,182.0,181.61,181.75,81042.0 +762,922,2023-03-08 22:00:00+00:00,181.72,182.07,181.71,181.87,74416.0 +763,923,2023-03-08 22:30:00+00:00,181.91,182.09,181.86,181.9,48987.0 +764,924,2023-03-08 23:00:00+00:00,181.9,181.98,181.8,181.82,46948.0 +765,925,2023-03-08 23:30:00+00:00,181.8,181.85,181.4,181.4,80871.0 +766,926,2023-03-09 00:00:00+00:00,181.4,181.46,181.11,181.25,75518.0 +767,927,2023-03-09 00:30:00+00:00,181.2,181.25,180.51,180.62,146385.0 +768,928,2023-03-09 09:00:00+00:00,179.28,180.24,177.41,177.47,193433.0 +769,929,2023-03-09 09:30:00+00:00,177.43,177.6,176.55,176.73,130758.0 +770,930,2023-03-09 10:00:00+00:00,176.7,176.87,175.95,176.54,137688.0 +771,931,2023-03-09 10:30:00+00:00,176.55,177.06,176.55,176.84,34325.0 +772,932,2023-03-09 11:00:00+00:00,176.77,177.34,176.43,176.96,104662.0 +773,933,2023-03-09 11:30:00+00:00,176.86,176.99,176.52,176.76,68172.0 +774,934,2023-03-09 12:00:00+00:00,176.79,177.24,176.28,176.65,372074.0 +775,935,2023-03-09 12:30:00+00:00,176.62,176.88,175.95,176.84,217208.0 +776,936,2023-03-09 13:00:00+00:00,177.2,181.19,175.98,177.97,810995.0 +777,937,2023-03-09 13:30:00+00:00,177.97,180.62,177.96,180.33,1476824.0 +778,938,2023-03-09 14:00:00+00:00,180.33,181.35,179.7,180.29,762403.0 +779,939,2023-03-09 14:30:00+00:00,180.29,185.18,180.0,183.44,19769475.0 +780,940,2023-03-09 15:00:00+00:00,183.44,183.87,180.71,182.05,15123524.0 +781,941,2023-03-09 15:30:00+00:00,182.08,183.25,181.31,181.34,9825195.0 +782,942,2023-03-09 16:00:00+00:00,181.33,181.94,180.73,180.98,7203886.0 +783,943,2023-03-09 16:30:00+00:00,180.97,181.86,180.8,181.04,6360945.0 +784,944,2023-03-09 17:00:00+00:00,181.06,181.17,179.02,180.0,8892047.0 +785,945,2023-03-09 17:30:00+00:00,180.0,180.44,177.82,178.44,8300879.0 +786,946,2023-03-09 18:00:00+00:00,178.42,179.35,177.61,178.02,7245558.0 +787,947,2023-03-09 18:30:00+00:00,178.03,178.08,176.35,176.76,8689478.0 +788,948,2023-03-09 19:00:00+00:00,176.75,177.55,175.51,176.99,9018225.0 +789,949,2023-03-09 19:30:00+00:00,177.0,177.38,175.81,175.96,7211571.0 +790,950,2023-03-09 20:00:00+00:00,175.97,176.26,173.02,173.66,12247147.0 +791,951,2023-03-09 20:30:00+00:00,173.68,174.83,172.51,172.84,13541768.0 +792,952,2023-03-09 21:00:00+00:00,172.92,172.93,171.64,172.43,3056462.0 +793,953,2023-03-09 21:30:00+00:00,172.43,172.85,171.65,171.76,307222.0 +794,954,2023-03-09 22:00:00+00:00,171.74,171.75,171.21,171.26,318773.0 +795,955,2023-03-09 22:30:00+00:00,171.35,171.5,171.08,171.08,203423.0 +796,956,2023-03-09 23:00:00+00:00,171.1,171.19,170.0,171.07,350073.0 +797,957,2023-03-09 23:30:00+00:00,171.01,171.5,170.55,170.7,174693.0 +798,958,2023-03-10 00:00:00+00:00,170.66,170.93,170.0,170.05,273739.0 +799,959,2023-03-10 00:30:00+00:00,170.09,170.15,169.65,169.9,341141.0 +800,960,2023-03-10 09:00:00+00:00,171.84,172.84,169.47,172.56,177725.0 +801,961,2023-03-10 09:30:00+00:00,172.56,174.5,172.56,173.8,146035.0 +802,962,2023-03-10 10:00:00+00:00,173.9,174.72,171.37,173.38,105977.0 +803,963,2023-03-10 10:30:00+00:00,173.45,173.7,172.31,173.0,51517.0 +804,964,2023-03-10 11:00:00+00:00,173.0,174.0,172.36,173.76,54111.0 +805,965,2023-03-10 11:30:00+00:00,173.53,174.39,172.5,173.88,48283.0 +806,966,2023-03-10 12:00:00+00:00,173.93,174.0,172.56,173.0,151799.0 +807,967,2023-03-10 12:30:00+00:00,173.0,173.06,172.07,172.52,120667.0 +808,968,2023-03-10 13:00:00+00:00,173.19,174.18,169.16,173.2,578431.0 +809,969,2023-03-10 13:30:00+00:00,173.06,177.85,171.92,175.89,2234979.0 +810,970,2023-03-10 14:00:00+00:00,175.9,176.67,174.5,175.05,877887.0 +811,971,2023-03-10 14:30:00+00:00,175.13,176.0,168.44,172.58,25630854.0 +812,972,2023-03-10 15:00:00+00:00,172.57,175.45,171.9,174.02,18983118.0 +813,973,2023-03-10 15:30:00+00:00,174.03,177.08,173.7,176.85,16841003.0 +814,974,2023-03-10 16:00:00+00:00,176.85,177.61,175.62,177.42,12633480.0 +815,975,2023-03-10 16:30:00+00:00,177.4,178.29,175.4,175.85,11661676.0 +816,976,2023-03-10 17:00:00+00:00,175.9,176.45,174.45,175.22,8517713.0 +817,977,2023-03-10 17:30:00+00:00,175.25,176.77,173.75,173.95,8823621.0 +818,978,2023-03-10 18:00:00+00:00,173.93,174.85,173.44,173.8,8078393.0 +819,979,2023-03-10 18:30:00+00:00,173.8,173.94,171.77,172.77,9516665.0 +820,980,2023-03-10 19:00:00+00:00,172.77,174.68,172.74,172.96,9113149.0 +821,981,2023-03-10 19:30:00+00:00,172.96,175.5,172.94,174.62,8524358.0 +822,982,2023-03-10 20:00:00+00:00,174.65,175.16,173.7,174.51,7946488.0 +823,983,2023-03-10 20:30:00+00:00,174.52,174.63,172.43,173.42,9196017.0 +824,984,2023-03-10 21:00:00+00:00,173.44,173.71,173.3,173.67,2260750.0 +825,985,2023-03-10 21:30:00+00:00,173.69,174.25,173.66,174.03,167548.0 +826,986,2023-03-10 22:00:00+00:00,174.07,174.07,173.44,173.7,297291.0 +827,987,2023-03-10 22:30:00+00:00,173.68,173.98,173.65,173.82,56820.0 +828,988,2023-03-10 23:00:00+00:00,173.86,173.9,173.4,173.66,66828.0 +829,989,2023-03-10 23:30:00+00:00,173.67,173.67,173.11,173.13,87270.0 +830,990,2023-03-11 00:00:00+00:00,173.2,173.7,173.02,173.62,88993.0 +831,991,2023-03-11 00:30:00+00:00,173.68,174.5,173.51,174.47,166448.0 +832,992,2023-03-13 08:00:00+00:00,178.0,179.25,175.02,177.4,158510.0 +833,993,2023-03-13 08:30:00+00:00,177.4,177.55,175.12,175.76,210850.0 +834,994,2023-03-13 09:00:00+00:00,175.89,176.11,172.88,173.6,146751.0 +835,995,2023-03-13 09:30:00+00:00,173.63,174.33,172.12,172.83,132778.0 +836,996,2023-03-13 10:00:00+00:00,172.8,173.85,171.82,173.28,87412.0 +837,997,2023-03-13 10:30:00+00:00,173.31,173.43,171.3,172.67,164837.0 +838,998,2023-03-13 11:00:00+00:00,172.43,173.7,172.0,172.45,224851.0 +839,999,2023-03-13 11:30:00+00:00,172.46,172.76,170.01,170.6,201145.0 +840,1000,2023-03-13 12:00:00+00:00,173.04,178.15,168.3,169.32,996346.0 +841,1001,2023-03-13 12:30:00+00:00,169.23,169.31,166.0,168.13,1166444.0 +842,1002,2023-03-13 13:00:00+00:00,168.15,169.0,167.16,167.51,865207.0 +843,1003,2023-03-13 13:30:00+00:00,167.51,170.2,164.0,169.34,21940985.0 +844,1004,2023-03-13 14:00:00+00:00,169.28,171.11,168.58,168.91,13501444.0 +845,1005,2023-03-13 14:30:00+00:00,168.96,170.63,167.75,169.81,13115644.0 +846,1006,2023-03-13 15:00:00+00:00,169.85,172.87,169.23,172.73,11930465.0 +847,1007,2023-03-13 15:30:00+00:00,172.68,172.93,170.96,172.27,8962916.0 +848,1008,2023-03-13 16:00:00+00:00,172.31,174.5,172.11,173.33,9504642.0 +849,1009,2023-03-13 16:30:00+00:00,173.36,174.45,171.46,171.99,7844829.0 +850,1010,2023-03-13 17:00:00+00:00,172.0,173.44,170.95,173.18,6573016.0 +851,1011,2023-03-13 17:30:00+00:00,173.18,174.17,172.8,172.97,4500023.0 +852,1096,2023-03-13 18:00:00+00:00,174.08,176.44,173.82,176.26,9397810.0 +853,1097,2023-03-13 18:30:00+00:00,176.27,177.35,175.87,176.51,7737233.0 +854,1098,2023-03-13 19:00:00+00:00,176.5,176.68,173.75,174.27,8372847.0 +855,1099,2023-03-13 19:30:00+00:00,174.27,175.98,174.16,174.48,8311146.0 +856,1100,2023-03-13 20:00:00+00:00,174.45,174.76,174.26,174.4,2632238.0 +857,1101,2023-03-13 20:30:00+00:00,174.3,174.48,174.11,174.46,110150.0 +858,1102,2023-03-13 21:00:00+00:00,174.48,175.87,174.36,174.68,91975.0 +859,1103,2023-03-13 21:30:00+00:00,174.68,175.1,174.61,175.0,75344.0 +860,1104,2023-03-13 22:00:00+00:00,175.0,175.0,174.61,174.76,48658.0 +861,1105,2023-03-13 22:30:00+00:00,174.68,174.74,174.14,174.5,52818.0 +862,1106,2023-03-13 23:00:00+00:00,174.48,174.6,174.31,174.31,49049.0 +863,1107,2023-03-13 23:30:00+00:00,174.32,174.55,174.32,174.4,63018.0 +864,1108,2023-03-14 08:00:00+00:00,174.72,175.35,174.0,175.29,43404.0 +865,1109,2023-03-14 08:30:00+00:00,175.32,175.79,175.13,175.58,22826.0 +866,1110,2023-03-14 09:00:00+00:00,175.5,175.5,174.35,174.95,26492.0 +867,1111,2023-03-14 09:30:00+00:00,174.93,176.1,174.1,174.18,36338.0 +868,1112,2023-03-14 10:00:00+00:00,174.15,175.2,174.05,175.19,33513.0 +869,1113,2023-03-14 10:30:00+00:00,175.17,175.19,174.73,175.0,14017.0 +870,1114,2023-03-14 11:00:00+00:00,175.0,176.25,175.0,176.0,123208.0 +871,1115,2023-03-14 11:30:00+00:00,176.02,176.43,175.92,175.95,107106.0 +872,1116,2023-03-14 12:00:00+00:00,175.7,176.7,174.2,176.65,477135.0 +873,1117,2023-03-14 12:30:00+00:00,176.65,179.5,173.8,178.3,1460949.0 +874,1118,2023-03-14 13:00:00+00:00,178.3,178.8,177.25,177.25,556182.0 +875,1119,2023-03-14 13:30:00+00:00,177.31,182.18,177.14,180.53,20752217.0 +876,1120,2023-03-14 14:00:00+00:00,180.53,181.65,178.98,181.5,13090185.0 +877,1121,2023-03-14 14:30:00+00:00,181.5,181.58,179.09,179.19,8679467.0 +878,1122,2023-03-14 15:00:00+00:00,179.2,181.28,179.18,180.52,7074671.0 +879,1123,2023-03-14 15:30:00+00:00,180.52,181.77,180.49,181.52,6856495.0 +880,1124,2023-03-14 16:00:00+00:00,181.54,182.09,180.95,181.62,6744438.0 +881,1125,2023-03-14 16:30:00+00:00,181.61,183.51,181.51,182.89,9614804.0 +882,1126,2023-03-14 17:00:00+00:00,182.9,183.8,181.41,182.57,9125805.0 +883,1127,2023-03-14 17:30:00+00:00,182.61,183.19,181.8,182.2,6317817.0 +884,1128,2023-03-14 18:00:00+00:00,182.2,182.49,180.64,181.45,7167187.0 +885,1129,2023-03-14 18:30:00+00:00,181.45,182.44,181.06,181.23,5437476.0 +886,1130,2023-03-14 19:00:00+00:00,181.24,181.75,179.98,180.35,6912905.0 +887,1131,2023-03-14 19:30:00+00:00,180.38,183.45,180.15,183.24,9035384.0 +888,1132,2023-03-14 20:00:00+00:00,183.28,183.49,183.08,183.48,4111536.0 +889,1133,2023-03-14 20:30:00+00:00,183.48,184.49,183.41,184.16,372731.0 +890,1134,2023-03-14 21:00:00+00:00,184.2,184.25,183.5,183.82,124718.0 +891,1135,2023-03-14 21:30:00+00:00,183.83,183.9,183.26,183.9,94862.0 +892,1136,2023-03-14 22:00:00+00:00,183.97,183.98,183.51,183.88,43029.0 +893,1137,2023-03-14 22:30:00+00:00,183.83,183.85,183.7,183.79,31163.0 +894,1138,2023-03-14 23:00:00+00:00,183.73,184.02,183.73,184.02,52638.0 +895,1139,2023-03-14 23:30:00+00:00,184.09,184.18,183.95,184.15,109401.0 +896,1140,2023-03-15 08:00:00+00:00,184.5,185.66,184.06,185.24,82096.0 +897,1141,2023-03-15 08:30:00+00:00,185.15,185.4,185.0,185.09,30218.0 +898,1142,2023-03-15 09:00:00+00:00,185.1,185.2,183.15,183.61,65795.0 +899,1143,2023-03-15 09:30:00+00:00,183.61,183.82,182.38,182.5,72357.0 +900,1144,2023-03-15 10:00:00+00:00,182.35,182.5,179.9,179.92,158431.0 +901,1145,2023-03-15 10:30:00+00:00,180.03,180.7,177.05,178.5,247552.0 +902,1146,2023-03-15 11:00:00+00:00,178.6,179.9,178.29,179.2,330711.0 +903,1147,2023-03-15 11:30:00+00:00,179.36,180.35,179.1,180.35,153187.0 +904,1148,2023-03-15 12:00:00+00:00,179.5,185.3,177.4,180.0,751402.0 +905,1149,2023-03-15 12:30:00+00:00,180.07,182.15,178.73,179.86,921891.0 +906,1150,2023-03-15 13:00:00+00:00,179.82,181.13,178.8,180.79,642366.0 +907,1151,2023-03-15 13:30:00+00:00,180.78,182.34,178.74,179.98,18002583.0 +908,1152,2023-03-15 14:00:00+00:00,179.98,182.19,179.66,180.25,10901190.0 +909,1153,2023-03-15 14:30:00+00:00,180.21,180.65,177.8,179.48,11211973.0 +910,1154,2023-03-15 15:00:00+00:00,179.47,180.56,178.52,179.58,8899966.0 +911,1155,2023-03-15 15:30:00+00:00,179.57,180.57,178.33,179.53,8516254.0 +912,1156,2023-03-15 16:00:00+00:00,179.55,179.98,177.96,178.56,6674627.0 +913,1157,2023-03-15 16:30:00+00:00,178.52,178.65,176.58,176.65,7337830.0 +914,1158,2023-03-15 17:00:00+00:00,176.64,178.83,176.03,178.45,8295167.0 +915,1159,2023-03-15 17:30:00+00:00,178.42,178.45,176.86,177.92,6345294.0 +916,1160,2023-03-15 18:00:00+00:00,177.93,179.22,176.45,179.04,7259426.0 +917,1161,2023-03-15 18:30:00+00:00,179.06,180.09,178.18,179.93,8291433.0 +918,1162,2023-03-15 19:00:00+00:00,179.94,180.68,179.15,180.52,7984451.0 +919,1163,2023-03-15 19:30:00+00:00,180.5,180.88,178.74,180.55,8503071.0 +920,1164,2023-03-15 20:00:00+00:00,180.55,180.84,180.03,180.33,2632233.0 +921,1165,2023-03-15 20:30:00+00:00,180.3,180.8,180.2,180.62,93210.0 +922,1166,2023-03-15 21:00:00+00:00,180.56,180.6,180.3,180.3,58078.0 +923,1167,2023-03-15 21:30:00+00:00,180.35,180.49,180.02,180.07,62356.0 +924,1168,2023-03-15 22:00:00+00:00,180.08,180.45,180.0,180.45,53166.0 +925,1169,2023-03-15 22:30:00+00:00,180.45,180.95,180.35,180.85,99666.0 +926,1170,2023-03-15 23:00:00+00:00,180.92,180.99,180.45,180.63,52368.0 +927,1171,2023-03-15 23:30:00+00:00,180.65,180.84,180.47,180.54,102125.0 +928,1172,2023-03-16 08:00:00+00:00,180.99,182.4,180.9,181.97,71416.0 +929,1173,2023-03-16 08:30:00+00:00,181.94,182.23,181.47,181.84,24521.0 +930,1174,2023-03-16 09:00:00+00:00,181.77,181.81,180.45,181.02,43702.0 +931,1175,2023-03-16 09:30:00+00:00,181.09,181.44,180.47,180.99,18681.0 +932,1176,2023-03-16 10:00:00+00:00,181.03,181.35,180.6,181.35,13085.0 +933,1177,2023-03-16 10:30:00+00:00,181.4,182.0,180.45,181.07,26664.0 +934,1178,2023-03-16 11:00:00+00:00,181.07,181.74,180.76,180.99,87208.0 +935,1179,2023-03-16 11:30:00+00:00,181.0,181.75,181.0,181.3,48737.0 +936,1180,2023-03-16 12:00:00+00:00,181.33,181.75,180.41,181.25,217612.0 +937,1181,2023-03-16 12:30:00+00:00,181.15,181.58,180.3,180.84,329942.0 +938,1182,2023-03-16 13:00:00+00:00,180.75,181.15,179.52,180.27,458843.0 +939,1183,2023-03-16 13:30:00+00:00,180.27,182.48,178.84,182.2,15069416.0 +940,1184,2023-03-16 14:00:00+00:00,182.24,182.4,179.52,180.37,11312726.0 +941,1185,2023-03-16 14:30:00+00:00,180.37,182.2,179.81,181.95,9312373.0 +942,1186,2023-03-16 15:00:00+00:00,181.98,183.93,180.88,183.84,9862651.0 +943,1187,2023-03-16 15:30:00+00:00,183.8,185.42,183.12,185.04,9457344.0 +944,1188,2023-03-16 16:00:00+00:00,185.06,185.18,183.9,184.49,6506910.0 +945,1189,2023-03-16 16:30:00+00:00,184.45,185.36,183.58,185.35,6742326.0 +946,1190,2023-03-16 17:00:00+00:00,185.34,185.81,184.51,184.91,5652702.0 +947,1191,2023-03-16 17:30:00+00:00,184.92,185.26,183.72,184.42,4522932.0 +948,1192,2023-03-16 18:00:00+00:00,184.41,184.74,183.66,184.69,4712148.0 +949,1193,2023-03-16 18:30:00+00:00,184.69,185.09,183.85,184.92,4833656.0 +950,1194,2023-03-16 19:00:00+00:00,184.93,185.39,184.65,185.04,4921147.0 +951,1195,2023-03-16 19:30:00+00:00,185.04,185.15,183.77,184.03,6691777.0 +952,1196,2023-03-16 20:00:00+00:00,184.02,184.2,183.86,184.11,2351381.0 +953,1197,2023-03-16 20:30:00+00:00,184.16,184.2,183.68,183.9,89471.0 +954,1198,2023-03-16 21:00:00+00:00,183.9,184.3,183.61,184.2,69153.0 +955,1199,2023-03-16 21:30:00+00:00,184.2,184.43,183.83,184.01,59237.0 +956,1200,2023-03-16 22:00:00+00:00,183.97,184.08,183.43,183.47,66070.0 +957,1201,2023-03-16 22:30:00+00:00,183.55,183.99,183.3,183.97,36103.0 +958,1202,2023-03-16 23:00:00+00:00,183.99,183.99,183.81,183.95,26563.0 +959,1203,2023-03-16 23:30:00+00:00,183.93,184.1,183.85,183.86,65180.0 +960,1204,2023-03-17 08:00:00+00:00,184.14,185.95,184.14,185.88,46279.0 +961,1205,2023-03-17 08:30:00+00:00,185.86,185.89,185.06,185.24,16654.0 +962,1206,2023-03-17 09:00:00+00:00,185.36,185.92,185.1,185.1,13851.0 +963,1207,2023-03-17 09:30:00+00:00,185.08,185.41,184.88,185.4,16961.0 +964,1208,2023-03-17 10:00:00+00:00,185.29,185.55,184.85,185.2,17999.0 +965,1209,2023-03-17 10:30:00+00:00,185.2,185.27,185.0,185.0,6259.0 +966,1210,2023-03-17 11:00:00+00:00,184.95,185.26,184.2,184.28,87351.0 +967,1211,2023-03-17 11:30:00+00:00,184.2,184.66,183.85,184.58,57707.0 +968,1212,2023-03-17 12:00:00+00:00,184.23,185.22,183.08,183.2,347925.0 +969,1213,2023-03-17 12:30:00+00:00,183.19,183.5,183.01,183.35,240509.0 +970,1214,2023-03-17 13:00:00+00:00,183.3,185.2,183.23,184.5,476204.0 +971,1215,2023-03-17 13:30:00+00:00,184.52,186.22,182.31,183.91,15017961.0 +972,1216,2023-03-17 14:00:00+00:00,183.91,184.9,180.75,180.91,12122687.0 +973,1217,2023-03-17 14:30:00+00:00,180.91,181.46,178.27,179.49,13148117.0 +974,1218,2023-03-17 15:00:00+00:00,179.46,179.65,177.33,177.88,9335029.0 +975,1219,2023-03-17 15:30:00+00:00,177.9,178.98,177.71,178.7,7145410.0 +976,1220,2023-03-17 16:00:00+00:00,178.7,180.14,178.5,180.01,6892971.0 +977,1221,2023-03-17 16:30:00+00:00,180.02,180.58,178.25,178.8,6302511.0 +978,1222,2023-03-17 17:00:00+00:00,178.78,180.18,178.74,179.86,4868529.0 +979,1223,2023-03-17 17:30:00+00:00,179.86,180.53,179.17,180.39,5464791.0 +980,1224,2023-03-17 18:00:00+00:00,180.4,180.83,178.75,179.07,5535807.0 +981,1225,2023-03-17 18:30:00+00:00,179.03,179.85,178.55,179.45,5327298.0 +982,1226,2023-03-17 19:00:00+00:00,179.46,180.38,179.12,180.09,5438076.0 +983,1227,2023-03-17 19:30:00+00:00,180.07,180.45,179.43,180.1,8014014.0 +984,1228,2023-03-17 20:00:00+00:00,180.1,180.25,179.93,180.02,6676586.0 +985,1229,2023-03-17 20:30:00+00:00,180.0,180.08,179.93,179.97,63891.0 +986,1230,2023-03-17 21:00:00+00:00,179.97,180.08,179.94,179.98,53420.0 +987,1231,2023-03-17 21:30:00+00:00,180.0,180.13,179.6,179.75,272472.0 +988,1232,2023-03-17 22:00:00+00:00,179.76,179.8,179.35,179.5,32871.0 +989,1233,2023-03-17 22:30:00+00:00,179.45,179.59,179.22,179.48,31881.0 +990,1234,2023-03-17 23:00:00+00:00,179.27,179.45,179.01,179.3,41839.0 +991,1235,2023-03-17 23:30:00+00:00,179.22,179.3,178.72,179.05,67787.0 +992,1236,2023-03-20 08:00:00+00:00,176.45,178.0,176.29,177.22,92646.0 +993,1237,2023-03-20 08:30:00+00:00,177.19,179.19,177.19,179.19,51566.0 +994,1238,2023-03-20 09:00:00+00:00,179.34,179.9,178.55,179.1,47987.0 +995,1239,2023-03-20 09:30:00+00:00,179.07,179.97,179.07,179.41,31276.0 +996,1240,2023-03-20 10:00:00+00:00,179.2,180.25,179.08,179.7,29747.0 +997,1241,2023-03-20 10:30:00+00:00,179.62,180.2,179.6,179.85,19353.0 +998,1242,2023-03-20 11:00:00+00:00,179.79,179.98,178.52,179.07,66506.0 +999,1243,2023-03-20 11:30:00+00:00,179.0,179.4,178.22,178.65,77999.0 +1000,1244,2023-03-20 12:00:00+00:00,179.39,180.1,177.7,178.08,375626.0 +1001,1245,2023-03-20 12:30:00+00:00,178.02,178.9,178.0,178.45,308655.0 +1002,1246,2023-03-20 13:00:00+00:00,178.49,178.77,177.86,178.07,196639.0 +1003,1247,2023-03-20 13:30:00+00:00,178.06,180.8,176.35,180.34,14144749.0 +1004,1248,2023-03-20 14:00:00+00:00,180.35,185.21,180.26,185.09,16161193.0 +1005,1249,2023-03-20 14:30:00+00:00,185.07,186.44,184.42,185.78,13455200.0 +1006,1250,2023-03-20 15:00:00+00:00,185.77,186.0,184.26,185.7,8805868.0 +1007,1251,2023-03-20 15:30:00+00:00,185.7,185.81,183.76,183.95,7312955.0 +1008,1252,2023-03-20 16:00:00+00:00,183.94,184.47,181.78,182.35,8965654.0 +1009,1253,2023-03-20 16:30:00+00:00,182.32,182.75,181.29,182.35,6589612.0 +1010,1254,2023-03-20 17:00:00+00:00,182.36,183.22,181.84,182.8,6046080.0 +1011,1255,2023-03-20 17:30:00+00:00,182.82,183.52,182.53,183.16,4779864.0 +1012,1256,2023-03-20 18:00:00+00:00,183.16,184.08,182.13,183.65,5958878.0 +1013,1257,2023-03-20 18:30:00+00:00,183.65,184.04,182.99,183.49,4801855.0 +1014,1258,2023-03-20 19:00:00+00:00,183.49,183.75,182.58,182.93,4934553.0 +1015,1259,2023-03-20 19:30:00+00:00,182.92,183.81,182.66,183.24,6591281.0 +1016,1260,2023-03-20 20:00:00+00:00,183.25,183.25,182.81,183.05,1805004.0 +1017,1261,2023-03-20 20:30:00+00:00,183.05,183.34,182.87,183.05,96819.0 +1018,1262,2023-03-20 21:00:00+00:00,183.15,183.2,183.0,183.03,28558.0 +1019,1263,2023-03-20 21:30:00+00:00,183.07,183.14,182.96,183.14,27671.0 +1020,1264,2023-03-20 22:00:00+00:00,183.1,183.25,183.0,183.15,33853.0 +1021,1265,2023-03-20 22:30:00+00:00,183.15,183.35,183.14,183.35,23133.0 +1022,1266,2023-03-20 23:00:00+00:00,183.3,183.35,183.22,183.35,22402.0 +1023,1267,2023-03-20 23:30:00+00:00,183.35,183.37,183.19,183.31,55569.0 +1024,1268,2023-03-21 08:00:00+00:00,184.56,185.4,183.85,184.94,50573.0 +1025,1269,2023-03-21 08:30:00+00:00,184.91,185.19,184.25,184.29,42003.0 +1026,1270,2023-03-21 09:00:00+00:00,184.37,185.03,184.2,185.03,24205.0 +1027,1271,2023-03-21 09:30:00+00:00,185.15,185.34,185.0,185.19,43805.0 +1028,1272,2023-03-21 10:00:00+00:00,185.2,185.86,185.04,185.73,32723.0 +1029,1273,2023-03-21 10:30:00+00:00,185.78,186.0,185.36,185.56,23820.0 +1030,1274,2023-03-21 11:00:00+00:00,185.59,187.4,185.33,187.15,297725.0 +1031,1275,2023-03-21 11:30:00+00:00,187.11,187.48,186.71,187.05,168614.0 +1032,1276,2023-03-21 12:00:00+00:00,187.26,187.49,183.42,187.15,710891.0 +1033,1277,2023-03-21 12:30:00+00:00,187.18,187.5,186.83,187.42,355115.0 +1034,1278,2023-03-21 13:00:00+00:00,187.42,188.5,187.21,188.4,544080.0 +1035,1279,2023-03-21 13:30:00+00:00,188.37,192.1,188.04,191.95,21163660.0 +1036,1280,2023-03-21 14:00:00+00:00,191.97,192.7,189.62,190.87,14632252.0 +1037,1281,2023-03-21 14:30:00+00:00,190.88,192.08,189.94,191.57,9665659.0 +1038,1282,2023-03-21 15:00:00+00:00,191.58,194.16,191.42,193.76,10953629.0 +1039,1283,2023-03-21 15:30:00+00:00,193.76,195.0,193.01,194.22,9366329.0 +1040,1284,2023-03-21 16:00:00+00:00,194.21,194.5,193.7,193.74,5563734.0 +1041,1285,2023-03-21 16:30:00+00:00,193.74,196.15,193.73,195.78,8010741.0 +1042,1286,2023-03-21 17:00:00+00:00,195.79,196.25,195.19,196.04,5813017.0 +1043,1287,2023-03-21 17:30:00+00:00,196.05,196.35,194.86,194.95,5727403.0 +1044,1288,2023-03-21 18:00:00+00:00,194.97,196.8,194.85,196.65,6647731.0 +1045,1289,2023-03-21 18:30:00+00:00,196.66,197.99,196.53,197.83,7194237.0 +1046,1290,2023-03-21 19:00:00+00:00,197.8,198.0,196.44,197.03,8286778.0 +1047,1291,2023-03-21 19:30:00+00:00,197.03,197.97,196.29,197.62,10263857.0 +1048,1292,2023-03-21 20:00:00+00:00,197.58,197.87,197.21,197.54,3608103.0 +1049,1293,2023-03-21 20:30:00+00:00,197.45,197.58,196.8,196.8,175474.0 +1050,1294,2023-03-21 21:00:00+00:00,196.87,197.21,196.77,197.02,65083.0 +1051,1295,2023-03-21 21:30:00+00:00,197.02,197.28,196.75,196.88,92957.0 +1052,1296,2023-03-21 22:00:00+00:00,196.99,197.4,196.9,197.11,66906.0 +1053,1297,2023-03-21 22:30:00+00:00,197.13,197.25,197.01,197.11,50682.0 +1054,1298,2023-03-21 23:00:00+00:00,197.16,197.24,197.0,197.2,51378.0 +1055,1299,2023-03-21 23:30:00+00:00,197.21,197.55,197.1,197.5,120027.0 +1056,1300,2023-03-22 08:00:00+00:00,197.6,197.6,195.58,196.0,79081.0 +1057,1301,2023-03-22 08:30:00+00:00,195.9,196.84,195.9,196.48,30865.0 +1058,1302,2023-03-22 09:00:00+00:00,196.48,196.85,196.2,196.84,22623.0 +1059,1303,2023-03-22 09:30:00+00:00,196.84,197.55,196.74,197.55,44401.0 +1060,1304,2023-03-22 10:00:00+00:00,197.6,199.47,197.26,199.19,101669.0 +1061,1305,2023-03-22 10:30:00+00:00,199.26,199.29,198.8,199.06,38788.0 +1062,1306,2023-03-22 11:00:00+00:00,199.06,200.55,198.9,200.2,358133.0 +1063,1307,2023-03-22 11:30:00+00:00,200.23,200.23,198.88,199.49,195363.0 +1064,1308,2023-03-22 12:00:00+00:00,199.4,200.53,195.75,198.66,726520.0 +1065,1309,2023-03-22 12:30:00+00:00,198.66,199.39,198.62,199.01,216301.0 +1066,1310,2023-03-22 13:00:00+00:00,199.01,199.55,198.8,199.36,259748.0 +1067,1311,2023-03-22 13:30:00+00:00,199.3,200.66,195.76,197.17,19907907.0 +1068,1312,2023-03-22 14:00:00+00:00,197.17,198.25,195.58,198.13,10578810.0 +1069,1313,2023-03-22 14:30:00+00:00,198.13,198.28,196.69,197.93,7819364.0 +1070,1314,2023-03-22 15:00:00+00:00,197.93,198.14,196.39,196.98,5574607.0 +1071,1315,2023-03-22 15:30:00+00:00,196.99,197.9,196.72,197.13,4199216.0 +1072,1316,2023-03-22 16:00:00+00:00,197.13,197.17,195.34,196.14,5981045.0 +1073,1317,2023-03-22 16:30:00+00:00,196.14,196.55,195.35,196.22,4727777.0 +1074,1318,2023-03-22 17:00:00+00:00,196.22,196.47,195.42,196.31,3817256.0 +1075,1319,2023-03-22 17:30:00+00:00,196.31,197.41,196.2,197.1,4223052.0 +1076,1320,2023-03-22 18:00:00+00:00,197.01,200.61,195.43,197.78,15939331.0 +1077,1321,2023-03-22 18:30:00+00:00,197.81,199.75,194.59,196.58,15321069.0 +1078,1322,2023-03-22 19:00:00+00:00,196.59,197.27,193.82,196.33,12143411.0 +1079,1323,2023-03-22 19:30:00+00:00,196.35,196.41,190.95,191.0,12526904.0 +1080,1324,2023-03-22 20:00:00+00:00,190.99,191.2,189.8,190.65,2057125.0 +1081,1325,2023-03-22 20:30:00+00:00,190.65,191.15,190.17,190.5,269379.0 +1082,1326,2023-03-22 21:00:00+00:00,190.5,190.85,190.31,190.79,134333.0 +1083,1327,2023-03-22 21:30:00+00:00,190.83,191.05,190.7,190.86,77550.0 +1084,1328,2023-03-22 22:00:00+00:00,190.86,191.9,190.8,191.61,171471.0 +1085,1329,2023-03-22 22:30:00+00:00,191.65,192.43,191.65,192.35,166501.0 +1086,1330,2023-03-22 23:00:00+00:00,192.35,192.39,191.96,192.19,85227.0 +1087,1331,2023-03-22 23:30:00+00:00,192.19,192.5,192.05,192.36,82503.0 +1088,1332,2023-03-23 08:00:00+00:00,194.3,196.5,193.15,195.87,170020.0 +1089,1333,2023-03-23 08:30:00+00:00,195.9,196.2,195.53,196.04,45943.0 +1090,1334,2023-03-23 09:00:00+00:00,196.11,196.4,196.0,196.02,41564.0 +1091,1335,2023-03-23 09:30:00+00:00,196.02,196.25,195.65,195.98,22979.0 +1092,1336,2023-03-23 10:00:00+00:00,195.98,195.98,194.0,194.06,77409.0 +1093,1337,2023-03-23 10:30:00+00:00,194.15,194.98,193.51,194.98,66172.0 +1094,1338,2023-03-23 11:00:00+00:00,194.88,195.0,193.57,194.75,179720.0 +1095,1339,2023-03-23 11:30:00+00:00,194.75,195.58,194.5,195.19,151107.0 +1096,1340,2023-03-23 12:00:00+00:00,194.38,196.01,193.65,195.35,636967.0 +1097,1341,2023-03-23 12:30:00+00:00,195.33,195.74,194.83,195.14,365376.0 +1098,1342,2023-03-23 13:00:00+00:00,195.15,195.47,194.66,195.27,292392.0 +1099,1343,2023-03-23 13:30:00+00:00,195.31,198.25,195.1,197.53,15566522.0 +1100,1344,2023-03-23 14:00:00+00:00,197.54,199.31,197.1,198.28,11421868.0 +1101,1345,2023-03-23 14:30:00+00:00,198.26,198.79,197.01,197.77,9143640.0 +1102,1346,2023-03-23 15:00:00+00:00,197.78,198.69,196.13,196.34,7796629.0 +1103,1347,2023-03-23 15:30:00+00:00,196.34,197.18,194.76,194.9,8471319.0 +1104,1348,2023-03-23 16:00:00+00:00,194.89,195.93,194.35,195.7,7747200.0 +1105,1349,2023-03-23 16:30:00+00:00,195.71,196.27,194.87,195.37,5496714.0 +1106,1350,2023-03-23 17:00:00+00:00,195.41,195.92,193.01,193.44,7268272.0 +1107,1351,2023-03-23 17:30:00+00:00,193.47,193.9,191.88,192.14,6834209.0 +1108,1352,2023-03-23 18:00:00+00:00,192.14,192.63,190.57,190.61,6883900.0 +1109,1353,2023-03-23 18:30:00+00:00,190.62,191.25,188.65,190.97,11048890.0 +1110,1354,2023-03-23 19:00:00+00:00,190.97,192.54,189.36,190.68,10410602.0 +1111,1355,2023-03-23 19:30:00+00:00,190.66,193.38,190.08,192.2,9520226.0 +1112,1356,2023-03-23 20:00:00+00:00,192.22,192.22,191.71,191.99,2465469.0 +1113,1357,2023-03-23 20:30:00+00:00,191.98,193.09,191.9,192.85,197678.0 +1114,1358,2023-03-23 21:00:00+00:00,192.88,192.95,192.22,192.33,83586.0 +1115,1359,2023-03-23 21:30:00+00:00,192.4,192.97,192.31,192.92,106250.0 +1116,1360,2023-03-23 22:00:00+00:00,192.9,192.92,192.29,192.39,75029.0 +1117,1361,2023-03-23 22:30:00+00:00,192.39,192.79,192.26,192.65,48752.0 +1118,1362,2023-03-23 23:00:00+00:00,192.65,192.9,192.59,192.75,56216.0 +1119,1363,2023-03-23 23:30:00+00:00,192.74,193.0,192.66,192.9,109651.0 +1120,1364,2023-03-24 08:00:00+00:00,194.0,194.28,191.9,193.65,69459.0 +1121,1365,2023-03-24 08:30:00+00:00,193.62,193.7,190.89,191.84,62173.0 +1122,1366,2023-03-24 09:00:00+00:00,191.72,193.5,191.4,192.29,42029.0 +1123,1367,2023-03-24 09:30:00+00:00,192.2,192.23,189.8,190.27,82072.0 +1124,1368,2023-03-24 10:00:00+00:00,190.27,191.04,189.88,190.26,50803.0 +1125,1369,2023-03-24 10:30:00+00:00,190.29,191.23,190.2,191.1,30801.0 +1126,1370,2023-03-24 11:00:00+00:00,191.04,191.39,190.1,190.3,143870.0 +1127,1371,2023-03-24 11:30:00+00:00,190.33,190.68,189.67,189.97,166583.0 +1128,1372,2023-03-24 12:00:00+00:00,189.8,193.78,189.67,190.19,413779.0 +1129,1373,2023-03-24 12:30:00+00:00,190.19,190.5,189.5,190.24,352867.0 +1130,1374,2023-03-24 13:00:00+00:00,190.3,191.87,190.05,191.69,374462.0 +1131,1375,2023-03-24 13:30:00+00:00,191.65,192.36,188.26,190.45,14643629.0 +1132,1376,2023-03-24 14:00:00+00:00,190.43,191.75,189.43,190.77,10116831.0 +1133,1377,2023-03-24 14:30:00+00:00,190.78,191.24,189.1,189.52,7875899.0 +1134,1378,2023-03-24 15:00:00+00:00,189.55,189.81,187.25,187.55,9202300.0 +1135,1379,2023-03-24 15:30:00+00:00,187.56,189.61,187.15,189.51,8035141.0 +1136,1380,2023-03-24 16:00:00+00:00,189.52,190.1,187.96,188.39,6674351.0 +1137,1381,2023-03-24 16:30:00+00:00,188.36,189.55,188.2,189.03,5977304.0 +1138,1382,2023-03-24 17:00:00+00:00,189.03,189.44,187.78,188.3,5523940.0 +1139,1383,2023-03-24 17:30:00+00:00,188.33,189.19,188.26,188.96,4390477.0 +1140,1384,2023-03-24 18:00:00+00:00,188.98,190.36,188.92,190.27,6113543.0 +1141,1385,2023-03-24 18:30:00+00:00,190.29,190.7,189.95,190.17,5786131.0 +1142,1386,2023-03-24 19:00:00+00:00,190.2,190.79,189.81,190.37,5685677.0 +1143,1387,2023-03-24 19:30:00+00:00,190.34,190.5,189.42,190.42,6349603.0 +1144,1388,2023-03-24 20:00:00+00:00,190.42,190.46,190.0,190.15,1966854.0 +1145,1389,2023-03-24 20:30:00+00:00,190.13,190.38,190.09,190.3,107508.0 +1146,1390,2023-03-24 21:00:00+00:00,190.29,190.58,190.23,190.5,130590.0 +1147,1391,2023-03-24 21:30:00+00:00,190.48,190.49,190.18,190.18,41825.0 +1148,1392,2023-03-24 22:00:00+00:00,190.17,190.3,190.11,190.22,38241.0 +1149,1393,2023-03-24 22:30:00+00:00,190.23,190.33,190.14,190.24,40885.0 +1150,1394,2023-03-24 23:00:00+00:00,190.3,190.35,190.16,190.21,28719.0 +1151,1395,2023-03-24 23:30:00+00:00,190.21,190.34,190.11,190.23,69890.0 +1152,1396,2023-03-27 08:00:00+00:00,190.23,190.49,189.6,189.95,48732.0 +1153,1397,2023-03-27 08:30:00+00:00,189.85,190.3,189.8,190.25,10704.0 +1154,1398,2023-03-27 09:00:00+00:00,190.25,190.4,190.05,190.36,8386.0 +1155,1399,2023-03-27 09:30:00+00:00,190.26,192.08,190.22,192.0,33777.0 +1156,1400,2023-03-27 10:00:00+00:00,192.0,192.76,192.0,192.4,35059.0 +1157,1401,2023-03-27 10:30:00+00:00,192.45,192.95,192.29,192.7,22655.0 +1158,1402,2023-03-27 11:00:00+00:00,192.82,194.09,192.68,193.65,194077.0 +1159,1403,2023-03-27 11:30:00+00:00,193.64,193.68,193.11,193.67,54317.0 +1160,1404,2023-03-27 12:00:00+00:00,193.87,194.14,189.84,193.62,471036.0 +1161,1405,2023-03-27 12:30:00+00:00,193.61,194.25,193.51,193.8,375288.0 +1162,1406,2023-03-27 13:00:00+00:00,193.8,194.7,193.55,194.47,474566.0 +1163,1407,2023-03-27 13:30:00+00:00,194.42,197.39,194.08,195.93,17206327.0 +1164,1408,2023-03-27 14:00:00+00:00,195.94,196.93,194.9,195.0,9845786.0 +1165,1409,2023-03-27 14:30:00+00:00,194.98,195.25,193.5,194.06,9487857.0 +1166,1410,2023-03-27 15:00:00+00:00,194.07,194.97,193.43,194.84,6600800.0 +1167,1411,2023-03-27 15:30:00+00:00,194.85,195.34,192.32,192.43,6590210.0 +1168,1412,2023-03-27 16:00:00+00:00,192.44,193.03,191.86,192.7,6390623.0 +1169,1413,2023-03-27 16:30:00+00:00,192.7,192.78,189.97,191.37,8555467.0 +1170,1414,2023-03-27 17:00:00+00:00,191.4,191.85,190.84,191.7,6098136.0 +1171,1415,2023-03-27 17:30:00+00:00,191.71,192.68,191.34,192.22,5503425.0 +1172,1416,2023-03-27 18:00:00+00:00,192.23,193.15,191.56,192.78,5869289.0 +1173,1417,2023-03-27 18:30:00+00:00,192.78,193.66,192.74,193.55,5787049.0 +1174,1418,2023-03-27 19:00:00+00:00,193.57,193.93,192.74,193.13,6104672.0 +1175,1419,2023-03-27 19:30:00+00:00,193.14,193.41,191.56,191.86,7131632.0 +1176,1420,2023-03-27 20:00:00+00:00,191.86,193.72,191.43,191.9,1616780.0 +1177,1421,2023-03-27 20:30:00+00:00,191.85,191.9,191.55,191.85,101703.0 +1178,1422,2023-03-27 21:00:00+00:00,191.85,191.93,191.7,191.75,43988.0 +1179,1423,2023-03-27 21:30:00+00:00,191.75,191.89,191.7,191.85,40192.0 +1180,1424,2023-03-27 22:00:00+00:00,191.85,191.85,191.76,191.85,29364.0 +1181,1425,2023-03-27 22:30:00+00:00,191.85,192.1,191.82,192.1,38275.0 +1182,1426,2023-03-27 23:00:00+00:00,192.1,192.23,192.06,192.08,54723.0 +1183,1427,2023-03-27 23:30:00+00:00,192.15,192.96,192.13,192.96,183206.0 +1184,1428,2023-03-28 08:00:00+00:00,192.36,192.45,191.8,192.28,36588.0 +1185,1429,2023-03-28 08:30:00+00:00,192.3,192.6,192.1,192.58,13611.0 +1186,1430,2023-03-28 09:00:00+00:00,192.49,192.75,192.4,192.75,5690.0 +1187,1431,2023-03-28 09:30:00+00:00,192.8,193.18,192.36,192.69,20400.0 +1188,1432,2023-03-28 10:00:00+00:00,192.69,193.0,192.41,192.5,10660.0 +1189,1433,2023-03-28 10:30:00+00:00,192.4,192.4,191.94,192.35,20415.0 +1190,1434,2023-03-28 11:00:00+00:00,192.42,192.79,191.62,192.77,87986.0 +1191,1435,2023-03-28 11:30:00+00:00,192.75,193.0,192.51,192.7,58375.0 +1192,1436,2023-03-28 12:00:00+00:00,191.89,193.95,191.61,192.21,280359.0 +1193,1437,2023-03-28 12:30:00+00:00,192.2,192.23,191.8,192.2,207568.0 +1194,1438,2023-03-28 13:00:00+00:00,192.12,192.45,191.86,192.02,194117.0 +1195,1439,2023-03-28 13:30:00+00:00,192.0,192.35,187.85,188.45,12684375.0 +1196,1440,2023-03-28 14:00:00+00:00,188.48,189.96,188.0,188.93,8912744.0 +1197,1441,2023-03-28 14:30:00+00:00,188.94,189.16,187.64,188.14,7311758.0 +1198,1442,2023-03-28 15:00:00+00:00,188.14,189.57,188.05,189.22,5663523.0 +1199,1443,2023-03-28 15:30:00+00:00,189.19,189.39,188.33,188.78,4123766.0 +1200,1444,2023-03-28 16:00:00+00:00,188.79,188.93,187.02,187.18,5394570.0 +1201,1445,2023-03-28 16:30:00+00:00,187.16,187.18,185.43,185.98,7308506.0 +1202,1446,2023-03-28 17:00:00+00:00,185.99,187.22,185.81,187.04,5545933.0 +1203,1447,2023-03-28 17:30:00+00:00,187.04,187.39,186.34,186.93,5075189.0 +1204,1448,2023-03-28 18:00:00+00:00,186.93,187.93,186.81,187.21,4740706.0 +1205,1449,2023-03-28 18:30:00+00:00,187.21,188.04,186.92,187.82,3835684.0 +1206,1450,2023-03-28 19:00:00+00:00,187.83,188.88,187.64,188.45,5361678.0 +1207,1451,2023-03-28 19:30:00+00:00,188.44,189.37,188.19,189.21,6490563.0 +1208,1452,2023-03-28 20:00:00+00:00,189.21,189.69,189.06,189.64,1425529.0 +1209,1453,2023-03-28 20:30:00+00:00,189.65,189.75,189.41,189.64,72528.0 +1210,1454,2023-03-28 21:00:00+00:00,189.64,189.65,189.37,189.42,63529.0 +1211,1455,2023-03-28 21:30:00+00:00,189.42,189.5,189.4,189.45,26337.0 +1212,1456,2023-03-28 22:00:00+00:00,189.45,189.95,189.42,189.83,61895.0 +1213,1457,2023-03-28 22:30:00+00:00,189.82,189.92,189.65,189.8,34736.0 +1214,1458,2023-03-28 23:00:00+00:00,189.79,189.82,189.67,189.77,36723.0 +1215,1459,2023-03-28 23:30:00+00:00,189.73,189.8,189.6,189.65,76589.0 +1216,1460,2023-03-29 08:00:00+00:00,191.27,191.91,190.0,191.67,56682.0 +1217,1461,2023-03-29 08:30:00+00:00,191.79,191.99,191.39,191.62,24676.0 +1218,1462,2023-03-29 09:00:00+00:00,191.61,191.93,191.44,191.7,23552.0 +1219,1463,2023-03-29 09:30:00+00:00,191.74,191.95,191.65,191.9,11203.0 +1220,1464,2023-03-29 10:00:00+00:00,191.94,192.11,191.71,191.88,19463.0 +1221,1465,2023-03-29 10:30:00+00:00,191.96,192.05,191.85,191.86,13725.0 +1222,1466,2023-03-29 11:00:00+00:00,191.9,192.66,191.86,192.51,190757.0 +1223,1467,2023-03-29 11:30:00+00:00,192.51,192.69,192.2,192.39,81296.0 +1224,1468,2023-03-29 12:00:00+00:00,192.5,192.69,189.5,192.15,432952.0 +1225,1469,2023-03-29 12:30:00+00:00,192.1,192.48,191.85,192.32,208342.0 +1226,1470,2023-03-29 13:00:00+00:00,192.31,193.31,192.21,193.1,425384.0 +1227,1471,2023-03-29 13:30:00+00:00,193.14,195.29,192.62,194.53,15744203.0 +1228,1472,2023-03-29 14:00:00+00:00,194.53,194.7,189.87,190.29,13243606.0 +1229,1473,2023-03-29 14:30:00+00:00,190.38,191.25,189.44,190.84,11376681.0 +1230,1474,2023-03-29 15:00:00+00:00,190.83,191.77,190.78,191.51,7299585.0 +1231,1475,2023-03-29 15:30:00+00:00,191.53,192.68,191.24,192.62,6565251.0 +1232,1476,2023-03-29 16:00:00+00:00,192.62,193.53,192.31,193.4,6391090.0 +1233,1477,2023-03-29 16:30:00+00:00,193.39,193.7,191.56,191.8,6800081.0 +1234,1478,2023-03-29 17:00:00+00:00,191.79,192.77,191.4,192.47,5654304.0 +1235,1479,2023-03-29 17:30:00+00:00,192.49,192.62,190.9,191.19,6131373.0 +1236,1480,2023-03-29 18:00:00+00:00,191.19,191.59,190.63,191.54,5394413.0 +1237,1481,2023-03-29 18:30:00+00:00,191.54,192.68,191.41,192.53,5476177.0 +1238,1482,2023-03-29 19:00:00+00:00,192.53,193.39,192.02,193.28,6189659.0 +1239,1483,2023-03-29 19:30:00+00:00,193.28,194.04,192.96,193.92,7195145.0 +1240,1484,2023-03-29 20:00:00+00:00,193.92,194.01,193.4,193.58,2438254.0 +1241,1485,2023-03-29 20:30:00+00:00,193.58,193.66,193.45,193.52,93665.0 +1242,1486,2023-03-29 21:00:00+00:00,193.55,193.77,193.51,193.71,80169.0 +1243,1487,2023-03-29 21:30:00+00:00,193.75,193.85,193.65,193.72,64660.0 +1244,1488,2023-03-29 22:00:00+00:00,193.72,193.79,193.61,193.74,46824.0 +1245,1489,2023-03-29 22:30:00+00:00,193.78,193.84,193.66,193.77,39529.0 +1246,1490,2023-03-29 23:00:00+00:00,193.79,193.79,193.45,193.5,60458.0 +1247,1491,2023-03-29 23:30:00+00:00,193.51,193.58,192.68,192.78,154938.0 +1248,1492,2023-03-30 08:00:00+00:00,194.66,194.85,193.12,194.35,60435.0 +1249,1493,2023-03-30 08:30:00+00:00,194.37,194.64,194.36,194.6,9066.0 +1250,1656,2023-03-30 09:00:00+00:00,194.55,195.2,194.55,195.0,33537.0 +1251,1657,2023-03-30 09:30:00+00:00,195.03,195.1,194.5,195.04,16022.0 +1252,1658,2023-03-30 10:00:00+00:00,195.04,195.58,195.04,195.4,21974.0 +1253,1659,2023-03-30 10:30:00+00:00,195.42,195.91,195.42,195.69,31874.0 +1254,1660,2023-03-30 11:00:00+00:00,195.69,195.83,195.42,195.74,126946.0 +1255,1661,2023-03-30 11:30:00+00:00,195.75,195.75,194.5,194.82,124679.0 +1256,1662,2023-03-30 12:00:00+00:00,195.48,195.83,193.5,194.85,407074.0 +1257,1663,2023-03-30 12:30:00+00:00,194.93,195.75,194.7,195.13,370950.0 +1258,1664,2023-03-30 13:00:00+00:00,195.13,195.67,194.8,195.6,450458.0 +1259,1665,2023-03-30 13:30:00+00:00,195.58,196.78,194.42,195.96,14606601.0 +1260,1666,2023-03-30 14:00:00+00:00,195.99,196.5,194.5,196.19,10419280.0 +1261,1667,2023-03-30 14:30:00+00:00,196.21,196.48,195.21,195.91,6791580.0 +1262,1668,2023-03-30 15:00:00+00:00,195.92,197.33,195.75,196.45,8579443.0 +1263,1669,2023-03-30 15:30:00+00:00,196.45,196.77,195.94,196.36,5499170.0 +1264,1670,2023-03-30 16:00:00+00:00,196.36,196.37,195.17,195.4,5512046.0 +1265,1671,2023-03-30 16:30:00+00:00,195.39,196.18,194.96,195.98,5169995.0 +1266,1672,2023-03-30 17:00:00+00:00,195.98,197.26,195.72,197.01,6651723.0 +1267,1673,2023-03-30 17:30:00+00:00,197.01,197.16,195.5,195.8,6676317.0 +1268,1674,2023-03-30 18:00:00+00:00,195.79,196.74,195.33,196.31,5499193.0 +1269,1675,2023-03-30 18:30:00+00:00,196.31,196.54,195.3,195.63,4494774.0 +1270,1676,2023-03-30 19:00:00+00:00,195.63,195.98,195.08,195.69,4866350.0 +1271,1677,2023-03-30 19:30:00+00:00,195.69,196.1,195.15,195.28,5701120.0 +1272,1678,2023-03-30 20:00:00+00:00,195.28,195.86,195.15,195.61,1939786.0 +1273,1679,2023-03-30 20:30:00+00:00,195.63,195.68,195.42,195.5,55089.0 +1274,1680,2023-03-30 21:00:00+00:00,195.45,195.56,195.32,195.33,50284.0 +1275,1681,2023-03-30 21:30:00+00:00,195.33,195.48,195.33,195.38,32687.0 +1276,1682,2023-03-30 22:00:00+00:00,195.37,195.37,195.05,195.19,47273.0 +1277,1683,2023-03-30 22:30:00+00:00,195.22,195.43,195.2,195.24,31778.0 +1278,1684,2023-03-30 23:00:00+00:00,195.26,195.34,195.2,195.3,32431.0 +1279,1685,2023-03-30 23:30:00+00:00,195.34,195.63,195.25,195.35,112122.0 +1280,1686,2023-03-31 08:00:00+00:00,195.35,195.85,195.15,195.45,38697.0 +1281,1687,2023-03-31 08:30:00+00:00,195.43,195.85,195.32,195.5,8833.0 +1282,1688,2023-03-31 09:00:00+00:00,195.58,196.31,195.58,196.27,16133.0 +1283,1689,2023-03-31 09:30:00+00:00,196.24,196.3,195.75,195.87,9354.0 +1284,1690,2023-03-31 10:00:00+00:00,195.89,195.89,195.27,195.68,16145.0 +1285,1691,2023-03-31 10:30:00+00:00,195.74,195.8,195.46,195.79,19201.0 +1286,1692,2023-03-31 11:00:00+00:00,195.8,196.22,195.77,196.21,63997.0 +1287,1693,2023-03-31 11:30:00+00:00,196.14,196.16,195.77,195.78,40174.0 +1288,1694,2023-03-31 12:00:00+00:00,196.22,196.55,195.44,196.16,298039.0 +1289,1695,2023-03-31 12:30:00+00:00,196.07,197.42,195.8,196.88,741479.0 +1290,1696,2023-03-31 13:00:00+00:00,196.81,197.67,196.8,197.51,462966.0 +1291,1697,2023-03-31 13:30:00+00:00,197.56,199.46,197.2,198.88,15201505.0 +1292,1698,2023-03-31 14:00:00+00:00,198.93,199.9,198.81,199.73,10174887.0 +1293,1699,2023-03-31 14:30:00+00:00,199.72,201.85,199.66,201.3,11620033.0 +1294,1700,2023-03-31 15:00:00+00:00,201.3,202.24,200.66,202.02,9568308.0 +1295,1701,2023-03-31 15:30:00+00:00,202.02,204.37,201.8,204.16,11735604.0 +1296,1702,2023-03-31 16:00:00+00:00,204.16,205.45,203.91,205.32,12665275.0 +1297,1703,2023-03-31 16:30:00+00:00,205.32,206.34,204.45,204.9,12540233.0 +1298,1704,2023-03-31 17:00:00+00:00,204.9,205.68,204.12,204.83,9931567.0 +1299,1705,2023-03-31 17:30:00+00:00,204.82,205.8,204.62,205.68,7902238.0 +1300,1706,2023-03-31 18:00:00+00:00,205.69,207.18,205.64,206.89,10261014.0 +1301,1707,2023-03-31 18:30:00+00:00,206.91,207.4,206.74,207.06,6982380.0 +1302,1708,2023-03-31 19:00:00+00:00,207.03,207.79,206.66,207.03,9050740.0 +1303,1709,2023-03-31 19:30:00+00:00,207.06,207.55,206.02,207.45,11700416.0 +1304,1710,2023-03-31 20:00:00+00:00,207.46,207.6,207.1,207.47,4697778.0 +1305,1711,2023-03-31 20:30:00+00:00,207.5,207.6,207.12,207.26,179858.0 +1306,1712,2023-03-31 21:00:00+00:00,207.28,207.46,207.17,207.42,123205.0 +1307,1713,2023-03-31 21:30:00+00:00,207.41,207.45,207.28,207.35,129263.0 +1308,1714,2023-03-31 22:00:00+00:00,207.33,207.5,207.33,207.43,78487.0 +1309,1715,2023-03-31 22:30:00+00:00,207.45,207.57,207.41,207.56,69564.0 +1310,1716,2023-03-31 23:00:00+00:00,207.56,208.0,207.56,207.95,145081.0 +1311,1717,2023-03-31 23:30:00+00:00,207.95,208.0,207.62,207.65,207933.0 +1312,1718,2023-04-03 08:00:00+00:00,204.0,206.44,201.81,202.67,283908.0 +1313,1719,2023-04-03 08:30:00+00:00,202.58,203.5,202.5,203.3,60926.0 +1314,1720,2023-04-03 09:00:00+00:00,203.25,204.39,203.0,203.42,66043.0 +1315,1721,2023-04-03 09:30:00+00:00,203.41,204.3,203.0,204.1,43878.0 +1316,1722,2023-04-03 10:00:00+00:00,204.06,204.5,203.9,204.2,35148.0 +1317,1723,2023-04-03 10:30:00+00:00,204.09,204.3,203.79,204.1,28333.0 +1318,1724,2023-04-03 11:00:00+00:00,204.11,204.61,201.23,202.53,633628.0 +1319,1725,2023-04-03 11:30:00+00:00,202.6,202.65,200.2,200.35,549225.0 +1320,1726,2023-04-03 12:00:00+00:00,206.7,206.8,199.59,200.1,1625923.0 +1321,1727,2023-04-03 12:30:00+00:00,200.12,201.18,199.74,201.1,680421.0 +1322,1728,2023-04-03 13:00:00+00:00,201.12,201.86,199.9,199.92,864917.0 +1323,1729,2023-04-03 13:30:00+00:00,199.91,202.69,197.44,198.27,22336449.0 +1324,1730,2023-04-03 14:00:00+00:00,198.29,198.6,195.56,196.93,16553343.0 +1325,1731,2023-04-03 14:30:00+00:00,196.95,197.44,194.23,194.26,12354568.0 +1326,1732,2023-04-03 15:00:00+00:00,194.26,195.37,193.83,194.67,10713766.0 +1327,1733,2023-04-03 15:30:00+00:00,194.69,194.99,193.84,194.89,8396936.0 +1328,1734,2023-04-03 16:00:00+00:00,194.89,196.04,194.5,195.56,8221686.0 +1329,1735,2023-04-03 16:30:00+00:00,195.56,195.64,194.3,194.33,5798286.0 +1330,1736,2023-04-03 17:00:00+00:00,194.32,194.5,193.15,193.23,8399716.0 +1331,1737,2023-04-03 17:30:00+00:00,193.23,193.66,192.2,192.71,8571642.0 +1332,1738,2023-04-03 18:00:00+00:00,192.7,193.72,192.2,193.42,7442536.0 +1333,1739,2023-04-03 18:30:00+00:00,193.44,194.49,193.15,194.3,7833763.0 +1334,1740,2023-04-03 19:00:00+00:00,194.31,194.8,194.02,194.35,7325477.0 +1335,1741,2023-04-03 19:30:00+00:00,194.35,195.29,194.16,194.75,9603557.0 +1336,1742,2023-04-03 20:00:00+00:00,194.77,195.0,194.5,194.6,2391105.0 +1337,1743,2023-04-03 20:30:00+00:00,194.6,194.94,194.5,194.89,164709.0 +1338,1744,2023-04-03 21:00:00+00:00,194.89,194.89,194.66,194.82,80438.0 +1339,1745,2023-04-03 21:30:00+00:00,194.87,194.87,194.57,194.57,52239.0 +1340,1746,2023-04-03 22:00:00+00:00,194.58,194.65,194.5,194.54,64200.0 +1341,1747,2023-04-03 22:30:00+00:00,194.55,194.89,194.25,194.29,81345.0 +1342,1748,2023-04-03 23:00:00+00:00,194.34,194.55,194.25,194.47,71231.0 +1343,1749,2023-04-03 23:30:00+00:00,194.45,194.45,193.11,193.2,165460.0 +1344,1750,2023-04-04 08:00:00+00:00,194.51,195.71,193.39,195.18,44320.0 +1345,1751,2023-04-04 08:30:00+00:00,195.18,196.27,195.17,196.19,35136.0 +1346,1752,2023-04-04 09:00:00+00:00,196.15,197.81,196.04,197.6,79653.0 +1347,1753,2023-04-04 09:30:00+00:00,197.6,198.0,197.36,197.76,60261.0 +1348,1754,2023-04-04 10:00:00+00:00,197.71,197.71,196.57,196.82,57232.0 +1349,1755,2023-04-04 10:30:00+00:00,196.8,197.8,196.8,197.5,68578.0 +1350,1756,2023-04-04 11:00:00+00:00,197.45,197.6,196.16,196.9,190832.0 +1351,1757,2023-04-04 11:30:00+00:00,196.9,196.9,196.2,196.35,94110.0 +1352,1758,2023-04-04 12:00:00+00:00,197.15,197.88,193.96,196.87,506329.0 +1353,1759,2023-04-04 12:30:00+00:00,196.87,197.15,196.25,197.0,398082.0 +1354,1760,2023-04-04 13:00:00+00:00,197.06,197.45,196.35,197.31,400786.0 +1355,1761,2023-04-04 13:30:00+00:00,197.31,198.75,193.47,194.98,19338394.0 +1356,1762,2023-04-04 14:00:00+00:00,194.98,196.0,192.8,193.72,12449984.0 +1357,1763,2023-04-04 14:30:00+00:00,193.73,194.06,192.27,192.69,9085795.0 +1358,1764,2023-04-04 15:00:00+00:00,192.69,193.28,190.59,191.23,8970394.0 +1359,1765,2023-04-04 15:30:00+00:00,191.2,191.99,190.7,191.63,6046305.0 +1360,1766,2023-04-04 16:00:00+00:00,191.63,192.29,190.69,191.64,6680034.0 +1361,1767,2023-04-04 16:30:00+00:00,191.64,192.49,191.2,192.02,5528748.0 +1362,1768,2023-04-04 17:00:00+00:00,192.05,192.37,191.3,192.13,5093171.0 +1363,1769,2023-04-04 17:30:00+00:00,192.15,192.72,191.75,192.29,5303662.0 +1364,1770,2023-04-04 18:00:00+00:00,192.3,192.48,191.2,191.26,4890649.0 +1365,1771,2023-04-04 18:30:00+00:00,191.25,191.67,190.86,190.89,4809981.0 +1366,1772,2023-04-04 19:00:00+00:00,190.87,191.62,190.32,191.04,5956395.0 +1367,1773,2023-04-04 19:30:00+00:00,191.05,192.68,190.85,192.68,7134148.0 +1368,1774,2023-04-04 20:00:00+00:00,192.68,192.7,192.45,192.64,1978067.0 +1369,1775,2023-04-04 20:30:00+00:00,192.59,192.65,192.5,192.53,45300.0 +1370,1776,2023-04-04 21:00:00+00:00,192.48,192.55,192.26,192.29,60891.0 +1371,1777,2023-04-04 21:30:00+00:00,192.28,192.34,192.2,192.26,33703.0 +1372,1778,2023-04-04 22:00:00+00:00,192.26,192.41,192.23,192.35,36346.0 +1373,1779,2023-04-04 22:30:00+00:00,192.33,192.45,192.26,192.39,24229.0 +1374,1780,2023-04-04 23:00:00+00:00,192.37,192.5,192.3,192.47,41374.0 +1375,1781,2023-04-04 23:30:00+00:00,192.48,192.8,192.47,192.75,103959.0 +1376,1782,2023-04-05 08:00:00+00:00,192.35,192.4,191.39,191.45,25272.0 +1377,1783,2023-04-05 08:30:00+00:00,191.42,191.6,190.99,191.39,17136.0 +1378,1784,2023-04-05 09:00:00+00:00,191.43,191.69,191.33,191.46,6450.0 +1379,1785,2023-04-05 09:30:00+00:00,191.43,191.69,191.41,191.47,2881.0 +1380,1786,2023-04-05 10:00:00+00:00,191.55,191.68,191.5,191.6,4578.0 +1381,1787,2023-04-05 10:30:00+00:00,191.59,192.1,191.5,191.96,13576.0 +1382,1788,2023-04-05 11:00:00+00:00,192.0,193.99,191.92,193.58,184521.0 +1383,1789,2023-04-05 11:30:00+00:00,193.54,193.79,193.11,193.25,88421.0 +1384,1790,2023-04-05 12:00:00+00:00,192.45,194.0,191.18,192.7,433984.0 +1385,1791,2023-04-05 12:30:00+00:00,192.69,192.9,191.1,191.29,390590.0 +1386,1792,2023-04-05 13:00:00+00:00,191.29,191.66,190.41,190.53,366378.0 +1387,1793,2023-04-05 13:30:00+00:00,190.54,190.68,187.26,187.82,14952801.0 +1388,1794,2023-04-05 14:00:00+00:00,187.87,188.6,187.08,187.3,11121774.0 +1389,1795,2023-04-05 14:30:00+00:00,187.31,187.91,184.8,184.89,10865330.0 +1390,1796,2023-04-05 15:00:00+00:00,184.88,185.15,183.76,184.79,12167076.0 +1391,1797,2023-04-05 15:30:00+00:00,184.8,185.41,184.23,184.72,6548214.0 +1392,1798,2023-04-05 16:00:00+00:00,184.72,185.05,183.77,184.76,5965790.0 +1393,1799,2023-04-05 16:30:00+00:00,184.77,185.83,184.42,185.47,5986429.0 +1394,1800,2023-04-05 17:00:00+00:00,185.48,186.34,184.96,185.73,6626249.0 +1395,1801,2023-04-05 17:30:00+00:00,185.73,186.69,185.4,186.6,5676947.0 +1396,1802,2023-04-05 18:00:00+00:00,186.6,187.02,185.65,185.66,6467695.0 +1397,1803,2023-04-05 18:30:00+00:00,185.66,186.59,185.61,185.99,5981912.0 +1398,1804,2023-04-05 19:00:00+00:00,185.99,186.04,184.82,185.4,6770442.0 +1399,1805,2023-04-05 19:30:00+00:00,185.41,186.33,185.15,185.5,9249815.0 +1400,1806,2023-04-05 20:00:00+00:00,185.52,185.52,185.0,185.5,2297422.0 +1401,1807,2023-04-05 20:30:00+00:00,185.49,185.49,185.2,185.2,41316.0 +1402,1808,2023-04-05 21:00:00+00:00,185.2,185.52,185.04,185.06,85733.0 +1403,1809,2023-04-05 21:30:00+00:00,185.06,185.3,185.04,185.26,55889.0 +1404,1810,2023-04-05 22:00:00+00:00,185.25,185.52,185.01,185.14,67971.0 +1405,1811,2023-04-05 22:30:00+00:00,185.08,185.13,185.01,185.01,24270.0 +1406,1812,2023-04-05 23:00:00+00:00,185.01,185.15,184.91,184.95,41576.0 +1407,1813,2023-04-05 23:30:00+00:00,184.96,184.97,184.0,184.19,140752.0 +1408,1814,2023-04-06 08:00:00+00:00,184.81,187.2,184.61,186.02,85318.0 +1409,1815,2023-04-06 08:30:00+00:00,186.0,186.12,185.5,185.8,24107.0 +1410,1816,2023-04-06 09:00:00+00:00,185.7,185.71,184.68,184.85,19717.0 +1411,1817,2023-04-06 09:30:00+00:00,184.83,185.15,183.85,184.2,33957.0 +1412,1818,2023-04-06 10:00:00+00:00,184.1,184.42,183.62,184.4,39444.0 +1413,1819,2023-04-06 10:30:00+00:00,184.34,185.23,184.34,185.01,24869.0 +1414,1820,2023-04-06 11:00:00+00:00,185.0,185.7,184.74,185.25,139832.0 +1415,1821,2023-04-06 11:30:00+00:00,185.3,185.5,184.78,184.85,67829.0 +1416,1822,2023-04-06 12:00:00+00:00,185.19,185.74,182.84,183.41,631513.0 +1417,1823,2023-04-06 12:30:00+00:00,183.48,183.75,182.11,182.37,749740.0 +1418,1824,2023-04-06 13:00:00+00:00,182.3,183.48,182.02,183.12,504354.0 +1419,1825,2023-04-06 13:30:00+00:00,183.08,183.82,179.83,181.71,17138962.0 +1420,1826,2023-04-06 14:00:00+00:00,181.67,184.78,181.65,183.86,14523990.0 +1421,1827,2023-04-06 14:30:00+00:00,183.87,185.1,182.73,182.86,10342303.0 +1422,1828,2023-04-06 15:00:00+00:00,182.88,184.4,182.75,183.56,7225367.0 +1423,1829,2023-04-06 15:30:00+00:00,183.57,185.1,183.2,185.01,7098539.0 +1424,1830,2023-04-06 16:00:00+00:00,185.01,186.0,184.69,184.89,6860226.0 +1425,1831,2023-04-06 16:30:00+00:00,184.9,186.39,184.87,185.28,7334938.0 +1426,1832,2023-04-06 17:00:00+00:00,185.3,185.85,185.07,185.34,4721909.0 +1427,1833,2023-04-06 17:30:00+00:00,185.35,185.78,184.9,185.12,4622636.0 +1428,1834,2023-04-06 18:00:00+00:00,185.13,186.05,185.11,185.95,4515720.0 +1429,1835,2023-04-06 18:30:00+00:00,185.95,186.15,185.23,185.26,4689633.0 +1430,1836,2023-04-06 19:00:00+00:00,185.27,185.48,184.4,185.04,5823102.0 +1431,1837,2023-04-06 19:30:00+00:00,185.04,185.39,184.83,185.07,6432211.0 +1432,1838,2023-04-06 20:00:00+00:00,185.06,185.08,184.93,184.97,1762127.0 +1433,1839,2023-04-06 20:30:00+00:00,184.97,185.08,184.94,185.03,54939.0 +1434,1840,2023-04-06 21:00:00+00:00,185.03,185.09,184.94,185.01,40780.0 +1435,1841,2023-04-06 21:30:00+00:00,185.0,185.01,184.79,184.85,30568.0 +1436,1842,2023-04-06 22:00:00+00:00,184.8,184.83,184.61,184.77,39624.0 +1437,1843,2023-04-06 22:30:00+00:00,184.76,184.79,184.5,184.64,46595.0 +1438,1844,2023-04-06 23:00:00+00:00,184.62,184.75,184.17,184.2,45750.0 +1439,1845,2023-04-06 23:30:00+00:00,184.25,185.0,184.22,185.0,98471.0 +1440,1846,2023-04-10 08:00:00+00:00,183.56,185.3,183.35,184.33,77788.0 +1441,1847,2023-04-10 08:30:00+00:00,184.39,184.65,184.07,184.65,6944.0 +1442,1848,2023-04-10 09:00:00+00:00,184.74,185.9,184.6,185.25,32406.0 +1443,1849,2023-04-10 09:30:00+00:00,185.35,185.59,184.81,184.91,17847.0 +1444,1850,2023-04-10 10:00:00+00:00,184.95,184.95,183.71,183.73,33133.0 +1445,1851,2023-04-10 10:30:00+00:00,184.18,184.25,182.4,182.89,71547.0 +1446,1852,2023-04-10 11:00:00+00:00,182.95,182.99,181.07,181.5,321270.0 +1447,1853,2023-04-10 11:30:00+00:00,181.56,181.77,181.05,181.52,202216.0 +1448,1854,2023-04-10 12:00:00+00:00,182.15,184.47,180.05,180.19,828527.0 +1449,1855,2023-04-10 12:30:00+00:00,180.15,180.63,179.22,179.3,625525.0 +1450,1856,2023-04-10 13:00:00+00:00,179.29,180.21,179.18,179.93,535598.0 +1451,1857,2023-04-10 13:30:00+00:00,179.94,180.68,176.11,177.11,18971110.0 +1452,1858,2023-04-10 14:00:00+00:00,177.08,178.47,176.63,177.92,10429822.0 +1453,1859,2023-04-10 14:30:00+00:00,177.9,179.2,177.85,178.19,8770389.0 +1454,1860,2023-04-10 15:00:00+00:00,178.19,180.98,178.12,180.97,10183550.0 +1455,1861,2023-04-10 15:30:00+00:00,180.97,182.5,180.6,180.68,10838270.0 +1456,1862,2023-04-10 16:00:00+00:00,180.68,181.7,179.56,181.27,9932060.0 +1457,1863,2023-04-10 16:30:00+00:00,181.28,182.68,181.07,182.62,7865190.0 +1458,1864,2023-04-10 17:00:00+00:00,182.64,183.74,182.38,183.55,7901942.0 +1459,1865,2023-04-10 17:30:00+00:00,183.54,184.06,182.82,183.82,6938389.0 +1460,1866,2023-04-10 18:00:00+00:00,183.81,185.09,183.65,184.64,7984237.0 +1461,1867,2023-04-10 18:30:00+00:00,184.65,185.1,184.04,184.93,6855150.0 +1462,1868,2023-04-10 19:00:00+00:00,184.94,185.06,183.98,184.26,5972896.0 +1463,1869,2023-04-10 19:30:00+00:00,184.27,184.71,184.05,184.51,6354867.0 +1464,1870,2023-04-10 20:00:00+00:00,184.52,184.57,184.34,184.51,1083954.0 +1465,1871,2023-04-10 20:30:00+00:00,184.47,184.51,184.31,184.33,90968.0 +1466,1872,2023-04-10 21:00:00+00:00,184.33,184.37,184.1,184.18,53143.0 +1467,1873,2023-04-10 21:30:00+00:00,184.18,184.19,184.06,184.08,50291.0 +1468,1874,2023-04-10 22:00:00+00:00,184.1,184.42,184.08,184.42,46997.0 +1469,1875,2023-04-10 22:30:00+00:00,184.39,184.48,184.34,184.38,58758.0 +1470,1876,2023-04-10 23:00:00+00:00,184.35,184.43,184.2,184.25,60042.0 +1471,1877,2023-04-10 23:30:00+00:00,184.37,184.46,184.2,184.4,93022.0 +1472,1878,2023-04-11 08:00:00+00:00,184.51,186.15,184.5,185.91,58316.0 +1473,1879,2023-04-11 08:30:00+00:00,186.0,186.87,186.0,186.86,37541.0 +1474,1880,2023-04-11 09:00:00+00:00,186.86,187.18,186.5,186.75,40718.0 +1475,1881,2023-04-11 09:30:00+00:00,186.7,187.78,186.55,187.65,46681.0 +1476,1882,2023-04-11 10:00:00+00:00,187.66,187.7,187.16,187.47,19338.0 +1477,1883,2023-04-11 10:30:00+00:00,187.55,187.56,186.84,187.39,25006.0 +1478,1884,2023-04-11 11:00:00+00:00,187.41,187.49,185.88,186.1,167506.0 +1479,1885,2023-04-11 11:30:00+00:00,186.12,186.4,185.49,186.2,94686.0 +1480,1886,2023-04-11 12:00:00+00:00,186.28,187.44,184.15,186.81,582300.0 +1481,1887,2023-04-11 12:30:00+00:00,186.84,187.25,186.22,186.27,234268.0 +1482,1888,2023-04-11 13:00:00+00:00,186.3,187.3,186.1,186.61,439049.0 +1483,1889,2023-04-11 13:30:00+00:00,186.69,188.29,185.78,186.98,16689370.0 +1484,1890,2023-04-11 14:00:00+00:00,186.96,187.61,185.64,186.86,10655234.0 +1485,1891,2023-04-11 14:30:00+00:00,186.9,187.5,186.21,187.33,8975912.0 +1486,1892,2023-04-11 15:00:00+00:00,187.35,189.19,187.01,188.52,9974200.0 +1487,1893,2023-04-11 15:30:00+00:00,188.53,188.9,186.46,186.63,7769403.0 +1488,1894,2023-04-11 16:00:00+00:00,186.62,187.74,186.62,187.28,5636846.0 +1489,1895,2023-04-11 16:30:00+00:00,187.29,187.45,186.19,187.08,5484795.0 +1490,1896,2023-04-11 17:00:00+00:00,187.09,188.02,186.79,187.86,5041377.0 +1491,1897,2023-04-11 17:30:00+00:00,187.87,188.49,187.67,188.23,5109667.0 +1492,1898,2023-04-11 18:00:00+00:00,188.24,188.62,187.26,188.36,5118272.0 +1493,1899,2023-04-11 18:30:00+00:00,188.39,188.48,187.65,187.96,4229147.0 +1494,1900,2023-04-11 19:00:00+00:00,187.95,188.4,187.43,188.28,4937866.0 +1495,1901,2023-04-11 19:30:00+00:00,188.29,188.33,186.56,186.82,7711635.0 +1496,1902,2023-04-11 20:00:00+00:00,186.79,186.84,186.51,186.58,1233325.0 +1497,1903,2023-04-11 20:30:00+00:00,186.64,186.68,186.26,186.35,119910.0 +1498,1904,2023-04-11 21:00:00+00:00,186.4,186.79,186.32,186.41,46861.0 +1499,1905,2023-04-11 21:30:00+00:00,186.4,186.6,186.32,186.55,37969.0 +1500,1906,2023-04-11 22:00:00+00:00,186.5,186.88,186.5,186.69,67939.0 +1501,1907,2023-04-11 22:30:00+00:00,186.64,186.77,186.57,186.71,24443.0 +1502,1908,2023-04-11 23:00:00+00:00,186.71,186.79,186.66,186.71,32709.0 +1503,1909,2023-04-11 23:30:00+00:00,186.67,186.78,186.51,186.6,79226.0 +1504,1910,2023-04-12 08:00:00+00:00,186.29,186.7,185.71,185.93,43156.0 +1505,1911,2023-04-12 08:30:00+00:00,185.94,186.02,185.61,185.7,14058.0 +1506,1912,2023-04-12 09:00:00+00:00,185.8,186.0,185.71,185.97,7852.0 +1507,1913,2023-04-12 09:30:00+00:00,186.03,186.17,185.75,185.9,8090.0 +1508,1914,2023-04-12 10:00:00+00:00,186.01,186.17,185.71,186.07,14481.0 +1509,1915,2023-04-12 10:30:00+00:00,186.08,186.2,186.0,186.1,9590.0 +1510,1916,2023-04-12 11:00:00+00:00,186.09,186.55,185.75,186.01,91739.0 +1511,1917,2023-04-12 11:30:00+00:00,186.03,186.6,185.76,186.42,74250.0 +1512,1918,2023-04-12 12:00:00+00:00,186.01,187.38,185.72,186.73,359693.0 +1513,1919,2023-04-12 12:30:00+00:00,186.68,191.48,186.68,190.7,2210435.0 +1514,1920,2023-04-12 13:00:00+00:00,190.62,191.47,190.3,190.78,932808.0 +1515,1921,2023-04-12 13:30:00+00:00,190.77,191.59,187.27,187.81,17851014.0 +1516,1922,2023-04-12 14:00:00+00:00,187.8,188.61,186.85,187.88,11246759.0 +1517,1923,2023-04-12 14:30:00+00:00,187.87,188.15,183.17,183.19,13852081.0 +1518,1924,2023-04-12 15:00:00+00:00,183.19,183.72,182.17,183.26,11012694.0 +1519,1925,2023-04-12 15:30:00+00:00,183.26,184.41,181.89,184.07,10685915.0 +1520,1926,2023-04-12 16:00:00+00:00,184.09,185.0,183.65,184.6,8423899.0 +1521,1927,2023-04-12 16:30:00+00:00,184.63,185.0,183.42,184.22,6837787.0 +1522,1928,2023-04-12 17:00:00+00:00,184.23,184.54,183.51,183.73,5401795.0 +1523,1929,2023-04-12 17:30:00+00:00,183.73,184.03,182.37,182.75,5956781.0 +1524,1930,2023-04-12 18:00:00+00:00,182.76,183.32,181.33,181.59,9032001.0 +1525,1931,2023-04-12 18:30:00+00:00,181.58,181.89,181.1,181.61,7535987.0 +1526,1932,2023-04-12 19:00:00+00:00,181.61,182.15,180.32,180.89,7943130.0 +1527,1933,2023-04-12 19:30:00+00:00,180.91,181.69,180.31,180.55,9270202.0 +1528,1934,2023-04-12 20:00:00+00:00,180.54,180.54,180.0,180.01,1951082.0 +1529,1935,2023-04-12 20:30:00+00:00,180.09,180.54,180.0,180.12,236395.0 +1530,1936,2023-04-12 21:00:00+00:00,180.12,180.33,180.05,180.1,66527.0 +1531,1937,2023-04-12 21:30:00+00:00,180.11,180.15,180.05,180.14,39143.0 +1532,1938,2023-04-12 22:00:00+00:00,180.15,180.2,180.0,180.04,116872.0 +1533,1939,2023-04-12 22:30:00+00:00,180.05,180.2,179.75,179.95,114655.0 +1534,1940,2023-04-12 23:00:00+00:00,179.95,179.98,179.8,179.9,66411.0 +1535,1941,2023-04-12 23:30:00+00:00,179.9,180.14,179.81,179.9,97482.0 +1536,1942,2023-04-13 08:00:00+00:00,181.25,182.6,180.33,181.26,93207.0 +1537,1943,2023-04-13 08:30:00+00:00,181.34,181.88,181.34,181.64,14653.0 +1538,1944,2023-04-13 09:00:00+00:00,181.72,182.41,181.65,182.06,26736.0 +1539,1945,2023-04-13 09:30:00+00:00,182.1,182.17,181.59,181.9,22605.0 +1540,1946,2023-04-13 10:00:00+00:00,181.89,181.89,181.1,181.51,15711.0 +1541,1947,2023-04-13 10:30:00+00:00,181.5,181.75,181.39,181.7,6647.0 +1542,1948,2023-04-13 11:00:00+00:00,181.65,182.49,181.4,182.15,142443.0 +1543,1949,2023-04-13 11:30:00+00:00,182.12,182.35,181.42,181.5,64134.0 +1544,1950,2023-04-13 12:00:00+00:00,182.15,182.49,181.0,182.0,466435.0 +1545,1951,2023-04-13 12:30:00+00:00,182.08,183.0,181.47,182.49,600941.0 +1546,1952,2023-04-13 13:00:00+00:00,182.43,183.0,182.34,182.94,303624.0 +1547,1953,2023-04-13 13:30:00+00:00,182.94,184.29,180.94,183.74,16110044.0 +1548,1954,2023-04-13 14:00:00+00:00,183.72,185.24,183.02,184.55,11430039.0 +1549,1955,2023-04-13 14:30:00+00:00,184.56,185.64,183.7,185.09,8737341.0 +1550,1956,2023-04-13 15:00:00+00:00,185.1,186.17,184.76,186.03,8189963.0 +1551,1957,2023-04-13 15:30:00+00:00,186.01,186.15,184.95,185.19,6726359.0 +1552,1958,2023-04-13 16:00:00+00:00,185.19,185.99,184.46,185.9,7059892.0 +1553,1959,2023-04-13 16:30:00+00:00,185.91,185.99,184.77,184.93,5124838.0 +1554,1960,2023-04-13 17:00:00+00:00,184.94,185.25,184.42,184.68,5119481.0 +1555,1961,2023-04-13 17:30:00+00:00,184.68,185.72,184.56,185.49,4720849.0 +1556,1962,2023-04-13 18:00:00+00:00,185.48,186.5,185.38,185.99,6174962.0 +1557,1963,2023-04-13 18:30:00+00:00,185.97,186.14,185.39,185.84,5588427.0 +1558,1964,2023-04-13 19:00:00+00:00,185.84,186.25,185.65,186.02,4282553.0 +1559,1965,2023-04-13 19:30:00+00:00,186.03,186.3,185.65,185.88,5618974.0 +1560,1966,2023-04-13 20:00:00+00:00,185.87,186.05,185.78,185.85,2500965.0 +1561,1967,2023-04-13 20:30:00+00:00,185.81,185.9,185.74,185.76,44609.0 +1562,1968,2023-04-13 21:00:00+00:00,185.75,185.9,185.7,185.74,45196.0 +1563,1969,2023-04-13 21:30:00+00:00,185.73,185.87,185.73,185.8,38139.0 +1564,1970,2023-04-13 22:00:00+00:00,185.77,185.85,185.74,185.79,30226.0 +1565,1971,2023-04-13 22:30:00+00:00,185.84,185.98,185.78,185.97,25461.0 +1566,1972,2023-04-13 23:00:00+00:00,185.96,185.98,185.84,185.88,18765.0 +1567,1973,2023-04-13 23:30:00+00:00,185.88,185.95,185.75,185.95,49796.0 +1568,1974,2023-04-14 08:00:00+00:00,185.36,185.75,184.19,184.4,46432.0 +1569,1975,2023-04-14 08:30:00+00:00,184.39,184.57,184.17,184.17,25036.0 +1570,1976,2023-04-14 09:00:00+00:00,184.14,184.4,184.01,184.08,17431.0 +1571,1977,2023-04-14 09:30:00+00:00,184.03,184.03,183.1,183.1,25584.0 +1572,1978,2023-04-14 10:00:00+00:00,183.15,183.2,182.49,183.18,49667.0 +1573,1979,2023-04-14 10:30:00+00:00,183.11,183.89,182.88,183.4,39015.0 +1574,1980,2023-04-14 11:00:00+00:00,183.34,185.14,183.33,184.48,169949.0 +1575,1981,2023-04-14 11:30:00+00:00,184.52,184.69,184.14,184.25,49290.0 +1576,1982,2023-04-14 12:00:00+00:00,184.49,186.57,182.59,184.4,362218.0 +1577,1983,2023-04-14 12:30:00+00:00,184.44,184.5,183.12,183.4,437475.0 +1578,1984,2023-04-14 13:00:00+00:00,183.31,184.2,183.23,183.93,298911.0 +1579,1985,2023-04-14 13:30:00+00:00,183.88,186.28,182.2,185.26,13345033.0 +1580,1986,2023-04-14 14:00:00+00:00,185.21,185.9,183.04,183.88,9953927.0 +1581,1987,2023-04-14 14:30:00+00:00,183.9,184.75,183.05,183.43,6507374.0 +1582,1988,2023-04-14 15:00:00+00:00,183.44,184.52,183.14,183.55,5372102.0 +1583,1989,2023-04-14 15:30:00+00:00,183.57,183.86,182.66,182.88,4631761.0 +1584,1990,2023-04-14 16:00:00+00:00,182.89,182.96,182.01,182.6,5537553.0 +1585,1991,2023-04-14 16:30:00+00:00,182.59,183.17,182.26,182.85,4602585.0 +1586,1992,2023-04-14 17:00:00+00:00,182.85,183.95,182.74,183.51,4936269.0 +1587,1993,2023-04-14 17:30:00+00:00,183.5,183.87,182.97,183.85,4202595.0 +1588,1994,2023-04-14 18:00:00+00:00,183.86,184.98,183.56,184.94,4926847.0 +1589,1995,2023-04-14 18:30:00+00:00,184.95,185.39,184.71,185.17,5499896.0 +1590,1996,2023-04-14 19:00:00+00:00,185.17,185.2,183.95,184.71,5156171.0 +1591,1997,2023-04-14 19:30:00+00:00,184.72,185.34,184.54,184.99,6427714.0 +1592,1998,2023-04-14 20:00:00+00:00,184.99,185.03,184.93,185.02,1165629.0 +1593,1999,2023-04-14 20:30:00+00:00,185.03,185.07,184.97,185.0,153279.0 +1594,2000,2023-04-14 21:00:00+00:00,185.01,185.04,184.97,185.0,42375.0 +1595,2001,2023-04-14 21:30:00+00:00,184.99,185.0,184.9,184.95,30757.0 +1596,2002,2023-04-14 22:00:00+00:00,184.98,185.0,184.92,184.95,16252.0 +1597,2003,2023-04-14 22:30:00+00:00,184.95,184.99,184.91,184.97,22855.0 +1598,2004,2023-04-14 23:00:00+00:00,184.95,185.03,184.94,184.99,33937.0 +1599,2005,2023-04-14 23:30:00+00:00,185.0,185.1,184.99,185.0,33918.0 +1600,2134,2023-04-17 08:00:00+00:00,185.08,187.82,185.08,186.38,92120.0 +1601,2135,2023-04-17 08:30:00+00:00,186.37,186.56,186.14,186.37,26248.0 +1602,2136,2023-04-17 09:00:00+00:00,186.35,186.4,185.61,186.0,23281.0 +1603,2137,2023-04-17 09:30:00+00:00,186.0,186.01,185.4,185.94,15986.0 +1604,2138,2023-04-17 10:00:00+00:00,185.99,186.13,185.62,185.89,11730.0 +1605,2139,2023-04-17 10:30:00+00:00,185.95,186.53,185.95,186.43,13984.0 +1606,2140,2023-04-17 11:00:00+00:00,186.4,186.86,186.2,186.56,83837.0 +1607,2141,2023-04-17 11:30:00+00:00,186.52,186.84,186.43,186.71,52509.0 +1608,2142,2023-04-17 12:00:00+00:00,186.47,187.23,185.31,187.1,410954.0 +1609,2143,2023-04-17 12:30:00+00:00,187.05,187.15,186.57,186.65,226143.0 +1610,2144,2023-04-17 13:00:00+00:00,186.7,186.86,185.8,186.3,320567.0 +1611,2145,2023-04-17 13:30:00+00:00,186.32,188.49,185.51,188.3,13147644.0 +1612,2146,2023-04-17 14:00:00+00:00,188.24,189.69,186.48,186.51,11521936.0 +1613,2147,2023-04-17 14:30:00+00:00,186.5,186.95,184.68,185.52,9603975.0 +1614,2148,2023-04-17 15:00:00+00:00,185.54,185.66,183.63,183.7,7767902.0 +1615,2149,2023-04-17 15:30:00+00:00,183.7,183.75,182.69,183.41,7948089.0 +1616,2150,2023-04-17 16:00:00+00:00,183.41,183.89,182.81,183.88,5270678.0 +1617,2151,2023-04-17 16:30:00+00:00,183.88,185.01,183.8,184.82,6411079.0 +1618,2152,2023-04-17 17:00:00+00:00,184.82,185.45,184.4,184.58,5487514.0 +1619,2153,2023-04-17 17:30:00+00:00,184.58,185.14,183.64,183.86,4813688.0 +1620,2154,2023-04-17 18:00:00+00:00,183.88,184.59,183.54,184.5,4101723.0 +1621,2155,2023-04-17 18:30:00+00:00,184.52,185.85,184.44,185.75,5511972.0 +1622,2156,2023-04-17 19:00:00+00:00,185.76,186.66,185.72,186.56,6952144.0 +1623,2157,2023-04-17 19:30:00+00:00,186.55,187.53,186.04,186.99,8991821.0 +1624,2158,2023-04-17 20:00:00+00:00,186.99,187.4,186.95,187.25,1443752.0 +1625,2159,2023-04-17 20:30:00+00:00,187.25,187.26,187.0,187.1,62196.0 +1626,2160,2023-04-17 21:00:00+00:00,187.1,187.25,187.05,187.06,46930.0 +1627,2161,2023-04-17 21:30:00+00:00,187.06,187.08,186.61,186.85,117400.0 +1628,2162,2023-04-17 22:00:00+00:00,186.87,186.97,186.72,186.77,33897.0 +1629,2163,2023-04-17 22:30:00+00:00,186.77,186.83,186.65,186.75,33103.0 +1630,2164,2023-04-17 23:00:00+00:00,186.77,186.9,186.74,186.81,34514.0 +1631,2165,2023-04-17 23:30:00+00:00,186.81,186.87,186.56,186.69,63614.0 +1632,2166,2023-04-18 08:00:00+00:00,186.82,187.19,186.38,186.72,29738.0 +1633,2167,2023-04-18 08:30:00+00:00,186.72,187.9,186.72,187.7,22099.0 +1634,2168,2023-04-18 09:00:00+00:00,187.7,188.1,187.5,187.85,22275.0 +1635,2169,2023-04-18 09:30:00+00:00,187.81,188.36,187.81,188.17,23327.0 +1636,2170,2023-04-18 10:00:00+00:00,188.12,188.12,187.78,187.86,11281.0 +1637,2171,2023-04-18 10:30:00+00:00,187.95,188.05,187.8,187.81,11214.0 +1638,2172,2023-04-18 11:00:00+00:00,187.95,188.44,187.5,188.22,129831.0 +1639,2173,2023-04-18 11:30:00+00:00,188.21,188.57,187.91,188.03,69372.0 +1640,2174,2023-04-18 12:00:00+00:00,187.81,188.58,186.03,187.57,424964.0 +1641,2175,2023-04-18 12:30:00+00:00,187.57,187.85,187.4,187.52,150209.0 +1642,2176,2023-04-18 13:00:00+00:00,187.55,187.56,187.02,187.13,214463.0 +1643,2177,2023-04-18 13:30:00+00:00,187.11,187.69,184.88,185.09,11615199.0 +1644,2178,2023-04-18 14:00:00+00:00,185.07,185.33,183.57,184.08,10779456.0 +1645,2179,2023-04-18 14:30:00+00:00,184.07,184.84,183.6,184.12,7042101.0 +1646,2180,2023-04-18 15:00:00+00:00,184.11,185.78,184.11,185.22,6325017.0 +1647,2181,2023-04-18 15:30:00+00:00,185.22,185.49,184.17,184.5,5280017.0 +1648,2182,2023-04-18 16:00:00+00:00,184.51,185.81,184.3,185.67,4672323.0 +1649,2183,2023-04-18 16:30:00+00:00,185.67,185.75,184.83,184.99,4041678.0 +1650,2184,2023-04-18 17:00:00+00:00,185.0,185.63,184.89,185.22,3905504.0 +1651,2185,2023-04-18 17:30:00+00:00,185.22,186.03,185.1,185.21,4357820.0 +1652,2186,2023-04-18 18:00:00+00:00,185.21,185.3,184.47,185.0,4968076.0 +1653,2187,2023-04-18 18:30:00+00:00,185.02,185.1,183.82,184.32,4472505.0 +1654,2188,2023-04-18 19:00:00+00:00,184.33,185.04,184.2,184.65,3798798.0 +1655,2189,2023-04-18 19:30:00+00:00,184.65,185.18,184.23,184.31,5262214.0 +1656,2190,2023-04-18 20:00:00+00:00,184.3,184.31,183.6,183.93,1598725.0 +1657,2191,2023-04-18 20:30:00+00:00,183.97,184.42,183.96,184.4,153460.0 +1658,2192,2023-04-18 21:00:00+00:00,184.4,184.4,184.15,184.34,112810.0 +1659,2193,2023-04-18 21:30:00+00:00,184.35,184.39,184.22,184.28,26180.0 +1660,2194,2023-04-18 22:00:00+00:00,184.24,184.29,184.01,184.1,41021.0 +1661,2195,2023-04-18 22:30:00+00:00,184.07,184.1,184.0,184.03,46210.0 +1662,2196,2023-04-18 23:00:00+00:00,184.07,184.07,183.92,183.94,52571.0 +1663,2197,2023-04-18 23:30:00+00:00,183.94,184.11,183.92,184.04,63620.0 +1664,2198,2023-04-19 08:00:00+00:00,181.49,182.48,180.88,181.6,88024.0 +1665,2199,2023-04-19 08:30:00+00:00,181.6,182.0,181.0,181.08,30001.0 +1666,2200,2023-04-19 09:00:00+00:00,181.2,181.2,180.06,180.3,68730.0 +1667,2201,2023-04-19 09:30:00+00:00,180.28,180.28,179.08,179.4,98426.0 +1668,2202,2023-04-19 10:00:00+00:00,179.46,179.95,179.39,179.7,40569.0 +1669,2203,2023-04-19 10:30:00+00:00,179.7,180.13,179.59,180.12,64170.0 +1670,2204,2023-04-19 11:00:00+00:00,180.12,180.98,180.0,180.81,195836.0 +1671,2205,2023-04-19 11:30:00+00:00,180.87,180.98,180.34,180.36,93536.0 +1672,2206,2023-04-19 12:00:00+00:00,180.13,183.28,178.83,179.33,746324.0 +1673,2207,2023-04-19 12:30:00+00:00,179.25,179.32,178.57,178.95,545232.0 +1674,2208,2023-04-19 13:00:00+00:00,178.93,179.32,178.4,179.1,487540.0 +1675,2209,2023-04-19 13:30:00+00:00,179.1,180.65,177.65,179.28,14307237.0 +1676,2210,2023-04-19 14:00:00+00:00,179.31,181.0,179.24,180.44,9011935.0 +1677,2211,2023-04-19 14:30:00+00:00,180.47,181.67,180.15,181.41,7958039.0 +1678,2212,2023-04-19 15:00:00+00:00,181.39,182.13,181.34,181.63,6707875.0 +1679,2213,2023-04-19 15:30:00+00:00,181.62,181.81,180.6,181.31,6076812.0 +1680,2214,2023-04-19 16:00:00+00:00,181.31,182.0,180.96,181.97,4565278.0 +1681,2215,2023-04-19 16:30:00+00:00,181.96,182.6,181.73,182.11,5045932.0 +1682,2216,2023-04-19 17:00:00+00:00,182.12,182.71,181.86,182.53,3984061.0 +1683,2217,2023-04-19 17:30:00+00:00,182.52,182.67,181.8,182.42,4248470.0 +1684,2218,2023-04-19 18:00:00+00:00,182.43,183.25,182.31,182.93,4484904.0 +1685,2219,2023-04-19 18:30:00+00:00,182.93,183.0,182.39,182.74,4204498.0 +1686,2220,2023-04-19 19:00:00+00:00,182.72,183.5,182.43,182.92,5193386.0 +1687,2221,2023-04-19 19:30:00+00:00,182.91,183.02,180.05,180.54,10385263.0 +1688,2222,2023-04-19 20:00:00+00:00,180.59,183.5,171.61,173.9,7183214.0 +1689,2223,2023-04-19 20:30:00+00:00,173.85,174.9,172.71,174.43,2145159.0 +1690,2224,2023-04-19 21:00:00+00:00,174.44,174.88,173.81,174.65,931175.0 +1691,2225,2023-04-19 21:30:00+00:00,174.64,174.88,172.01,173.03,1734557.0 +1692,2226,2023-04-19 22:00:00+00:00,173.03,173.98,172.5,173.52,805942.0 +1693,2227,2023-04-19 22:30:00+00:00,173.52,173.6,169.07,170.1,2047694.0 +1694,2228,2023-04-19 23:00:00+00:00,170.14,170.5,169.7,169.81,620499.0 +1695,2229,2023-04-19 23:30:00+00:00,169.86,169.99,169.35,169.65,697306.0 +1696,2230,2023-04-20 08:00:00+00:00,169.69,170.0,165.33,166.53,441961.0 +1697,2231,2023-04-20 08:30:00+00:00,166.6,167.19,166.2,166.78,149294.0 +1698,2232,2023-04-20 09:00:00+00:00,166.77,167.3,166.77,167.09,107273.0 +1699,2233,2023-04-20 09:30:00+00:00,167.09,167.6,166.91,167.59,111788.0 +1700,2234,2023-04-20 10:00:00+00:00,167.52,168.55,167.51,167.88,115914.0 +1701,2235,2023-04-20 10:30:00+00:00,167.89,168.83,167.85,168.73,91708.0 +1702,2236,2023-04-20 11:00:00+00:00,168.75,169.15,167.6,167.92,404014.0 +1703,2237,2023-04-20 11:30:00+00:00,167.92,168.1,167.1,167.11,342427.0 +1704,2238,2023-04-20 12:00:00+00:00,170.7,171.48,166.07,166.65,1474539.0 +1705,2239,2023-04-20 12:30:00+00:00,166.65,166.65,165.31,165.33,1179928.0 +1706,2240,2023-04-20 13:00:00+00:00,165.33,166.48,164.12,166.17,1918801.0 +1707,2241,2023-04-20 13:30:00+00:00,166.17,169.6,165.01,167.11,30328417.0 +1708,2242,2023-04-20 14:00:00+00:00,167.11,168.76,166.65,167.13,16452063.0 +1709,2243,2023-04-20 14:30:00+00:00,167.14,168.15,166.75,166.92,11993648.0 +1710,2244,2023-04-20 15:00:00+00:00,166.94,167.01,164.76,165.31,14630872.0 +1711,2245,2023-04-20 15:30:00+00:00,165.31,165.53,163.8,163.82,12022748.0 +1712,2246,2023-04-20 16:00:00+00:00,163.81,163.99,162.66,163.46,13123842.0 +1713,2247,2023-04-20 16:30:00+00:00,163.45,163.87,163.03,163.38,7573382.0 +1714,2248,2023-04-20 17:00:00+00:00,163.41,164.68,163.15,164.37,8220839.0 +1715,2249,2023-04-20 17:30:00+00:00,164.35,164.6,163.27,163.28,6772406.0 +1716,2250,2023-04-20 18:00:00+00:00,163.29,163.82,161.85,162.23,9914659.0 +1717,2251,2023-04-20 18:30:00+00:00,162.23,162.4,161.61,162.15,7452227.0 +1718,2252,2023-04-20 19:00:00+00:00,162.16,162.16,160.56,161.08,10308617.0 +1719,2253,2023-04-20 19:30:00+00:00,161.11,163.32,161.1,162.99,13701603.0 +1720,2254,2023-04-20 20:00:00+00:00,162.99,163.0,162.42,162.75,2881684.0 +1721,2255,2023-04-20 20:30:00+00:00,162.76,163.23,162.6,163.2,246463.0 +1722,2256,2023-04-20 21:00:00+00:00,163.22,163.47,163.0,163.09,211282.0 +1723,2257,2023-04-20 21:30:00+00:00,163.08,163.17,163.0,163.11,93236.0 +1724,2258,2023-04-20 22:00:00+00:00,163.11,163.15,162.52,162.68,133049.0 +1725,2259,2023-04-20 22:30:00+00:00,162.68,162.8,162.61,162.75,107551.0 +1726,2260,2023-04-20 23:00:00+00:00,162.74,163.18,162.7,163.08,145192.0 +1727,2261,2023-04-20 23:30:00+00:00,163.1,163.14,162.96,163.1,171335.0 +1728,2262,2023-04-21 08:00:00+00:00,164.51,165.94,164.25,165.52,132248.0 +1729,2263,2023-04-21 08:30:00+00:00,165.52,165.7,165.01,165.5,28598.0 +1730,2264,2023-04-21 09:00:00+00:00,165.5,165.76,165.3,165.56,41361.0 +1731,2265,2023-04-21 09:30:00+00:00,165.51,165.8,165.4,165.4,36010.0 +1732,2266,2023-04-21 10:00:00+00:00,165.4,165.4,163.93,164.01,113278.0 +1733,2267,2023-04-21 10:30:00+00:00,164.01,164.26,163.6,163.92,75143.0 +1734,2268,2023-04-21 11:00:00+00:00,164.0,164.72,163.65,163.81,207415.0 +1735,2269,2023-04-21 11:30:00+00:00,163.83,164.22,163.06,163.22,200265.0 +1736,2270,2023-04-21 12:00:00+00:00,163.88,166.08,163.05,164.57,748831.0 +1737,2271,2023-04-21 12:30:00+00:00,164.56,164.56,163.57,163.96,402373.0 +1738,2272,2023-04-21 13:00:00+00:00,164.0,165.0,163.63,164.82,436122.0 +1739,2273,2023-04-21 13:30:00+00:00,164.8,165.37,161.32,161.84,19195664.0 +1740,2274,2023-04-21 14:00:00+00:00,161.82,164.67,161.75,163.56,14952989.0 +1741,2275,2023-04-21 14:30:00+00:00,163.54,164.1,162.03,163.54,10001789.0 +1742,2276,2023-04-21 15:00:00+00:00,163.58,164.32,163.41,163.86,7296033.0 +1743,2277,2023-04-21 15:30:00+00:00,163.86,165.19,163.74,165.17,7388239.0 +1744,2278,2023-04-21 16:00:00+00:00,165.18,165.25,164.21,164.24,5435010.0 +1745,2279,2023-04-21 16:30:00+00:00,164.26,165.1,164.24,164.78,4296384.0 +1746,2280,2023-04-21 17:00:00+00:00,164.79,165.51,164.71,165.29,6165657.0 +1747,2281,2023-04-21 17:30:00+00:00,165.29,166.0,165.08,165.6,6291331.0 +1748,2282,2023-04-21 18:00:00+00:00,165.61,165.91,165.26,165.59,4729841.0 +1749,2283,2023-04-21 18:30:00+00:00,165.62,165.83,164.68,165.03,5232189.0 +1750,2284,2023-04-21 19:00:00+00:00,165.03,165.6,164.82,165.21,4614688.0 +1751,2285,2023-04-21 19:30:00+00:00,165.2,165.45,164.83,165.06,6419023.0 +1752,2286,2023-04-21 20:00:00+00:00,164.96,165.18,164.93,164.99,1575862.0 +1753,2287,2023-04-21 20:30:00+00:00,165.0,165.05,164.98,165.0,56853.0 +1754,2288,2023-04-21 21:00:00+00:00,165.0,165.08,164.92,164.96,92058.0 +1755,2289,2023-04-21 21:30:00+00:00,164.97,165.08,164.91,164.95,239671.0 +1756,2290,2023-04-21 22:00:00+00:00,164.93,164.99,164.89,164.94,34198.0 +1757,2291,2023-04-21 22:30:00+00:00,164.95,165.03,164.94,165.03,29029.0 +1758,2292,2023-04-21 23:00:00+00:00,165.02,165.09,164.95,164.99,40027.0 +1759,2293,2023-04-21 23:30:00+00:00,164.99,165.11,164.96,165.11,53361.0 +1760,2294,2023-04-24 08:00:00+00:00,164.72,165.07,163.2,163.31,72948.0 +1761,2295,2023-04-24 08:30:00+00:00,163.38,163.56,163.0,163.28,51825.0 +1762,2296,2023-04-24 09:00:00+00:00,163.37,163.64,163.1,163.44,40309.0 +1763,2297,2023-04-24 09:30:00+00:00,163.38,163.5,163.1,163.45,33292.0 +1764,2298,2023-04-24 10:00:00+00:00,163.44,163.67,162.26,162.54,50583.0 +1765,2299,2023-04-24 10:30:00+00:00,162.45,163.05,162.0,163.05,47797.0 +1766,2300,2023-04-24 11:00:00+00:00,163.05,164.0,163.0,163.6,125255.0 +1767,2301,2023-04-24 11:30:00+00:00,163.6,163.88,163.26,163.6,79061.0 +1768,2302,2023-04-24 12:00:00+00:00,163.33,164.7,162.7,163.43,305622.0 +1769,2303,2023-04-24 12:30:00+00:00,163.4,164.42,163.4,164.13,271433.0 +1770,2304,2023-04-24 13:00:00+00:00,164.05,164.7,163.86,164.67,270646.0 +1771,2305,2023-04-24 13:30:00+00:00,164.65,165.65,162.72,163.57,14707743.0 +1772,2306,2023-04-24 14:00:00+00:00,163.56,163.78,161.72,161.97,11926887.0 +1773,2307,2023-04-24 14:30:00+00:00,161.98,162.07,158.61,160.09,19571385.0 +1774,2308,2023-04-24 15:00:00+00:00,160.08,160.44,159.14,159.22,9833334.0 +1775,2309,2023-04-24 15:30:00+00:00,159.21,160.06,159.07,159.77,6983342.0 +1776,2310,2023-04-24 16:00:00+00:00,159.76,160.79,159.74,160.79,6524077.0 +1777,2311,2023-04-24 16:30:00+00:00,160.78,161.35,160.28,160.46,7019517.0 +1778,2312,2023-04-24 17:00:00+00:00,160.45,160.87,159.93,160.44,5794091.0 +1779,2313,2023-04-24 17:30:00+00:00,160.43,161.26,160.14,161.05,5245669.0 +1780,2314,2023-04-24 18:00:00+00:00,161.05,161.75,160.93,161.37,6337812.0 +1781,2315,2023-04-24 18:30:00+00:00,161.37,161.91,160.76,161.73,6039837.0 +1782,2316,2023-04-24 19:00:00+00:00,161.72,162.75,161.58,162.68,8386261.0 +1783,2317,2023-04-24 19:30:00+00:00,162.7,163.22,162.41,162.55,9566984.0 +1784,2318,2023-04-24 20:00:00+00:00,162.55,162.55,161.82,162.19,2367824.0 +1785,2319,2023-04-24 20:30:00+00:00,162.18,162.2,161.88,162.19,103415.0 +1786,2320,2023-04-24 21:00:00+00:00,162.15,162.2,161.9,162.07,82800.0 +1787,2321,2023-04-24 21:30:00+00:00,162.05,162.09,161.76,161.85,82714.0 +1788,2322,2023-04-24 22:00:00+00:00,161.86,162.03,161.81,161.91,39524.0 +1789,2323,2023-04-24 22:30:00+00:00,161.99,162.02,161.9,161.91,24793.0 +1790,2324,2023-04-24 23:00:00+00:00,161.92,161.98,161.69,161.85,66545.0 +1791,2325,2023-04-24 23:30:00+00:00,161.82,161.85,161.6,161.62,84835.0 +1792,2326,2023-04-25 08:00:00+00:00,160.45,161.28,159.03,159.4,74090.0 +1793,2327,2023-04-25 08:30:00+00:00,159.35,160.13,159.35,159.85,35157.0 +1794,2328,2023-04-25 09:00:00+00:00,159.8,159.86,159.47,159.71,18334.0 +1795,2329,2023-04-25 09:30:00+00:00,159.69,160.2,159.68,160.14,19989.0 +1796,2330,2023-04-25 10:00:00+00:00,160.12,160.44,159.7,159.7,21731.0 +1797,2331,2023-04-25 10:30:00+00:00,159.7,160.3,159.56,159.96,23245.0 +1798,2332,2023-04-25 11:00:00+00:00,160.11,161.35,160.11,161.0,130397.0 +1799,2333,2023-04-25 11:30:00+00:00,160.99,161.0,160.61,160.94,45772.0 +1800,2334,2023-04-25 12:00:00+00:00,160.07,161.6,160.07,160.74,272643.0 +1801,2335,2023-04-25 12:30:00+00:00,160.74,160.8,159.83,160.0,252249.0 +1802,2336,2023-04-25 13:00:00+00:00,160.0,160.23,159.78,159.82,309567.0 +1803,2337,2023-04-25 13:30:00+00:00,159.82,161.45,158.75,159.78,16165548.0 +1804,2338,2023-04-25 14:00:00+00:00,159.79,162.28,159.59,161.5,12887636.0 +1805,2339,2023-04-25 14:30:00+00:00,161.49,162.99,160.6,162.85,11821896.0 +1806,2340,2023-04-25 15:00:00+00:00,162.84,163.47,162.06,163.08,10216676.0 +1807,2341,2023-04-25 15:30:00+00:00,163.06,163.4,162.17,162.5,7137197.0 +1808,2342,2023-04-25 16:00:00+00:00,162.5,163.45,162.04,162.92,5996992.0 +1809,2343,2023-04-25 16:30:00+00:00,162.93,163.13,162.36,162.97,4805861.0 +1810,2344,2023-04-25 17:00:00+00:00,163.0,163.2,161.94,162.69,6144745.0 +1811,2345,2023-04-25 17:30:00+00:00,162.69,162.95,162.22,162.42,4260011.0 +1812,2346,2023-04-25 18:00:00+00:00,162.42,162.65,161.2,161.68,6180512.0 +1813,2347,2023-04-25 18:30:00+00:00,161.68,162.43,161.61,162.17,5484408.0 +1814,2348,2023-04-25 19:00:00+00:00,162.16,162.61,161.52,161.59,5516705.0 +1815,2349,2023-04-25 19:30:00+00:00,161.58,161.82,160.5,160.68,6635047.0 +1816,2350,2023-04-25 20:00:00+00:00,160.68,161.49,160.45,160.85,2118183.0 +1817,2351,2023-04-25 20:30:00+00:00,160.87,162.15,160.81,162.06,256023.0 +1818,2352,2023-04-25 21:00:00+00:00,162.1,162.55,160.67,162.35,201028.0 +1819,2353,2023-04-25 21:30:00+00:00,162.34,162.38,162.01,162.24,88720.0 +1820,2354,2023-04-25 22:00:00+00:00,162.24,162.8,162.02,162.56,130480.0 +1821,2355,2023-04-25 22:30:00+00:00,162.61,162.67,162.33,162.43,64471.0 +1822,2356,2023-04-25 23:00:00+00:00,162.45,162.49,160.8,161.39,184550.0 +1823,2357,2023-04-25 23:30:00+00:00,161.39,161.88,161.26,161.81,116083.0 +1824,2358,2023-04-26 08:00:00+00:00,161.0,161.86,160.0,161.8,59080.0 +1825,2359,2023-04-26 08:30:00+00:00,161.81,162.5,161.8,162.19,65599.0 +1826,2360,2023-04-26 09:00:00+00:00,162.25,162.31,161.56,161.92,27859.0 +1827,2361,2023-04-26 09:30:00+00:00,161.98,162.11,161.66,162.03,23177.0 +1828,2362,2023-04-26 10:00:00+00:00,162.0,162.0,161.56,161.9,19762.0 +1829,2363,2023-04-26 10:30:00+00:00,161.9,161.9,161.01,161.35,31447.0 +1830,2364,2023-04-26 11:00:00+00:00,161.45,161.6,160.14,160.8,188514.0 +1831,2365,2023-04-26 11:30:00+00:00,160.77,161.15,160.26,160.54,104833.0 +1832,2366,2023-04-26 12:00:00+00:00,161.39,162.45,160.17,161.0,371727.0 +1833,2367,2023-04-26 12:30:00+00:00,161.0,161.5,160.62,160.83,275765.0 +1834,2368,2023-04-26 13:00:00+00:00,160.84,161.34,160.13,160.29,409626.0 +1835,2369,2023-04-26 13:30:00+00:00,160.29,160.67,156.17,156.25,17715310.0 +1836,2370,2023-04-26 14:00:00+00:00,156.23,156.38,153.21,154.37,20079445.0 +1837,2371,2023-04-26 14:30:00+00:00,154.34,156.05,153.92,155.86,11754706.0 +1838,2372,2023-04-26 15:00:00+00:00,155.88,156.38,154.81,154.85,10627664.0 +1839,2373,2023-04-26 15:30:00+00:00,154.84,156.2,154.83,156.13,7648578.0 +1840,2374,2023-04-26 16:00:00+00:00,156.14,156.5,155.23,155.85,7801119.0 +1841,2375,2023-04-26 16:30:00+00:00,155.85,156.82,155.3,156.54,7425972.0 +1842,2376,2023-04-26 17:00:00+00:00,156.54,157.07,156.27,156.84,6676210.0 +1843,2377,2023-04-26 17:30:00+00:00,156.84,157.19,156.16,156.41,6126540.0 +1844,2378,2023-04-26 18:00:00+00:00,156.43,156.59,155.57,156.31,5882340.0 +1845,2379,2023-04-26 18:30:00+00:00,156.3,156.45,154.7,154.97,6768319.0 +1846,2380,2023-04-26 19:00:00+00:00,154.96,155.18,154.12,154.96,7545715.0 +1847,2381,2023-04-26 19:30:00+00:00,154.96,155.14,153.14,153.64,10471771.0 +1848,2382,2023-04-26 20:00:00+00:00,153.64,154.11,153.21,153.96,3406794.0 +1849,2383,2023-04-26 20:30:00+00:00,153.96,154.1,153.36,153.5,184131.0 +1850,2384,2023-04-26 21:00:00+00:00,153.5,153.84,153.32,153.82,116040.0 +1851,2385,2023-04-26 21:30:00+00:00,153.83,153.98,153.8,153.9,78493.0 +1852,2386,2023-04-26 22:00:00+00:00,153.9,153.92,153.69,153.78,68234.0 +1853,2387,2023-04-26 22:30:00+00:00,153.78,153.79,153.38,153.43,75324.0 +1854,2388,2023-04-26 23:00:00+00:00,153.43,153.5,152.9,153.15,124781.0 +1855,2389,2023-04-26 23:30:00+00:00,153.13,153.25,152.91,153.17,127326.0 +1856,2390,2023-04-27 08:00:00+00:00,155.45,155.5,154.3,154.93,41555.0 +1857,2391,2023-04-27 08:30:00+00:00,154.94,155.09,154.73,155.0,10407.0 +1858,2392,2023-04-27 09:00:00+00:00,155.0,155.11,154.83,154.88,9593.0 +1859,2393,2023-04-27 09:30:00+00:00,154.94,155.15,154.88,154.9,15372.0 +1860,2394,2023-04-27 10:00:00+00:00,154.92,155.04,154.6,154.81,16877.0 +1861,2395,2023-04-27 10:30:00+00:00,154.78,155.16,154.6,155.02,19359.0 +1862,2396,2023-04-27 11:00:00+00:00,155.0,155.07,154.1,154.3,77968.0 +1863,2397,2023-04-27 11:30:00+00:00,154.32,154.4,153.38,153.73,105961.0 +1864,2398,2023-04-27 12:00:00+00:00,153.73,155.12,153.0,153.37,513163.0 +1865,2399,2023-04-27 12:30:00+00:00,153.35,153.75,152.01,152.27,636142.0 +1866,2400,2023-04-27 13:00:00+00:00,152.32,152.94,151.71,152.55,555460.0 +1867,2401,2023-04-27 13:30:00+00:00,152.6,155.5,152.37,154.11,17085629.0 +1868,2402,2023-04-27 14:00:00+00:00,154.12,156.23,153.84,155.27,11322398.0 +1869,2403,2023-04-27 14:30:00+00:00,155.29,156.38,154.38,154.69,8389376.0 +1870,2404,2023-04-27 15:00:00+00:00,154.69,157.99,154.52,157.62,9975930.0 +1871,2405,2023-04-27 15:30:00+00:00,157.64,158.25,156.98,157.83,8917299.0 +1872,2406,2023-04-27 16:00:00+00:00,157.84,158.54,157.71,157.77,6088321.0 +1873,2407,2023-04-27 16:30:00+00:00,157.78,158.28,157.27,158.16,5108135.0 +1874,2408,2023-04-27 17:00:00+00:00,158.17,159.07,157.8,159.03,5268935.0 +1875,2409,2023-04-27 17:30:00+00:00,159.04,159.9,159.04,159.26,6222847.0 +1876,2410,2023-04-27 18:00:00+00:00,159.26,160.0,159.17,159.97,5065119.0 +1877,2411,2023-04-27 18:30:00+00:00,159.97,160.29,159.03,159.75,6414072.0 +1878,2412,2023-04-27 19:00:00+00:00,159.74,160.18,159.53,159.71,5152688.0 +1879,2413,2023-04-27 19:30:00+00:00,159.71,160.48,159.35,160.15,8155390.0 +1880,2414,2023-04-27 20:00:00+00:00,160.14,160.8,157.89,160.3,2896649.0 +1881,2415,2023-04-27 20:30:00+00:00,160.35,160.75,160.19,160.65,91827.0 +1882,2416,2023-04-27 21:00:00+00:00,160.64,160.7,160.49,160.63,81567.0 +1883,2417,2023-04-27 21:30:00+00:00,160.64,160.87,159.63,159.8,202985.0 +1884,2418,2023-04-27 22:00:00+00:00,159.78,160.0,159.4,159.4,96622.0 +1885,2419,2023-04-27 22:30:00+00:00,159.4,159.42,158.4,158.46,175684.0 +1886,2420,2023-04-27 23:00:00+00:00,158.5,158.98,158.46,158.58,87563.0 +1887,2421,2023-04-27 23:30:00+00:00,158.56,159.28,158.55,159.0,58157.0 +1888,2422,2023-04-28 08:00:00+00:00,158.48,158.88,158.02,158.5,25749.0 +1889,2423,2023-04-28 08:30:00+00:00,158.4,158.46,157.68,157.75,25143.0 +1890,2424,2023-04-28 09:00:00+00:00,157.7,158.13,157.51,158.13,21242.0 +1891,2425,2023-04-28 09:30:00+00:00,158.15,158.38,158.1,158.26,9798.0 +1892,2426,2023-04-28 10:00:00+00:00,158.29,158.73,158.23,158.63,11003.0 +1893,2427,2023-04-28 10:30:00+00:00,158.6,158.6,158.0,158.37,19573.0 +1894,2428,2023-04-28 11:00:00+00:00,158.44,158.88,158.37,158.8,55724.0 +1895,2429,2023-04-28 11:30:00+00:00,158.87,159.44,158.75,159.22,63469.0 +1896,2430,2023-04-28 12:00:00+00:00,158.41,160.02,158.31,160.0,319452.0 +1897,2431,2023-04-28 12:30:00+00:00,160.02,160.63,159.35,160.2,278001.0 +1898,2432,2023-04-28 13:00:00+00:00,160.25,161.25,159.93,160.85,252338.0 +1899,2433,2023-04-28 13:30:00+00:00,160.9,161.66,157.32,159.06,14995845.0 +1900,2434,2023-04-28 14:00:00+00:00,159.06,162.28,158.69,162.13,13145385.0 +1901,2435,2023-04-28 14:30:00+00:00,162.11,163.31,160.6,162.16,11195110.0 +1902,2436,2023-04-28 15:00:00+00:00,162.15,162.6,161.26,162.13,7840962.0 +1903,2437,2023-04-28 15:30:00+00:00,162.14,162.85,161.57,162.67,6506724.0 +1904,2438,2023-04-28 16:00:00+00:00,162.67,164.19,162.46,164.14,7324846.0 +1905,2439,2023-04-28 16:30:00+00:00,164.13,164.98,163.89,164.95,7120963.0 +1906,2440,2023-04-28 17:00:00+00:00,164.95,165.0,163.86,164.17,6307201.0 +1907,2441,2023-04-28 17:30:00+00:00,164.17,164.8,163.61,164.63,5634927.0 +1908,2442,2023-04-28 18:00:00+00:00,164.63,164.91,163.91,164.26,5043291.0 +1909,2443,2023-04-28 18:30:00+00:00,164.26,164.54,163.76,164.36,5202060.0 +1910,2444,2023-04-28 19:00:00+00:00,164.36,164.58,163.92,164.22,4846434.0 +1911,2445,2023-04-28 19:30:00+00:00,164.23,164.56,163.68,164.35,7666033.0 +1912,2446,2023-04-28 20:00:00+00:00,164.31,164.4,164.01,164.1,3640444.0 +1913,2447,2023-04-28 20:30:00+00:00,164.1,164.31,163.96,164.31,101874.0 +1914,2448,2023-04-28 21:00:00+00:00,164.04,164.1,163.75,163.75,68147.0 +1915,2449,2023-04-28 21:30:00+00:00,163.77,164.01,163.74,163.9,39483.0 +1916,2450,2023-04-28 22:00:00+00:00,163.89,164.08,163.83,164.07,52907.0 +1917,2451,2023-04-28 22:30:00+00:00,164.05,164.07,164.03,164.04,14520.0 +1918,2452,2023-04-28 23:00:00+00:00,164.04,164.11,164.0,164.11,30527.0 +1919,2453,2023-04-28 23:30:00+00:00,164.14,164.32,164.1,164.25,57383.0 +1920,2454,2023-05-01 08:00:00+00:00,164.3,165.0,162.54,162.9,35355.0 +1921,2455,2023-05-01 08:30:00+00:00,162.73,163.34,162.7,163.1,10873.0 +1922,2456,2023-05-01 09:00:00+00:00,163.16,163.96,163.03,163.55,9875.0 +1923,2457,2023-05-01 09:30:00+00:00,163.66,163.79,163.3,163.47,17985.0 +1924,2458,2023-05-01 10:00:00+00:00,163.46,163.8,163.46,163.65,5426.0 +1925,2459,2023-05-01 10:30:00+00:00,163.6,163.8,163.4,163.77,4795.0 +1926,2460,2023-05-01 11:00:00+00:00,163.88,164.15,163.82,164.12,48910.0 +1927,2461,2023-05-01 11:30:00+00:00,164.13,164.29,163.6,163.75,52400.0 +1928,2462,2023-05-01 12:00:00+00:00,163.88,164.72,163.5,163.72,180257.0 +1929,2463,2023-05-01 12:30:00+00:00,163.72,164.1,163.63,163.9,56688.0 +1930,2464,2023-05-01 13:00:00+00:00,163.9,163.92,163.01,163.19,188015.0 +1931,2465,2023-05-01 13:30:00+00:00,163.17,163.24,160.27,161.91,13997004.0 +1932,2466,2023-05-01 14:00:00+00:00,161.9,163.28,161.0,162.3,10443610.0 +1933,2467,2023-05-01 14:30:00+00:00,162.29,162.57,160.74,161.47,8657110.0 +1934,2468,2023-05-01 15:00:00+00:00,161.47,161.77,158.83,159.09,9698871.0 +1935,2469,2023-05-01 15:30:00+00:00,159.08,159.99,158.95,159.97,6733359.0 +1936,2470,2023-05-01 16:00:00+00:00,159.96,161.12,159.77,160.96,6555482.0 +1937,2471,2023-05-01 16:30:00+00:00,160.98,162.26,160.94,162.02,6098798.0 +1938,2472,2023-05-01 17:00:00+00:00,162.01,162.43,161.75,161.94,5270496.0 +1939,2473,2023-05-01 17:30:00+00:00,161.92,162.64,161.67,162.24,4528190.0 +1940,2474,2023-05-01 18:00:00+00:00,162.23,162.55,161.41,161.58,5008321.0 +1941,2475,2023-05-01 18:30:00+00:00,161.59,161.59,160.56,161.53,5717020.0 +1942,2476,2023-05-01 19:00:00+00:00,161.52,161.61,160.66,161.12,4455839.0 +1943,2477,2023-05-01 19:30:00+00:00,161.13,162.11,160.93,161.78,6233392.0 +1944,2478,2023-05-01 20:00:00+00:00,161.77,161.95,161.71,161.76,1523448.0 +1945,2479,2023-05-01 20:30:00+00:00,161.72,161.75,161.3,161.33,77803.0 +1946,2480,2023-05-01 21:00:00+00:00,161.33,161.45,161.3,161.42,43635.0 +1947,2481,2023-05-01 21:30:00+00:00,161.41,161.41,161.1,161.12,48067.0 +1948,2482,2023-05-01 22:00:00+00:00,161.1,161.23,161.0,161.22,53085.0 +1949,2483,2023-05-01 22:30:00+00:00,161.22,161.32,161.11,161.16,25710.0 +1950,2484,2023-05-01 23:00:00+00:00,161.16,161.23,161.03,161.03,27737.0 +1951,2485,2023-05-01 23:30:00+00:00,161.03,161.07,160.56,160.91,82485.0 +1952,2486,2023-05-02 08:00:00+00:00,161.5,162.6,161.3,162.3,30450.0 +1953,2487,2023-05-02 08:30:00+00:00,162.35,162.56,162.2,162.26,12835.0 +1954,2488,2023-05-02 09:00:00+00:00,162.26,162.45,162.07,162.07,10093.0 +1955,2489,2023-05-02 09:30:00+00:00,162.14,162.66,162.14,162.4,19787.0 +1956,2490,2023-05-02 10:00:00+00:00,162.36,162.37,161.8,161.95,14460.0 +1957,2491,2023-05-02 10:30:00+00:00,162.05,162.57,162.05,162.35,7071.0 +1958,2492,2023-05-02 11:00:00+00:00,162.3,162.35,161.4,161.5,40666.0 +1959,2493,2023-05-02 11:30:00+00:00,161.5,161.75,161.33,161.5,16835.0 +1960,2494,2023-05-02 12:00:00+00:00,162.3,163.5,160.85,161.33,249856.0 +1961,2495,2023-05-02 12:30:00+00:00,161.38,162.61,161.21,162.1,213294.0 +1962,2496,2023-05-02 13:00:00+00:00,162.06,162.2,161.3,161.98,145638.0 +1963,2497,2023-05-02 13:30:00+00:00,161.88,165.49,161.83,164.33,16842643.0 +1964,2498,2023-05-02 14:00:00+00:00,164.35,164.67,162.62,164.06,11980219.0 +1965,2499,2023-05-02 14:30:00+00:00,164.03,164.45,161.33,161.77,11446080.0 +1966,2500,2023-05-02 15:00:00+00:00,161.8,162.7,161.01,161.17,8175796.0 +1967,2501,2023-05-02 15:30:00+00:00,161.19,161.42,159.75,160.64,10085345.0 +1968,2502,2023-05-02 16:00:00+00:00,160.66,161.34,160.16,161.33,6321558.0 +1969,2503,2023-05-02 16:30:00+00:00,161.3,162.04,161.26,161.63,4156017.0 +1970,2586,2023-05-02 17:00:00+00:00,161.69,162.41,161.16,161.22,5188074.0 +1971,2587,2023-05-02 17:30:00+00:00,161.23,162.24,161.01,161.92,5206491.0 +1972,2588,2023-05-02 18:00:00+00:00,161.92,162.0,160.16,160.32,6480317.0 +1973,2589,2023-05-02 18:30:00+00:00,160.33,160.63,159.86,160.55,6416923.0 +1974,2590,2023-05-02 19:00:00+00:00,160.55,161.07,159.87,159.97,6273909.0 +1975,2591,2023-05-02 19:30:00+00:00,159.98,160.62,158.93,160.29,9131304.0 +1976,2592,2023-05-02 20:00:00+00:00,160.31,161.41,159.71,160.1,1628785.0 +1977,2593,2023-05-02 20:30:00+00:00,160.1,160.31,159.68,159.82,76105.0 +1978,2594,2023-05-02 21:00:00+00:00,159.87,160.1,159.8,160.1,41389.0 +1979,2595,2023-05-02 21:30:00+00:00,160.1,160.27,159.9,160.06,48398.0 +1980,2596,2023-05-02 22:00:00+00:00,160.06,160.17,159.8,159.89,46285.0 +1981,2597,2023-05-02 22:30:00+00:00,159.9,159.95,159.81,159.92,23878.0 +1982,2598,2023-05-02 23:00:00+00:00,159.9,160.0,159.8,159.85,59708.0 +1983,2599,2023-05-02 23:30:00+00:00,159.85,160.02,159.82,159.99,97513.0 +1984,2600,2023-05-03 08:00:00+00:00,160.3,160.59,160.25,160.35,9045.0 +1985,2601,2023-05-03 08:30:00+00:00,160.31,161.0,160.31,160.81,13432.0 +1986,2602,2023-05-03 09:00:00+00:00,160.81,160.88,160.72,160.81,3126.0 +1987,2603,2023-05-03 09:30:00+00:00,160.83,160.87,160.56,160.6,6494.0 +1988,2604,2023-05-03 10:00:00+00:00,160.63,160.86,160.53,160.68,11041.0 +1989,2605,2023-05-03 10:30:00+00:00,160.67,160.87,160.67,160.7,3927.0 +1990,2606,2023-05-03 11:00:00+00:00,160.69,160.96,160.55,160.94,55093.0 +1991,2607,2023-05-03 11:30:00+00:00,160.89,161.06,160.65,160.77,34717.0 +1992,2608,2023-05-03 12:00:00+00:00,160.66,161.03,160.15,160.7,184754.0 +1993,2609,2023-05-03 12:30:00+00:00,160.7,160.88,160.0,160.1,160675.0 +1994,2610,2023-05-03 13:00:00+00:00,160.1,160.44,159.91,160.01,159492.0 +1995,2611,2023-05-03 13:30:00+00:00,160.01,163.66,159.91,163.17,13857094.0 +1996,2612,2023-05-03 14:00:00+00:00,163.16,164.86,162.68,163.93,10896291.0 +1997,2613,2023-05-03 14:30:00+00:00,163.95,165.0,163.82,164.16,8632462.0 +1998,2614,2023-05-03 15:00:00+00:00,164.15,164.39,162.85,163.03,6865700.0 +1999,2615,2023-05-03 15:30:00+00:00,163.03,164.06,162.92,163.71,4934489.0 +2000,2616,2023-05-03 16:00:00+00:00,163.71,164.46,163.45,164.25,5119192.0 +2001,2617,2023-05-03 16:30:00+00:00,164.25,164.26,163.3,164.08,4105813.0 +2002,2618,2023-05-03 17:00:00+00:00,164.09,165.0,163.97,164.82,5280923.0 +2003,2619,2023-05-03 17:30:00+00:00,164.82,164.88,163.84,164.15,3886570.0 +2004,2620,2023-05-03 18:00:00+00:00,164.13,164.99,163.36,164.6,8091419.0 +2005,2621,2023-05-03 18:30:00+00:00,164.61,164.99,162.89,164.05,10097981.0 +2006,2622,2023-05-03 19:00:00+00:00,164.06,164.58,161.72,161.8,9510713.0 +2007,2623,2023-05-03 19:30:00+00:00,161.82,161.9,160.28,160.61,9982498.0 +2008,2624,2023-05-03 20:00:00+00:00,160.61,161.05,160.51,160.89,1534018.0 +2009,2625,2023-05-03 20:30:00+00:00,160.9,161.3,160.6,160.64,105677.0 +2010,2626,2023-05-03 21:00:00+00:00,160.64,160.65,160.06,160.27,132890.0 +2011,2627,2023-05-03 21:30:00+00:00,160.25,160.53,160.15,160.48,41327.0 +2012,2628,2023-05-03 22:00:00+00:00,160.49,161.15,160.34,161.0,80299.0 +2013,2629,2023-05-03 22:30:00+00:00,161.01,161.25,160.86,161.01,55827.0 +2014,2630,2023-05-03 23:00:00+00:00,161.0,161.4,160.91,161.3,54521.0 +2015,2631,2023-05-03 23:30:00+00:00,161.3,161.79,161.2,161.79,113042.0 +2016,2632,2023-05-04 08:00:00+00:00,162.61,162.73,161.99,162.62,32060.0 +2017,2633,2023-05-04 08:30:00+00:00,162.59,162.79,162.45,162.64,8388.0 +2018,2634,2023-05-04 09:00:00+00:00,162.6,162.72,162.33,162.35,5441.0 +2019,2635,2023-05-04 09:30:00+00:00,162.31,162.48,162.1,162.23,6606.0 +2020,2636,2023-05-04 10:00:00+00:00,162.26,162.3,161.8,162.2,14258.0 +2021,2637,2023-05-04 10:30:00+00:00,162.12,162.28,161.83,162.07,9339.0 +2022,2638,2023-05-04 11:00:00+00:00,162.0,162.23,161.58,161.8,46105.0 +2023,2639,2023-05-04 11:30:00+00:00,161.95,162.14,161.76,161.92,27257.0 +2024,2640,2023-05-04 12:00:00+00:00,162.15,162.97,160.58,161.95,190773.0 +2025,2641,2023-05-04 12:30:00+00:00,161.95,163.0,161.8,162.72,210972.0 +2026,2642,2023-05-04 13:00:00+00:00,162.76,163.25,162.6,162.76,208183.0 +2027,2643,2023-05-04 13:30:00+00:00,162.71,162.95,160.96,161.57,13778234.0 +2028,2644,2023-05-04 14:00:00+00:00,161.56,161.72,159.65,160.24,11898404.0 +2029,2645,2023-05-04 14:30:00+00:00,160.24,161.74,159.82,161.46,8871015.0 +2030,2646,2023-05-04 15:00:00+00:00,161.42,162.64,161.31,162.0,7408091.0 +2031,2647,2023-05-04 15:30:00+00:00,162.0,162.36,160.76,161.1,5874989.0 +2032,2648,2023-05-04 16:00:00+00:00,161.08,162.0,160.88,161.96,4986908.0 +2033,2649,2023-05-04 16:30:00+00:00,161.96,162.0,160.49,160.99,5411158.0 +2034,2650,2023-05-04 17:00:00+00:00,161.0,161.85,160.79,161.3,4607133.0 +2035,2651,2023-05-04 17:30:00+00:00,161.3,162.28,161.23,162.15,3577989.0 +2036,2652,2023-05-04 18:00:00+00:00,162.16,162.26,161.52,161.61,3157217.0 +2037,2653,2023-05-04 18:30:00+00:00,161.6,161.94,161.03,161.37,3334722.0 +2038,2654,2023-05-04 19:00:00+00:00,161.34,161.93,161.04,161.6,3778583.0 +2039,2655,2023-05-04 19:30:00+00:00,161.61,161.83,161.04,161.22,4066153.0 +2040,2656,2023-05-04 20:00:00+00:00,161.2,161.27,160.94,161.09,1625635.0 +2041,2657,2023-05-04 20:30:00+00:00,161.08,161.68,161.01,161.21,144457.0 +2042,2658,2023-05-04 21:00:00+00:00,161.17,161.46,161.0,161.46,43852.0 +2043,2659,2023-05-04 21:30:00+00:00,161.41,161.63,161.3,161.52,49696.0 +2044,2660,2023-05-04 22:00:00+00:00,161.5,161.66,161.48,161.6,32575.0 +2045,2661,2023-05-04 22:30:00+00:00,161.61,161.66,161.5,161.66,32519.0 +2046,2662,2023-05-04 23:00:00+00:00,161.68,161.88,161.67,161.83,45472.0 +2047,2663,2023-05-04 23:30:00+00:00,161.87,162.0,161.85,162.0,63291.0 +2048,2664,2023-05-05 08:00:00+00:00,162.05,162.45,162.0,162.15,16488.0 +2049,2665,2023-05-05 08:30:00+00:00,162.13,162.2,162.09,162.09,10439.0 +2050,2666,2023-05-05 09:00:00+00:00,162.09,162.2,162.0,162.17,7169.0 +2051,2667,2023-05-05 09:30:00+00:00,162.08,162.3,162.08,162.3,3049.0 +2052,2668,2023-05-05 10:00:00+00:00,162.31,162.55,162.26,162.42,8804.0 +2053,2669,2023-05-05 10:30:00+00:00,162.4,162.8,162.3,162.54,24969.0 +2054,2670,2023-05-05 11:00:00+00:00,162.5,162.85,162.3,162.85,46663.0 +2055,2671,2023-05-05 11:30:00+00:00,162.79,162.8,162.6,162.76,19855.0 +2056,2672,2023-05-05 12:00:00+00:00,162.45,162.84,161.7,162.71,205721.0 +2057,2673,2023-05-05 12:30:00+00:00,162.79,163.81,161.89,163.52,425579.0 +2058,2674,2023-05-05 13:00:00+00:00,163.55,163.99,163.4,163.98,285549.0 +2059,2675,2023-05-05 13:30:00+00:00,163.97,167.07,163.51,166.38,16507062.0 +2060,2676,2023-05-05 14:00:00+00:00,166.39,167.34,166.01,166.88,8983713.0 +2061,2677,2023-05-05 14:30:00+00:00,166.9,168.29,166.89,167.91,9244120.0 +2062,2678,2023-05-05 15:00:00+00:00,167.93,169.1,167.81,168.57,7351629.0 +2063,2679,2023-05-05 15:30:00+00:00,168.59,168.65,167.8,168.38,4924457.0 +2064,2680,2023-05-05 16:00:00+00:00,168.39,168.73,167.6,168.13,4593357.0 +2065,2681,2023-05-05 16:30:00+00:00,168.13,168.39,167.72,168.29,3937970.0 +2066,2682,2023-05-05 17:00:00+00:00,168.3,169.4,168.3,169.22,5913492.0 +2067,2683,2023-05-05 17:30:00+00:00,169.23,170.0,169.15,169.98,5281688.0 +2068,2684,2023-05-05 18:00:00+00:00,169.97,170.44,169.73,170.13,5556540.0 +2069,2685,2023-05-05 18:30:00+00:00,170.13,170.4,169.76,170.11,3928878.0 +2070,2686,2023-05-05 19:00:00+00:00,170.12,170.79,169.8,170.16,5124201.0 +2071,2687,2023-05-05 19:30:00+00:00,170.16,170.24,169.72,170.07,5922667.0 +2072,2688,2023-05-05 20:00:00+00:00,170.06,170.09,169.93,169.97,2279110.0 +2073,2689,2023-05-05 20:30:00+00:00,169.99,170.03,169.96,170.0,102514.0 +2074,2690,2023-05-05 21:00:00+00:00,169.99,170.06,169.95,169.95,78220.0 +2075,2691,2023-05-05 21:30:00+00:00,169.96,170.02,169.92,169.97,23225.0 +2076,2692,2023-05-05 22:00:00+00:00,169.97,170.0,169.9,169.91,26931.0 +2077,2693,2023-05-05 22:30:00+00:00,169.93,169.93,169.87,169.87,23995.0 +2078,2694,2023-05-05 23:00:00+00:00,169.88,170.0,169.85,169.92,33204.0 +2079,2695,2023-05-05 23:30:00+00:00,169.94,170.0,169.9,170.0,54724.0 +2080,2696,2023-05-08 08:00:00+00:00,170.37,170.89,169.86,170.41,50191.0 +2081,2697,2023-05-08 08:30:00+00:00,170.4,171.91,170.38,171.91,42908.0 +2082,2698,2023-05-08 09:00:00+00:00,171.91,172.69,171.87,171.88,60166.0 +2083,2699,2023-05-08 09:30:00+00:00,171.9,172.13,171.9,172.07,18276.0 +2084,2700,2023-05-08 10:00:00+00:00,172.01,172.62,171.89,172.55,31987.0 +2085,2701,2023-05-08 10:30:00+00:00,172.55,172.92,172.44,172.68,27635.0 +2086,2702,2023-05-08 11:00:00+00:00,172.6,174.4,172.37,174.39,235577.0 +2087,2703,2023-05-08 11:30:00+00:00,174.36,174.43,173.85,173.88,134868.0 +2088,2704,2023-05-08 12:00:00+00:00,172.6,174.44,170.0,173.6,573602.0 +2089,2705,2023-05-08 12:30:00+00:00,173.62,173.78,173.1,173.41,270169.0 +2090,2706,2023-05-08 13:00:00+00:00,173.34,174.05,172.91,173.71,445352.0 +2091,2707,2023-05-08 13:30:00+00:00,173.7,173.8,170.4,172.09,16946830.0 +2092,2708,2023-05-08 14:00:00+00:00,172.1,172.57,169.65,169.83,12226971.0 +2093,2709,2023-05-08 14:30:00+00:00,169.85,170.88,169.19,170.46,9342875.0 +2094,2710,2023-05-08 15:00:00+00:00,170.46,171.51,170.33,170.6,7315582.0 +2095,2711,2023-05-08 15:30:00+00:00,170.6,172.1,170.25,172.09,6424295.0 +2096,2712,2023-05-08 16:00:00+00:00,172.09,172.16,171.54,171.73,4777873.0 +2097,2713,2023-05-08 16:30:00+00:00,171.72,172.04,171.12,172.03,4694551.0 +2098,2714,2023-05-08 17:00:00+00:00,172.03,172.3,171.25,172.21,5485665.0 +2099,2715,2023-05-08 17:30:00+00:00,172.21,172.46,171.38,171.53,5129897.0 +2100,2716,2023-05-08 18:00:00+00:00,171.53,171.68,170.03,171.07,6207290.0 +2101,2717,2023-05-08 18:30:00+00:00,171.06,171.73,171.02,171.72,4033718.0 +2102,2718,2023-05-08 19:00:00+00:00,171.72,171.93,170.96,171.46,4912699.0 +2103,2719,2023-05-08 19:30:00+00:00,171.45,171.95,171.28,171.85,5024335.0 +2104,2720,2023-05-08 20:00:00+00:00,171.79,171.8,171.4,171.59,1365083.0 +2105,2721,2023-05-08 20:30:00+00:00,171.58,171.79,171.5,171.5,65873.0 +2106,2722,2023-05-08 21:00:00+00:00,171.51,171.55,171.41,171.41,41123.0 +2107,2723,2023-05-08 21:30:00+00:00,171.41,171.57,171.35,171.44,32948.0 +2108,2724,2023-05-08 22:00:00+00:00,171.48,171.55,171.4,171.45,16326.0 +2109,2725,2023-05-08 22:30:00+00:00,171.47,171.51,171.45,171.47,27058.0 +2110,2726,2023-05-08 23:00:00+00:00,171.47,171.5,171.16,171.19,50074.0 +2111,2727,2023-05-08 23:30:00+00:00,171.19,171.19,170.92,171.02,87093.0 +2112,2728,2023-05-09 08:00:00+00:00,171.69,171.69,169.32,169.4,42440.0 +2113,2729,2023-05-09 08:30:00+00:00,169.36,169.9,169.36,169.81,10582.0 +2114,2730,2023-05-09 09:00:00+00:00,169.81,169.89,169.6,169.8,8723.0 +2115,2731,2023-05-09 09:30:00+00:00,169.74,170.08,169.68,170.07,17958.0 +2116,2732,2023-05-09 10:00:00+00:00,170.04,170.25,169.85,169.92,18028.0 +2117,2733,2023-05-09 10:30:00+00:00,169.85,170.29,169.78,170.21,12625.0 +2118,2734,2023-05-09 11:00:00+00:00,170.21,170.3,169.6,169.75,59013.0 +2119,2735,2023-05-09 11:30:00+00:00,169.75,170.0,169.59,169.9,33878.0 +2120,2736,2023-05-09 12:00:00+00:00,170.26,171.58,169.6,170.1,241081.0 +2121,2737,2023-05-09 12:30:00+00:00,170.1,170.15,169.75,169.88,108333.0 +2122,2738,2023-05-09 13:00:00+00:00,169.86,169.86,168.88,168.96,248321.0 +2123,2739,2023-05-09 13:30:00+00:00,168.95,169.82,168.3,169.27,11994219.0 +2124,2740,2023-05-09 14:00:00+00:00,169.28,169.42,167.92,168.06,8655320.0 +2125,2741,2023-05-09 14:30:00+00:00,168.09,168.79,167.67,168.16,6128464.0 +2126,2742,2023-05-09 15:00:00+00:00,168.15,168.21,167.05,167.49,6221577.0 +2127,2743,2023-05-09 15:30:00+00:00,167.5,167.62,166.75,166.88,5342925.0 +2128,2744,2023-05-09 16:00:00+00:00,166.86,167.18,166.63,166.64,4596834.0 +2129,2745,2023-05-09 16:30:00+00:00,166.64,167.64,166.56,167.63,5139854.0 +2130,2746,2023-05-09 17:00:00+00:00,167.64,167.78,167.39,167.53,4148146.0 +2131,2747,2023-05-09 17:30:00+00:00,167.52,168.0,167.25,167.93,3740545.0 +2132,2748,2023-05-09 18:00:00+00:00,167.95,168.44,167.87,168.2,4288994.0 +2133,2749,2023-05-09 18:30:00+00:00,168.2,168.66,167.86,168.01,3944187.0 +2134,2750,2023-05-09 19:00:00+00:00,168.0,168.75,167.94,168.48,3862575.0 +2135,2751,2023-05-09 19:30:00+00:00,168.49,169.16,168.46,169.14,5496860.0 +2136,2752,2023-05-09 20:00:00+00:00,169.13,169.15,168.88,168.89,1480874.0 +2137,2753,2023-05-09 20:30:00+00:00,168.89,168.93,168.71,168.71,68528.0 +2138,2754,2023-05-09 21:00:00+00:00,168.7,168.78,168.66,168.78,50322.0 +2139,2755,2023-05-09 21:30:00+00:00,168.77,168.94,168.72,168.87,24784.0 +2140,2756,2023-05-09 22:00:00+00:00,168.87,169.14,168.87,168.96,48995.0 +2141,2757,2023-05-09 22:30:00+00:00,168.97,169.05,168.9,169.01,29051.0 +2142,2758,2023-05-09 23:00:00+00:00,169.02,169.1,168.9,168.97,25974.0 +2143,2759,2023-05-09 23:30:00+00:00,168.99,169.09,168.93,169.03,53319.0 +2144,2760,2023-05-10 08:00:00+00:00,168.4,168.83,167.6,168.71,40991.0 +2145,2761,2023-05-10 08:30:00+00:00,168.75,168.82,168.48,168.48,10363.0 +2146,2762,2023-05-10 09:00:00+00:00,168.45,168.95,168.35,168.79,11076.0 +2147,2763,2023-05-10 09:30:00+00:00,168.84,168.91,168.63,168.83,4397.0 +2148,2764,2023-05-10 10:00:00+00:00,168.83,168.85,168.6,168.71,3624.0 +2149,2765,2023-05-10 10:30:00+00:00,168.7,169.1,168.7,169.0,4398.0 +2150,2766,2023-05-10 11:00:00+00:00,169.0,169.09,168.63,169.02,33885.0 +2151,2767,2023-05-10 11:30:00+00:00,169.0,169.14,168.7,169.03,27904.0 +2152,2768,2023-05-10 12:00:00+00:00,169.0,169.44,168.6,169.0,182845.0 +2153,2769,2023-05-10 12:30:00+00:00,169.0,173.22,168.6,172.9,1392162.0 +2154,2770,2023-05-10 13:00:00+00:00,172.86,173.18,172.42,172.53,566442.0 +2155,2771,2023-05-10 13:30:00+00:00,172.55,173.87,171.4,172.75,16234731.0 +2156,2772,2023-05-10 14:00:00+00:00,172.77,174.43,172.6,173.06,11496148.0 +2157,2773,2023-05-10 14:30:00+00:00,173.06,173.68,169.01,169.39,12000025.0 +2158,2774,2023-05-10 15:00:00+00:00,169.4,170.13,168.55,169.41,8741865.0 +2159,2775,2023-05-10 15:30:00+00:00,169.41,169.87,168.65,168.87,5759561.0 +2160,2776,2023-05-10 16:00:00+00:00,168.88,168.88,167.83,168.72,5421636.0 +2161,2777,2023-05-10 16:30:00+00:00,168.69,169.4,168.51,168.68,5114715.0 +2162,2778,2023-05-10 17:00:00+00:00,168.66,168.75,167.36,167.43,5494855.0 +2163,2779,2023-05-10 17:30:00+00:00,167.43,167.81,166.68,167.69,5598504.0 +2164,2780,2023-05-10 18:00:00+00:00,167.67,168.55,167.65,168.29,4373745.0 +2165,2781,2023-05-10 18:30:00+00:00,168.29,168.98,168.2,168.85,5396096.0 +2166,2782,2023-05-10 19:00:00+00:00,168.86,169.64,168.65,169.13,5645987.0 +2167,2783,2023-05-10 19:30:00+00:00,169.15,169.5,168.36,168.55,6163944.0 +2168,2784,2023-05-10 20:00:00+00:00,168.54,168.55,168.12,168.37,1870540.0 +2169,2785,2023-05-10 20:30:00+00:00,168.38,168.39,168.01,168.23,51306.0 +2170,2786,2023-05-10 21:00:00+00:00,168.19,168.46,168.16,168.45,38176.0 +2171,2787,2023-05-10 21:30:00+00:00,168.43,168.46,168.18,168.18,27648.0 +2172,2788,2023-05-10 22:00:00+00:00,168.2,168.4,168.17,168.35,26980.0 +2173,2789,2023-05-10 22:30:00+00:00,168.35,168.38,168.3,168.34,12052.0 +2174,2790,2023-05-10 23:00:00+00:00,168.31,168.34,168.1,168.2,47192.0 +2175,2791,2023-05-10 23:30:00+00:00,168.25,168.54,168.17,168.46,71933.0 +2176,2792,2023-05-11 08:00:00+00:00,169.06,169.69,168.45,169.5,35282.0 +2177,2793,2023-05-11 08:30:00+00:00,169.5,169.72,169.46,169.56,7827.0 +2178,2794,2023-05-11 09:00:00+00:00,169.54,169.95,169.54,169.91,14251.0 +2179,2795,2023-05-11 09:30:00+00:00,169.9,170.13,169.72,169.72,16378.0 +2180,2796,2023-05-11 10:00:00+00:00,169.73,169.9,169.56,169.82,8373.0 +2181,2797,2023-05-11 10:30:00+00:00,169.75,169.77,169.45,169.48,8575.0 +2182,2798,2023-05-11 11:00:00+00:00,169.45,169.5,168.65,169.19,95195.0 +2183,2799,2023-05-11 11:30:00+00:00,169.18,169.22,168.75,168.8,38800.0 +2184,2800,2023-05-11 12:00:00+00:00,169.39,169.65,167.59,169.2,241341.0 +2185,2801,2023-05-11 12:30:00+00:00,169.2,169.66,168.83,169.41,296398.0 +2186,2802,2023-05-11 13:00:00+00:00,169.41,169.45,168.68,168.7,220776.0 +2187,2803,2023-05-11 13:30:00+00:00,168.7,168.87,166.79,167.74,11668195.0 +2188,2804,2023-05-11 14:00:00+00:00,167.77,169.61,167.74,168.19,9325603.0 +2189,2805,2023-05-11 14:30:00+00:00,168.18,168.97,167.44,168.85,7689460.0 +2190,2806,2023-05-11 15:00:00+00:00,168.85,169.3,168.12,169.18,5432623.0 +2191,2807,2023-05-11 15:30:00+00:00,169.19,169.86,169.01,169.84,4964615.0 +2192,2808,2023-05-11 16:00:00+00:00,169.85,170.0,168.63,168.86,4691365.0 +2193,2809,2023-05-11 16:30:00+00:00,168.86,169.49,168.73,169.19,3713275.0 +2194,2810,2023-05-11 17:00:00+00:00,169.19,169.71,168.95,169.1,3656763.0 +2195,2811,2023-05-11 17:30:00+00:00,169.12,169.41,168.64,169.32,3897954.0 +2196,2812,2023-05-11 18:00:00+00:00,169.35,169.49,168.96,169.39,2811164.0 +2197,2813,2023-05-11 18:30:00+00:00,169.41,170.2,169.36,169.95,4473698.0 +2198,2814,2023-05-11 19:00:00+00:00,169.94,170.48,169.72,169.92,4595378.0 +2199,2815,2023-05-11 19:30:00+00:00,169.93,173.57,169.36,172.05,14184794.0 +2200,2816,2023-05-11 20:00:00+00:00,172.05,173.45,172.02,173.23,2825910.0 +2201,2817,2023-05-11 20:30:00+00:00,173.23,173.49,172.72,173.25,531803.0 +2202,2818,2023-05-11 21:00:00+00:00,173.22,173.5,172.08,173.11,351889.0 +2203,2819,2023-05-11 21:30:00+00:00,173.11,173.28,173.02,173.12,146875.0 +2204,2820,2023-05-11 22:00:00+00:00,173.12,173.33,173.11,173.21,119773.0 +2205,2821,2023-05-11 22:30:00+00:00,173.22,174.0,173.2,173.97,204828.0 +2206,2822,2023-05-11 23:00:00+00:00,173.98,174.49,173.96,174.26,441955.0 +2207,2823,2023-05-11 23:30:00+00:00,174.28,174.9,174.25,174.76,426565.0 +2208,2824,2023-05-12 08:00:00+00:00,174.65,175.0,173.8,174.32,55124.0 +2209,2825,2023-05-12 08:30:00+00:00,174.32,174.32,174.05,174.3,19778.0 +2210,2826,2023-05-12 09:00:00+00:00,174.3,174.77,174.3,174.48,27215.0 +2211,2827,2023-05-12 09:30:00+00:00,174.56,175.0,174.14,174.21,41446.0 +2212,2828,2023-05-12 10:00:00+00:00,174.25,174.76,174.1,174.41,21624.0 +2213,2829,2023-05-12 10:30:00+00:00,174.49,174.9,174.3,174.89,40319.0 +2214,2830,2023-05-12 11:00:00+00:00,174.8,176.49,174.6,175.86,619938.0 +2215,2831,2023-05-12 11:30:00+00:00,175.81,176.2,175.36,175.7,207970.0 +2216,2832,2023-05-12 12:00:00+00:00,174.83,176.49,172.91,175.44,758394.0 +2217,2833,2023-05-12 12:30:00+00:00,175.5,176.36,175.3,175.7,641869.0 +2218,2834,2023-05-12 13:00:00+00:00,175.82,176.29,175.61,176.05,538340.0 +2219,2835,2023-05-12 13:30:00+00:00,176.07,177.38,174.6,176.11,22589801.0 +2220,2836,2023-05-12 14:00:00+00:00,176.11,176.5,171.84,171.97,17903844.0 +2221,2837,2023-05-12 14:30:00+00:00,171.96,172.97,171.15,171.96,11755745.0 +2222,2838,2023-05-12 15:00:00+00:00,171.95,172.6,170.19,170.21,10082097.0 +2223,2839,2023-05-12 15:30:00+00:00,170.21,170.46,168.75,170.26,10481496.0 +2224,2840,2023-05-12 16:00:00+00:00,170.27,170.28,167.61,167.98,10309611.0 +2225,2841,2023-05-12 16:30:00+00:00,167.98,168.8,167.23,167.81,8195329.0 +2226,2842,2023-05-12 17:00:00+00:00,167.81,168.63,167.66,168.32,6085753.0 +2227,2843,2023-05-12 17:30:00+00:00,168.33,168.7,167.59,167.74,5075410.0 +2228,2844,2023-05-12 18:00:00+00:00,167.76,168.24,167.39,167.85,5112108.0 +2229,2845,2023-05-12 18:30:00+00:00,167.84,168.03,167.33,167.89,4913856.0 +2230,2846,2023-05-12 19:00:00+00:00,167.88,168.94,167.78,168.7,6156617.0 +2231,2847,2023-05-12 19:30:00+00:00,168.71,169.04,167.27,168.0,10530585.0 +2232,2848,2023-05-12 20:00:00+00:00,167.98,168.04,167.53,167.56,1522604.0 +2233,2849,2023-05-12 20:30:00+00:00,167.54,167.98,167.53,167.66,78401.0 +2234,2850,2023-05-12 21:00:00+00:00,167.66,167.67,167.51,167.54,64194.0 +2235,2851,2023-05-12 21:30:00+00:00,167.56,167.57,167.12,167.27,127487.0 +2236,2852,2023-05-12 22:00:00+00:00,167.27,167.45,167.22,167.4,44173.0 +2237,2853,2023-05-12 22:30:00+00:00,167.4,167.62,167.37,167.38,66300.0 +2238,2854,2023-05-12 23:00:00+00:00,167.4,167.45,167.3,167.35,27769.0 +2239,2855,2023-05-12 23:30:00+00:00,167.3,167.6,167.18,167.2,77968.0 +2240,2856,2023-05-15 08:00:00+00:00,168.55,169.94,168.35,169.64,59963.0 +2241,2857,2023-05-15 08:30:00+00:00,169.65,169.8,168.8,168.8,20145.0 +2242,2858,2023-05-15 09:00:00+00:00,168.81,169.23,168.8,168.91,13591.0 +2243,2859,2023-05-15 09:30:00+00:00,169.0,169.2,168.8,168.95,10924.0 +2244,2860,2023-05-15 10:00:00+00:00,168.95,169.3,168.6,168.83,22737.0 +2245,2861,2023-05-15 10:30:00+00:00,168.77,169.3,168.6,168.65,20278.0 +2246,2862,2023-05-15 11:00:00+00:00,168.65,168.67,167.57,167.85,136695.0 +2247,2863,2023-05-15 11:30:00+00:00,167.87,168.2,167.58,168.06,72043.0 +2248,2864,2023-05-15 12:00:00+00:00,168.63,169.02,167.21,167.32,330370.0 +2249,2865,2023-05-15 12:30:00+00:00,167.39,168.08,167.22,167.41,213912.0 +2250,2866,2023-05-15 13:00:00+00:00,167.4,168.2,167.32,167.71,237592.0 +2251,2867,2023-05-15 13:30:00+00:00,167.66,169.76,165.18,165.29,16046963.0 +2252,2868,2023-05-15 14:00:00+00:00,165.3,166.66,165.15,166.26,9961107.0 +2253,2869,2023-05-15 14:30:00+00:00,166.25,166.89,164.54,164.75,8088778.0 +2254,2870,2023-05-15 15:00:00+00:00,164.74,166.29,164.64,165.95,7028871.0 +2255,2871,2023-05-15 15:30:00+00:00,165.95,167.92,165.78,167.84,7778997.0 +2256,2872,2023-05-15 16:00:00+00:00,167.84,168.01,167.21,167.65,5200941.0 +2257,2873,2023-05-15 16:30:00+00:00,167.65,168.24,167.25,168.2,4549456.0 +2258,2874,2023-05-15 17:00:00+00:00,168.2,168.43,167.73,168.07,4637186.0 +2259,2875,2023-05-15 17:30:00+00:00,168.08,168.13,167.04,167.38,5091680.0 +2260,2876,2023-05-15 18:00:00+00:00,167.38,167.55,166.92,167.42,4202625.0 +2261,2877,2023-05-15 18:30:00+00:00,167.42,167.49,166.4,166.66,4502552.0 +2262,2878,2023-05-15 19:00:00+00:00,166.67,166.67,165.81,166.09,5066847.0 +2263,2879,2023-05-15 19:30:00+00:00,166.09,166.54,165.65,166.36,6143921.0 +2264,2880,2023-05-15 20:00:00+00:00,166.35,166.48,166.15,166.19,1438867.0 +2265,2881,2023-05-15 20:30:00+00:00,166.2,166.38,165.5,165.83,176507.0 +2266,2882,2023-05-15 21:00:00+00:00,165.85,166.14,165.8,166.06,82981.0 +2267,2883,2023-05-15 21:30:00+00:00,166.07,166.5,166.06,166.37,80186.0 +2268,2884,2023-05-15 22:00:00+00:00,166.36,166.36,166.23,166.28,48688.0 +2269,2885,2023-05-15 22:30:00+00:00,166.29,166.3,166.15,166.29,29067.0 +2270,2886,2023-05-15 23:00:00+00:00,166.22,166.4,166.21,166.35,34378.0 +2271,2887,2023-05-15 23:30:00+00:00,166.35,166.55,166.34,166.51,87465.0 +2272,2888,2023-05-16 08:00:00+00:00,166.75,167.2,166.66,166.99,25808.0 +2273,2889,2023-05-16 08:30:00+00:00,166.98,167.36,166.88,167.24,15547.0 +2274,2890,2023-05-16 09:00:00+00:00,167.29,167.37,166.81,167.0,14326.0 +2275,2891,2023-05-16 09:30:00+00:00,167.15,167.15,166.85,166.85,6698.0 +2276,2892,2023-05-16 10:00:00+00:00,166.8,166.81,166.11,166.4,26043.0 +2277,2893,2023-05-16 10:30:00+00:00,166.3,166.53,166.13,166.53,11052.0 +2278,2894,2023-05-16 11:00:00+00:00,166.48,166.79,166.45,166.63,40604.0 +2279,2895,2023-05-16 11:30:00+00:00,166.65,166.98,166.57,166.85,64632.0 +2280,2896,2023-05-16 12:00:00+00:00,166.5,167.26,165.87,166.95,234161.0 +2281,2897,2023-05-16 12:30:00+00:00,166.98,167.2,166.4,166.6,209292.0 +2282,2898,2023-05-16 13:00:00+00:00,166.57,166.78,165.5,165.7,264442.0 +2283,2899,2023-05-16 13:30:00+00:00,165.65,167.1,164.35,164.84,13267472.0 +2284,2900,2023-05-16 14:00:00+00:00,164.84,167.56,164.75,167.47,9817043.0 +2285,2901,2023-05-16 14:30:00+00:00,167.45,169.29,167.16,169.08,9214170.0 +2286,2902,2023-05-16 15:00:00+00:00,169.1,169.42,167.99,168.58,6457756.0 +2287,2903,2023-05-16 15:30:00+00:00,168.56,169.52,167.92,169.12,5946019.0 +2288,2904,2023-05-16 16:00:00+00:00,169.12,169.26,168.24,168.43,4275918.0 +2289,2905,2023-05-16 16:30:00+00:00,168.42,168.97,167.85,168.79,4648018.0 +2290,2906,2023-05-16 17:00:00+00:00,168.79,168.88,168.08,168.32,3909208.0 +2291,2907,2023-05-16 17:30:00+00:00,168.32,168.74,168.16,168.71,3082522.0 +2292,2908,2023-05-16 18:00:00+00:00,168.72,168.86,166.76,167.0,6119539.0 +2293,2909,2023-05-16 18:30:00+00:00,167.02,167.4,166.51,167.35,4519295.0 +2294,2910,2023-05-16 19:00:00+00:00,167.32,167.86,167.25,167.5,3771258.0 +2295,2911,2023-05-16 19:30:00+00:00,167.5,167.54,166.39,166.53,5365516.0 +2296,2912,2023-05-16 20:00:00+00:00,166.45,167.18,166.45,167.12,1267605.0 +2297,2913,2023-05-16 20:30:00+00:00,167.14,168.34,165.43,167.5,549187.0 +2298,2914,2023-05-16 21:00:00+00:00,167.51,167.86,166.8,167.46,365033.0 +2299,2915,2023-05-16 21:30:00+00:00,167.47,168.29,167.47,168.25,311494.0 +2300,2916,2023-05-16 22:00:00+00:00,168.24,169.2,168.1,168.83,526375.0 +2301,2917,2023-05-16 22:30:00+00:00,168.89,168.95,167.5,167.53,315883.0 +2302,2918,2023-05-16 23:00:00+00:00,167.51,168.59,167.41,168.46,314901.0 +2303,2919,2023-05-16 23:30:00+00:00,168.48,168.75,168.36,168.55,274762.0 +2304,2920,2023-05-17 08:00:00+00:00,168.82,169.32,168.52,168.83,48201.0 +2305,2921,2023-05-17 08:30:00+00:00,168.86,169.08,168.84,169.08,19685.0 +2306,2922,2023-05-17 09:00:00+00:00,169.08,169.16,168.85,168.89,15560.0 +2307,2923,2023-05-17 09:30:00+00:00,168.8,169.0,168.62,168.99,23003.0 +2308,2924,2023-05-17 10:00:00+00:00,168.96,169.23,168.92,169.09,26363.0 +2309,2925,2023-05-17 10:30:00+00:00,169.07,169.48,168.72,169.4,27637.0 +2310,2926,2023-05-17 11:00:00+00:00,169.36,169.75,168.31,168.8,180338.0 +2311,2927,2023-05-17 11:30:00+00:00,168.82,169.2,168.82,169.03,54969.0 +2312,2928,2023-05-17 12:00:00+00:00,169.71,169.74,168.25,168.5,461757.0 +2313,2929,2023-05-17 12:30:00+00:00,168.51,169.01,168.4,168.75,217467.0 +2314,2930,2023-05-17 13:00:00+00:00,168.74,168.9,168.0,168.36,276906.0 +2315,2931,2023-05-17 13:30:00+00:00,168.41,170.69,167.18,169.7,17996997.0 +2316,2932,2023-05-17 14:00:00+00:00,169.72,172.29,169.62,171.82,14548027.0 +2317,2933,2023-05-17 14:30:00+00:00,171.82,173.99,171.81,173.31,13650543.0 +2318,2934,2023-05-17 15:00:00+00:00,173.31,173.66,172.37,173.23,9886910.0 +2319,2935,2023-05-17 15:30:00+00:00,173.24,173.8,172.82,173.56,6369913.0 +2320,2936,2023-05-17 16:00:00+00:00,173.56,173.58,172.36,172.66,5551741.0 +2321,2937,2023-05-17 16:30:00+00:00,172.68,173.42,172.64,172.99,4913849.0 +2322,2938,2023-05-17 17:00:00+00:00,173.0,173.56,172.7,173.46,4342666.0 +2323,2939,2023-05-17 17:30:00+00:00,173.46,174.22,173.42,173.93,5511005.0 +2324,2940,2023-05-17 18:00:00+00:00,173.94,174.04,173.42,173.86,4212133.0 +2325,2941,2023-05-17 18:30:00+00:00,173.89,174.17,173.2,173.49,4715802.0 +2326,2942,2023-05-17 19:00:00+00:00,173.47,174.5,173.34,173.91,5091079.0 +2327,2943,2023-05-17 19:30:00+00:00,173.91,174.5,173.58,173.85,6951723.0 +2328,2944,2023-05-17 20:00:00+00:00,173.86,174.2,173.66,173.97,2606777.0 +2329,2945,2023-05-17 20:30:00+00:00,173.97,174.12,173.8,173.92,105921.0 +2330,2946,2023-05-17 21:00:00+00:00,173.92,174.0,173.86,173.95,47246.0 +2331,2947,2023-05-17 21:30:00+00:00,173.96,173.98,173.8,173.83,43570.0 +2332,2948,2023-05-17 22:00:00+00:00,173.83,173.85,173.76,173.78,58130.0 +2333,2949,2023-05-17 22:30:00+00:00,173.81,173.93,173.77,173.92,48200.0 +2334,2950,2023-05-17 23:00:00+00:00,173.92,173.99,173.86,173.94,30397.0 +2335,2951,2023-05-17 23:30:00+00:00,173.95,174.13,173.95,174.1,81590.0 +2336,2952,2023-05-18 08:00:00+00:00,174.15,175.0,173.72,174.85,40892.0 +2337,2953,2023-05-18 08:30:00+00:00,174.78,174.97,174.77,174.9,5797.0 +2338,2954,2023-05-18 09:00:00+00:00,174.93,174.93,174.76,174.92,9032.0 +2339,2955,2023-05-18 09:30:00+00:00,174.92,175.48,174.77,175.33,31712.0 +2340,2956,2023-05-18 10:00:00+00:00,175.3,175.47,175.22,175.29,11200.0 +2341,2957,2023-05-18 10:30:00+00:00,175.3,175.71,175.24,175.68,27042.0 +2342,2958,2023-05-18 11:00:00+00:00,175.56,176.13,175.22,175.85,180837.0 +2343,2959,2023-05-18 11:30:00+00:00,175.85,175.89,175.51,175.85,66220.0 +2344,2960,2023-05-18 12:00:00+00:00,175.53,176.14,173.5,175.56,488422.0 +2345,2961,2023-05-18 12:30:00+00:00,175.56,175.69,174.0,174.23,452311.0 +2346,2962,2023-05-18 13:00:00+00:00,174.2,174.81,174.14,174.29,367053.0 +2347,2963,2023-05-18 13:30:00+00:00,174.29,174.94,172.63,173.36,16001769.0 +2348,2964,2023-05-18 14:00:00+00:00,173.36,175.6,172.45,175.03,11396551.0 +2349,2965,2023-05-18 14:30:00+00:00,175.04,175.42,173.43,174.36,8482473.0 +2350,2966,2023-05-18 15:00:00+00:00,174.37,175.52,174.22,174.91,6824168.0 +2351,2967,2023-05-18 15:30:00+00:00,174.91,175.75,174.31,175.06,6688746.0 +2352,2968,2023-05-18 16:00:00+00:00,175.05,175.2,174.14,174.41,5262465.0 +2353,2969,2023-05-18 16:30:00+00:00,174.38,174.93,173.89,174.66,5112342.0 +2354,2970,2023-05-18 17:00:00+00:00,174.66,175.52,174.54,175.13,4541326.0 +2355,2971,2023-05-18 17:30:00+00:00,175.14,175.48,174.59,174.71,3569566.0 +2356,2972,2023-05-18 18:00:00+00:00,174.7,175.03,174.09,174.87,4135480.0 +2357,2973,2023-05-18 18:30:00+00:00,174.88,175.35,174.81,175.25,3852071.0 +2358,2974,2023-05-18 19:00:00+00:00,175.25,176.29,175.11,176.08,5507274.0 +2359,2975,2023-05-18 19:30:00+00:00,176.09,177.06,175.95,176.9,7389155.0 +2360,2976,2023-05-18 20:00:00+00:00,176.91,177.15,176.6,176.65,2455380.0 +2361,2977,2023-05-18 20:30:00+00:00,176.69,176.69,176.45,176.6,146455.0 +2362,2978,2023-05-18 21:00:00+00:00,176.66,176.77,176.61,176.69,60316.0 +2363,2979,2023-05-18 21:30:00+00:00,176.69,176.7,176.58,176.6,30992.0 +2364,2980,2023-05-18 22:00:00+00:00,176.59,177.76,176.52,177.6,214843.0 +2365,2981,2023-05-18 22:30:00+00:00,177.6,179.0,177.6,178.75,532903.0 +2366,2982,2023-05-18 23:00:00+00:00,178.75,178.99,178.75,178.8,197978.0 +2367,2983,2023-05-18 23:30:00+00:00,178.8,178.81,178.1,178.35,215645.0 +2368,2984,2023-05-19 08:00:00+00:00,178.21,178.21,177.75,178.1,30397.0 +2369,2985,2023-05-19 08:30:00+00:00,178.18,178.35,178.12,178.21,10243.0 diff --git a/examples/6_async/bar_data/TSLA_5min.csv b/examples/6_async/bar_data/TSLA_5min.csv new file mode 100644 index 0000000..39fbfc1 --- /dev/null +++ b/examples/6_async/bar_data/TSLA_5min.csv @@ -0,0 +1,1802 @@ +,Unnamed: 0,date,open,high,low,close,volume +0,0,2023-05-11 08:00:00+00:00,169.06,169.69,168.45,169.26,12398.0 +1,1,2023-05-11 08:05:00+00:00,169.2,169.29,169.14,169.22,4999.0 +2,2,2023-05-11 08:10:00+00:00,169.26,169.39,169.26,169.36,2460.0 +3,3,2023-05-11 08:15:00+00:00,169.35,169.56,169.35,169.5,3048.0 +4,4,2023-05-11 08:20:00+00:00,169.54,169.6,169.5,169.58,4469.0 +5,5,2023-05-11 08:25:00+00:00,169.58,169.69,169.48,169.5,7908.0 +6,6,2023-05-11 08:30:00+00:00,169.5,169.7,169.5,169.7,2864.0 +7,7,2023-05-11 08:35:00+00:00,169.72,169.72,169.5,169.54,2072.0 +8,8,2023-05-11 08:40:00+00:00,169.53,169.61,169.5,169.5,745.0 +9,9,2023-05-11 08:45:00+00:00,169.46,169.54,169.46,169.54,715.0 +10,10,2023-05-11 08:50:00+00:00,169.54,169.56,169.54,169.56,229.0 +11,11,2023-05-11 08:55:00+00:00,169.64,169.64,169.56,169.56,1202.0 +12,12,2023-05-11 09:00:00+00:00,169.54,169.73,169.54,169.73,3250.0 +13,13,2023-05-11 09:05:00+00:00,169.73,169.73,169.7,169.7,835.0 +14,14,2023-05-11 09:10:00+00:00,169.62,169.69,169.62,169.69,1041.0 +15,15,2023-05-11 09:15:00+00:00,169.67,169.69,169.64,169.64,492.0 +16,16,2023-05-11 09:20:00+00:00,169.62,169.95,169.6,169.89,5289.0 +17,17,2023-05-11 09:25:00+00:00,169.89,169.93,169.81,169.91,3344.0 +18,18,2023-05-11 09:30:00+00:00,169.9,169.97,169.87,169.93,3447.0 +19,19,2023-05-11 09:35:00+00:00,169.93,170.13,169.92,170.0,5992.0 +20,20,2023-05-11 09:40:00+00:00,169.96,169.96,169.9,169.9,1306.0 +21,21,2023-05-11 09:45:00+00:00,169.88,169.9,169.88,169.9,643.0 +22,22,2023-05-11 09:50:00+00:00,169.85,169.86,169.81,169.85,2865.0 +23,23,2023-05-11 09:55:00+00:00,169.85,169.85,169.72,169.72,2125.0 +24,24,2023-05-11 10:00:00+00:00,169.73,169.9,169.73,169.88,2156.0 +25,25,2023-05-11 10:05:00+00:00,169.9,169.9,169.89,169.89,300.0 +26,26,2023-05-11 10:10:00+00:00,169.73,169.73,169.56,169.62,3253.0 +27,27,2023-05-11 10:15:00+00:00,169.75,169.75,169.58,169.58,1464.0 +28,28,2023-05-11 10:20:00+00:00,169.66,169.66,169.66,169.66,200.0 +29,29,2023-05-11 10:25:00+00:00,169.72,169.82,169.72,169.82,1000.0 +30,30,2023-05-11 10:30:00+00:00,169.75,169.75,169.71,169.71,576.0 +31,31,2023-05-11 10:35:00+00:00,169.68,169.77,169.56,169.76,2330.0 +32,32,2023-05-11 10:40:00+00:00,169.7,169.7,169.65,169.65,693.0 +33,33,2023-05-11 10:45:00+00:00,169.6,169.66,169.6,169.65,713.0 +34,34,2023-05-11 10:50:00+00:00,169.58,169.58,169.58,169.58,100.0 +35,35,2023-05-11 10:55:00+00:00,169.6,169.6,169.45,169.48,4163.0 +36,36,2023-05-11 11:00:00+00:00,169.45,169.5,168.89,169.05,29864.0 +37,37,2023-05-11 11:05:00+00:00,169.05,169.1,168.73,168.8,13183.0 +38,38,2023-05-11 11:10:00+00:00,168.75,168.88,168.65,168.87,17187.0 +39,39,2023-05-11 11:15:00+00:00,168.9,169.14,168.88,168.95,11387.0 +40,40,2023-05-11 11:20:00+00:00,168.94,168.95,168.7,168.79,12165.0 +41,41,2023-05-11 11:25:00+00:00,168.77,169.19,168.77,169.19,11409.0 +42,42,2023-05-11 11:30:00+00:00,169.18,169.22,169.02,169.02,4265.0 +43,43,2023-05-11 11:35:00+00:00,169.01,169.1,169.0,169.03,2826.0 +44,44,2023-05-11 11:40:00+00:00,169.06,169.1,168.89,168.89,19258.0 +45,45,2023-05-11 11:45:00+00:00,168.88,168.93,168.75,168.93,6722.0 +46,46,2023-05-11 11:50:00+00:00,168.93,168.95,168.87,168.95,1517.0 +47,47,2023-05-11 11:55:00+00:00,168.9,168.9,168.8,168.8,4212.0 +48,48,2023-05-11 12:00:00+00:00,169.39,169.65,167.59,168.8,124679.0 +49,49,2023-05-11 12:05:00+00:00,168.8,169.08,168.79,169.04,18155.0 +50,50,2023-05-11 12:10:00+00:00,169.05,169.17,169.0,169.14,21809.0 +51,51,2023-05-11 12:15:00+00:00,169.14,169.4,169.05,169.19,27310.0 +52,52,2023-05-11 12:20:00+00:00,169.16,169.17,169.01,169.05,18917.0 +53,53,2023-05-11 12:25:00+00:00,169.06,169.2,169.06,169.2,30471.0 +54,54,2023-05-11 12:30:00+00:00,169.2,169.5,169.02,169.25,87415.0 +55,55,2023-05-11 12:35:00+00:00,169.15,169.48,168.83,169.45,66402.0 +56,56,2023-05-11 12:40:00+00:00,169.4,169.48,169.26,169.43,29101.0 +57,57,2023-05-11 12:45:00+00:00,169.36,169.59,169.32,169.46,33949.0 +58,58,2023-05-11 12:50:00+00:00,169.41,169.66,169.41,169.66,32036.0 +59,59,2023-05-11 12:55:00+00:00,169.61,169.66,169.21,169.41,47495.0 +60,60,2023-05-11 13:00:00+00:00,169.41,169.45,168.8,169.05,56564.0 +61,61,2023-05-11 13:05:00+00:00,169.05,169.05,168.82,168.86,33184.0 +62,62,2023-05-11 13:10:00+00:00,168.86,169.1,168.86,169.1,41535.0 +63,63,2023-05-11 13:15:00+00:00,169.08,169.14,169.0,169.05,10504.0 +64,64,2023-05-11 13:20:00+00:00,169.08,169.09,168.82,168.84,34073.0 +65,65,2023-05-11 13:25:00+00:00,168.84,168.85,168.68,168.7,44916.0 +66,66,2023-05-11 13:30:00+00:00,168.7,168.78,166.79,167.34,2417972.0 +67,67,2023-05-11 13:35:00+00:00,167.34,168.54,166.91,168.36,2412109.0 +68,68,2023-05-11 13:40:00+00:00,168.37,168.46,167.73,168.22,1651438.0 +69,69,2023-05-11 13:45:00+00:00,168.23,168.87,167.43,167.8,2055091.0 +70,70,2023-05-11 13:50:00+00:00,167.79,168.29,167.42,167.78,1656786.0 +71,71,2023-05-11 13:55:00+00:00,167.77,168.12,167.51,167.74,1474799.0 +72,72,2023-05-11 14:00:00+00:00,167.77,168.82,167.74,168.17,1828611.0 +73,73,2023-05-11 14:05:00+00:00,168.17,168.77,168.15,168.58,1210247.0 +74,74,2023-05-11 14:10:00+00:00,168.58,169.32,168.48,169.18,1733818.0 +75,75,2023-05-11 14:15:00+00:00,169.18,169.61,168.53,168.57,1829549.0 +76,76,2023-05-11 14:20:00+00:00,168.56,168.75,167.97,168.25,1563771.0 +77,77,2023-05-11 14:25:00+00:00,168.25,168.6,168.06,168.19,1159607.0 +78,78,2023-05-11 14:30:00+00:00,168.18,168.21,167.48,167.6,1499795.0 +79,79,2023-05-11 14:35:00+00:00,167.58,167.8,167.49,167.68,1072593.0 +80,80,2023-05-11 14:40:00+00:00,167.68,168.15,167.44,167.83,1472952.0 +81,81,2023-05-11 14:45:00+00:00,167.84,168.61,167.65,168.54,1381580.0 +82,82,2023-05-11 14:50:00+00:00,168.56,168.8,168.2,168.71,1273087.0 +83,83,2023-05-11 14:55:00+00:00,168.72,168.97,168.6,168.85,989453.0 +84,84,2023-05-11 15:00:00+00:00,168.85,169.06,168.68,168.88,1002333.0 +85,85,2023-05-11 15:05:00+00:00,168.87,169.04,168.53,168.6,845510.0 +86,86,2023-05-11 15:10:00+00:00,168.6,168.69,168.12,168.45,947543.0 +87,87,2023-05-11 15:15:00+00:00,168.45,168.63,168.22,168.39,721736.0 +88,88,2023-05-11 15:20:00+00:00,168.38,168.93,168.36,168.86,898776.0 +89,89,2023-05-11 15:25:00+00:00,168.87,169.3,168.63,169.18,1016725.0 +90,90,2023-05-11 15:30:00+00:00,169.19,169.4,169.03,169.22,860208.0 +91,91,2023-05-11 15:35:00+00:00,169.23,169.34,169.01,169.12,659070.0 +92,92,2023-05-11 15:40:00+00:00,169.12,169.5,169.09,169.48,857193.0 +93,93,2023-05-11 15:45:00+00:00,169.49,169.77,169.28,169.29,918307.0 +94,94,2023-05-11 15:50:00+00:00,169.28,169.73,169.22,169.71,692229.0 +95,95,2023-05-11 15:55:00+00:00,169.7,169.86,169.41,169.84,977608.0 +96,96,2023-05-11 16:00:00+00:00,169.85,170.0,169.28,169.28,927505.0 +97,97,2023-05-11 16:05:00+00:00,169.29,169.38,169.09,169.19,874230.0 +98,98,2023-05-11 16:10:00+00:00,169.21,169.22,168.86,169.1,773267.0 +99,99,2023-05-11 16:15:00+00:00,169.1,169.25,168.95,169.19,686133.0 +100,100,2023-05-11 16:20:00+00:00,169.18,169.21,168.92,169.12,586308.0 +101,101,2023-05-11 16:25:00+00:00,169.13,169.21,168.63,168.86,843922.0 +102,102,2023-05-11 16:30:00+00:00,168.86,169.01,168.73,168.82,569617.0 +103,103,2023-05-11 16:35:00+00:00,168.84,169.33,168.82,169.02,752002.0 +104,104,2023-05-11 16:40:00+00:00,169.02,169.38,168.91,169.37,712948.0 +105,105,2023-05-11 16:45:00+00:00,169.37,169.49,169.26,169.37,601669.0 +106,106,2023-05-11 16:50:00+00:00,169.37,169.45,169.13,169.3,568796.0 +107,107,2023-05-11 16:55:00+00:00,169.3,169.35,169.12,169.19,508243.0 +108,108,2023-05-11 17:00:00+00:00,169.19,169.33,168.97,169.24,608985.0 +109,109,2023-05-11 17:05:00+00:00,169.25,169.66,169.14,169.56,766287.0 +110,110,2023-05-11 17:10:00+00:00,169.55,169.7,169.43,169.6,553446.0 +111,111,2023-05-11 17:15:00+00:00,169.59,169.71,169.36,169.48,572971.0 +112,112,2023-05-11 17:20:00+00:00,169.48,169.55,168.95,169.03,628066.0 +113,113,2023-05-11 17:25:00+00:00,169.03,169.22,168.96,169.1,527008.0 +114,114,2023-05-11 17:30:00+00:00,169.12,169.17,168.83,169.11,761740.0 +115,115,2023-05-11 17:35:00+00:00,169.1,169.41,169.0,169.36,647667.0 +116,116,2023-05-11 17:40:00+00:00,169.36,169.39,169.07,169.18,484676.0 +117,117,2023-05-11 17:45:00+00:00,169.16,169.18,168.64,168.79,795097.0 +118,118,2023-05-11 17:50:00+00:00,168.78,169.14,168.67,169.07,608889.0 +119,119,2023-05-11 17:55:00+00:00,169.07,169.38,168.94,169.32,599885.0 +120,120,2023-05-11 18:00:00+00:00,169.35,169.39,169.13,169.25,438144.0 +121,121,2023-05-11 18:05:00+00:00,169.23,169.25,168.96,169.2,447621.0 +122,122,2023-05-11 18:10:00+00:00,169.21,169.32,169.1,169.26,442499.0 +123,123,2023-05-11 18:15:00+00:00,169.27,169.39,169.01,169.21,514363.0 +124,124,2023-05-11 18:20:00+00:00,169.21,169.4,169.05,169.34,477430.0 +125,125,2023-05-11 18:25:00+00:00,169.35,169.49,169.26,169.39,491107.0 +126,126,2023-05-11 18:30:00+00:00,169.41,169.57,169.36,169.52,505286.0 +127,127,2023-05-11 18:35:00+00:00,169.53,169.86,169.47,169.84,731400.0 +128,128,2023-05-11 18:40:00+00:00,169.84,170.14,169.74,170.09,1070893.0 +129,129,2023-05-11 18:45:00+00:00,170.08,170.2,169.93,170.16,847870.0 +130,130,2023-05-11 18:50:00+00:00,170.15,170.18,169.82,169.86,698704.0 +131,131,2023-05-11 18:55:00+00:00,169.87,169.96,169.72,169.95,619545.0 +132,132,2023-05-11 19:00:00+00:00,169.94,170.15,169.83,169.94,711468.0 +133,133,2023-05-11 19:05:00+00:00,169.95,170.38,169.72,170.33,1121705.0 +134,134,2023-05-11 19:10:00+00:00,170.32,170.48,170.26,170.4,907470.0 +135,135,2023-05-11 19:15:00+00:00,170.4,170.41,170.15,170.2,608436.0 +136,136,2023-05-11 19:20:00+00:00,170.19,170.35,170.08,170.23,660460.0 +137,137,2023-05-11 19:25:00+00:00,170.24,170.25,169.92,169.92,585839.0 +138,138,2023-05-11 19:30:00+00:00,169.93,170.06,169.69,169.75,727056.0 +139,139,2023-05-11 19:35:00+00:00,169.75,169.88,169.58,169.6,653203.0 +140,140,2023-05-11 19:40:00+00:00,169.58,171.79,169.36,171.49,1917575.0 +141,141,2023-05-11 19:45:00+00:00,171.52,173.57,171.3,172.92,5150185.0 +142,142,2023-05-11 19:50:00+00:00,172.9,173.1,172.0,172.18,2744123.0 +143,143,2023-05-11 19:55:00+00:00,172.16,172.63,171.76,172.05,2992652.0 +144,144,2023-05-11 20:00:00+00:00,172.05,173.38,172.02,173.26,1839928.0 +145,145,2023-05-11 20:05:00+00:00,173.31,173.45,172.08,172.92,272329.0 +146,146,2023-05-11 20:10:00+00:00,173.0,173.1,172.08,172.49,233282.0 +147,147,2023-05-11 20:15:00+00:00,172.45,173.0,172.08,172.78,135334.0 +148,148,2023-05-11 20:20:00+00:00,172.76,173.12,172.4,173.0,167268.0 +149,149,2023-05-11 20:25:00+00:00,173.01,173.37,172.9,173.23,177769.0 +150,150,2023-05-11 20:30:00+00:00,173.23,173.3,172.92,173.08,117334.0 +151,151,2023-05-11 20:35:00+00:00,173.05,173.14,172.91,172.95,70470.0 +152,152,2023-05-11 20:40:00+00:00,173.0,173.49,172.72,173.45,125591.0 +153,153,2023-05-11 20:45:00+00:00,173.48,173.49,173.09,173.11,96586.0 +154,154,2023-05-11 20:50:00+00:00,173.17,173.44,173.11,173.35,77595.0 +155,155,2023-05-11 20:55:00+00:00,173.33,173.41,173.18,173.25,44227.0 +156,156,2023-05-11 21:00:00+00:00,173.22,173.4,173.2,173.34,44534.0 +157,157,2023-05-11 21:05:00+00:00,173.34,173.5,173.15,173.24,99984.0 +158,158,2023-05-11 21:10:00+00:00,173.25,173.3,173.05,173.16,58043.0 +159,159,2023-05-11 21:15:00+00:00,173.13,173.36,172.08,173.34,73369.0 +160,160,2023-05-11 21:20:00+00:00,173.25,173.32,173.2,173.28,33389.0 +161,161,2023-05-11 21:25:00+00:00,173.27,173.28,173.1,173.11,42570.0 +162,162,2023-05-11 21:30:00+00:00,173.11,173.21,173.05,173.15,39015.0 +163,163,2023-05-11 21:35:00+00:00,173.14,173.17,173.02,173.15,26384.0 +164,164,2023-05-11 21:40:00+00:00,173.1,173.28,173.09,173.21,36763.0 +165,165,2023-05-11 21:45:00+00:00,173.22,173.25,173.12,173.15,16807.0 +166,166,2023-05-11 21:50:00+00:00,173.14,173.23,173.1,173.23,16052.0 +167,167,2023-05-11 21:55:00+00:00,173.16,173.2,173.1,173.12,11854.0 +168,168,2023-05-11 22:00:00+00:00,173.12,173.2,173.11,173.19,14261.0 +169,169,2023-05-11 22:05:00+00:00,173.19,173.33,173.13,173.15,42028.0 +170,170,2023-05-11 22:10:00+00:00,173.2,173.21,173.12,173.18,19715.0 +171,171,2023-05-11 22:15:00+00:00,173.17,173.25,173.13,173.15,11715.0 +172,172,2023-05-11 22:20:00+00:00,173.14,173.2,173.13,173.13,15128.0 +173,173,2023-05-11 22:25:00+00:00,173.16,173.26,173.13,173.21,16926.0 +174,174,2023-05-11 22:30:00+00:00,173.22,173.35,173.2,173.25,19623.0 +175,175,2023-05-11 22:35:00+00:00,173.26,173.35,173.22,173.27,15263.0 +176,176,2023-05-11 22:40:00+00:00,173.28,173.48,173.27,173.39,21271.0 +177,177,2023-05-11 22:45:00+00:00,173.45,173.8,173.45,173.75,69317.0 +178,178,2023-05-11 22:50:00+00:00,173.69,173.85,173.61,173.8,35236.0 +179,179,2023-05-11 22:55:00+00:00,173.82,174.0,173.77,173.97,44118.0 +180,180,2023-05-11 23:00:00+00:00,173.98,174.43,173.96,174.43,117705.0 +181,181,2023-05-11 23:05:00+00:00,174.45,174.49,174.2,174.41,87048.0 +182,182,2023-05-11 23:10:00+00:00,174.44,174.44,174.2,174.38,67293.0 +183,183,2023-05-11 23:15:00+00:00,174.4,174.44,174.27,174.41,51391.0 +184,184,2023-05-11 23:20:00+00:00,174.43,174.48,174.25,174.3,71590.0 +185,185,2023-05-11 23:25:00+00:00,174.29,174.31,174.1,174.26,46928.0 +186,186,2023-05-11 23:30:00+00:00,174.28,174.49,174.25,174.49,50255.0 +187,187,2023-05-11 23:35:00+00:00,174.47,174.79,174.45,174.7,98644.0 +188,188,2023-05-11 23:40:00+00:00,174.7,174.87,174.64,174.71,75437.0 +189,189,2023-05-11 23:45:00+00:00,174.72,174.9,174.72,174.83,51910.0 +190,190,2023-05-11 23:50:00+00:00,174.83,174.87,174.75,174.75,59984.0 +191,191,2023-05-11 23:55:00+00:00,174.76,174.86,174.67,174.76,90335.0 +192,192,2023-05-12 08:00:00+00:00,174.65,175.0,173.8,173.98,25600.0 +193,193,2023-05-12 08:05:00+00:00,173.91,174.19,173.9,174.12,7795.0 +194,194,2023-05-12 08:10:00+00:00,174.1,174.38,174.09,174.37,9569.0 +195,195,2023-05-12 08:15:00+00:00,174.31,174.4,174.2,174.25,3106.0 +196,196,2023-05-12 08:20:00+00:00,174.34,174.34,174.23,174.34,3177.0 +197,197,2023-05-12 08:25:00+00:00,174.35,174.36,174.25,174.32,5877.0 +198,198,2023-05-12 08:30:00+00:00,174.32,174.32,174.05,174.12,7369.0 +199,199,2023-05-12 08:35:00+00:00,174.06,174.28,174.05,174.28,3375.0 +200,200,2023-05-12 08:40:00+00:00,174.29,174.32,174.29,174.3,5881.0 +201,201,2023-05-12 08:45:00+00:00,174.2,174.22,174.2,174.22,250.0 +202,202,2023-05-12 08:50:00+00:00,174.25,174.25,174.15,174.15,450.0 +203,203,2023-05-12 08:55:00+00:00,174.18,174.3,174.18,174.3,2453.0 +204,204,2023-05-12 09:00:00+00:00,174.3,174.36,174.3,174.35,3817.0 +205,205,2023-05-12 09:05:00+00:00,174.3,174.75,174.3,174.75,7592.0 +206,206,2023-05-12 09:10:00+00:00,174.77,174.77,174.65,174.72,9342.0 +207,207,2023-05-12 09:15:00+00:00,174.72,174.72,174.36,174.45,2729.0 +208,208,2023-05-12 09:20:00+00:00,174.55,174.56,174.5,174.5,850.0 +209,209,2023-05-12 09:25:00+00:00,174.5,174.57,174.48,174.48,2885.0 +210,210,2023-05-12 09:30:00+00:00,174.56,174.86,174.56,174.86,8667.0 +211,211,2023-05-12 09:35:00+00:00,174.88,175.0,174.87,174.9,9349.0 +212,212,2023-05-12 09:40:00+00:00,174.78,174.78,174.66,174.72,4503.0 +213,213,2023-05-12 09:45:00+00:00,174.76,174.8,174.71,174.74,2232.0 +214,214,2023-05-12 09:50:00+00:00,174.76,174.76,174.66,174.66,1306.0 +215,215,2023-05-12 09:55:00+00:00,174.66,174.66,174.14,174.21,15389.0 +216,216,2023-05-12 10:00:00+00:00,174.25,174.35,174.25,174.35,952.0 +217,217,2023-05-12 10:05:00+00:00,174.38,174.42,174.31,174.31,3402.0 +218,218,2023-05-12 10:10:00+00:00,174.31,174.31,174.3,174.31,3338.0 +219,219,2023-05-12 10:15:00+00:00,174.28,174.28,174.13,174.16,2683.0 +220,220,2023-05-12 10:20:00+00:00,174.19,174.76,174.1,174.54,10368.0 +221,221,2023-05-12 10:25:00+00:00,174.4,174.41,174.4,174.41,881.0 +222,222,2023-05-12 10:30:00+00:00,174.49,174.75,174.48,174.74,4918.0 +223,223,2023-05-12 10:35:00+00:00,174.62,174.67,174.58,174.67,2881.0 +224,224,2023-05-12 10:40:00+00:00,174.56,174.65,174.51,174.54,3699.0 +225,225,2023-05-12 10:45:00+00:00,174.54,174.55,174.3,174.4,6425.0 +226,226,2023-05-12 10:50:00+00:00,174.5,174.66,174.47,174.5,7545.0 +227,227,2023-05-12 10:55:00+00:00,174.58,174.9,174.58,174.89,14851.0 +228,228,2023-05-12 11:00:00+00:00,174.8,175.4,174.6,175.15,124101.0 +229,229,2023-05-12 11:05:00+00:00,175.15,175.77,175.1,175.6,90365.0 +230,230,2023-05-12 11:10:00+00:00,175.55,175.97,175.55,175.96,89280.0 +231,231,2023-05-12 11:15:00+00:00,175.97,176.36,175.9,176.18,131601.0 +232,232,2023-05-12 11:20:00+00:00,176.18,176.49,175.96,176.18,100515.0 +233,233,2023-05-12 11:25:00+00:00,176.2,176.3,175.71,175.86,84076.0 +234,234,2023-05-12 11:30:00+00:00,175.81,175.98,175.64,175.9,42385.0 +235,235,2023-05-12 11:35:00+00:00,175.9,175.99,175.7,175.81,16916.0 +236,236,2023-05-12 11:40:00+00:00,175.8,176.2,175.75,176.1,34655.0 +237,237,2023-05-12 11:45:00+00:00,176.1,176.14,175.95,176.0,37689.0 +238,238,2023-05-12 11:50:00+00:00,175.99,175.99,175.71,175.84,25276.0 +239,239,2023-05-12 11:55:00+00:00,175.83,175.83,175.36,175.7,51049.0 +240,240,2023-05-12 12:00:00+00:00,174.83,176.49,172.91,175.5,341838.0 +241,241,2023-05-12 12:05:00+00:00,175.5,175.75,175.31,175.6,74312.0 +242,242,2023-05-12 12:10:00+00:00,175.63,175.99,175.59,175.98,117943.0 +243,243,2023-05-12 12:15:00+00:00,175.97,176.1,175.5,175.52,93100.0 +244,244,2023-05-12 12:20:00+00:00,175.59,175.75,175.52,175.68,52855.0 +245,245,2023-05-12 12:25:00+00:00,175.69,175.73,175.4,175.44,78346.0 +246,246,2023-05-12 12:30:00+00:00,175.5,175.88,175.3,175.7,93311.0 +247,247,2023-05-12 12:35:00+00:00,175.66,175.79,175.6,175.63,56225.0 +248,248,2023-05-12 12:40:00+00:00,175.6,176.22,175.6,176.1,118222.0 +249,249,2023-05-12 12:45:00+00:00,176.1,176.27,175.8,176.21,113236.0 +250,250,2023-05-12 12:50:00+00:00,176.23,176.36,176.06,176.15,132576.0 +251,251,2023-05-12 12:55:00+00:00,176.09,176.15,175.69,175.7,128299.0 +252,252,2023-05-12 13:00:00+00:00,175.82,175.84,175.61,175.84,84120.0 +253,253,2023-05-12 13:05:00+00:00,175.83,175.95,175.75,175.88,53316.0 +254,254,2023-05-12 13:10:00+00:00,175.9,176.29,175.89,176.2,107272.0 +255,255,2023-05-12 13:15:00+00:00,176.2,176.25,175.75,175.78,68160.0 +256,256,2023-05-12 13:20:00+00:00,175.8,176.1,175.75,176.03,66388.0 +257,257,2023-05-12 13:25:00+00:00,176.0,176.15,175.76,176.05,159084.0 +258,258,2023-05-12 13:30:00+00:00,176.07,176.73,174.6,176.07,5421951.0 +259,259,2023-05-12 13:35:00+00:00,176.06,176.94,175.3,176.25,4610796.0 +260,260,2023-05-12 13:40:00+00:00,176.26,177.28,176.22,176.99,3592232.0 +261,261,2023-05-12 13:45:00+00:00,176.98,177.29,175.72,175.76,3112590.0 +262,262,2023-05-12 13:50:00+00:00,175.77,177.38,175.58,177.2,3407487.0 +263,263,2023-05-12 13:55:00+00:00,177.19,177.26,176.03,176.11,2444745.0 +264,264,2023-05-12 14:00:00+00:00,176.11,176.5,174.22,174.62,3894326.0 +265,265,2023-05-12 14:05:00+00:00,174.62,174.69,173.6,174.51,3415545.0 +266,266,2023-05-12 14:10:00+00:00,174.52,174.81,173.71,174.07,2664291.0 +267,267,2023-05-12 14:15:00+00:00,174.08,174.34,173.58,173.78,2411572.0 +268,268,2023-05-12 14:20:00+00:00,173.76,174.06,172.63,173.48,3018944.0 +269,269,2023-05-12 14:25:00+00:00,173.48,173.55,171.84,171.97,2499166.0 +270,270,2023-05-12 14:30:00+00:00,171.96,172.15,171.37,171.67,2583874.0 +271,271,2023-05-12 14:35:00+00:00,171.67,172.65,171.6,172.54,2257025.0 +272,272,2023-05-12 14:40:00+00:00,172.53,172.56,172.0,172.42,1406958.0 +273,273,2023-05-12 14:45:00+00:00,172.4,172.9,172.38,172.7,1664103.0 +274,274,2023-05-12 14:50:00+00:00,172.71,172.97,172.03,172.26,1647655.0 +275,275,2023-05-12 14:55:00+00:00,172.26,172.53,171.15,171.96,2196130.0 +276,276,2023-05-12 15:00:00+00:00,171.95,172.43,171.81,172.38,1799281.0 +277,277,2023-05-12 15:05:00+00:00,172.38,172.6,171.51,171.57,1469645.0 +278,278,2023-05-12 15:10:00+00:00,171.58,171.96,171.25,171.49,1518577.0 +279,279,2023-05-12 15:15:00+00:00,171.48,171.66,170.81,170.83,1778733.0 +280,280,2023-05-12 15:20:00+00:00,170.83,171.57,170.68,170.89,1606170.0 +281,281,2023-05-12 15:25:00+00:00,170.9,171.1,170.19,170.21,1909691.0 +282,282,2023-05-12 15:30:00+00:00,170.21,170.46,169.55,169.66,2384919.0 +283,283,2023-05-12 15:35:00+00:00,169.67,169.67,168.75,169.38,2696877.0 +284,284,2023-05-12 15:40:00+00:00,169.38,169.74,169.31,169.36,1440487.0 +285,285,2023-05-12 15:45:00+00:00,169.34,169.88,169.33,169.6,1154864.0 +286,286,2023-05-12 15:50:00+00:00,169.61,169.84,169.35,169.52,1230582.0 +287,287,2023-05-12 15:55:00+00:00,169.54,170.3,169.51,170.26,1573767.0 +288,288,2023-05-12 16:00:00+00:00,170.27,170.28,169.0,169.0,1560080.0 +289,289,2023-05-12 16:05:00+00:00,169.0,169.37,168.85,169.26,1360592.0 +290,290,2023-05-12 16:10:00+00:00,169.24,170.0,169.18,169.4,1807020.0 +291,291,2023-05-12 16:15:00+00:00,169.4,169.64,168.1,168.5,2169578.0 +292,292,2023-05-12 16:20:00+00:00,168.52,168.68,167.61,167.88,2106144.0 +293,293,2023-05-12 16:25:00+00:00,167.9,168.28,167.81,167.98,1306197.0 +294,294,2023-05-12 16:30:00+00:00,167.98,168.72,167.85,168.68,1547077.0 +295,295,2023-05-12 16:35:00+00:00,168.69,168.8,167.97,168.21,1430926.0 +296,296,2023-05-12 16:40:00+00:00,168.23,168.32,167.8,167.8,1189690.0 +297,297,2023-05-12 16:45:00+00:00,167.8,167.89,167.5,167.65,1552147.0 +298,298,2023-05-12 16:50:00+00:00,167.65,167.97,167.23,167.38,1385879.0 +299,299,2023-05-12 16:55:00+00:00,167.38,167.96,167.27,167.81,1089610.0 +300,300,2023-05-12 17:00:00+00:00,167.81,168.1,167.66,167.96,1060447.0 +301,301,2023-05-12 17:05:00+00:00,167.96,168.13,167.67,168.12,994965.0 +302,302,2023-05-12 17:10:00+00:00,168.13,168.39,167.97,168.03,1048343.0 +303,303,2023-05-12 17:15:00+00:00,168.03,168.31,168.0,168.06,834824.0 +304,304,2023-05-12 17:20:00+00:00,168.04,168.59,167.77,168.56,1330379.0 +305,305,2023-05-12 17:25:00+00:00,168.55,168.63,168.22,168.32,816795.0 +306,306,2023-05-12 17:30:00+00:00,168.33,168.7,168.25,168.29,976977.0 +307,307,2023-05-12 17:35:00+00:00,168.28,168.28,167.88,168.17,939837.0 +308,308,2023-05-12 17:40:00+00:00,168.17,168.53,168.08,168.44,776443.0 +309,309,2023-05-12 17:45:00+00:00,168.43,168.51,168.21,168.33,619985.0 +310,310,2023-05-12 17:50:00+00:00,168.32,168.39,168.02,168.09,702217.0 +311,311,2023-05-12 17:55:00+00:00,168.09,168.19,167.59,167.74,1059951.0 +312,312,2023-05-12 18:00:00+00:00,167.76,168.01,167.39,167.89,1066842.0 +313,313,2023-05-12 18:05:00+00:00,167.88,168.04,167.67,167.9,787063.0 +314,314,2023-05-12 18:10:00+00:00,167.89,168.19,167.75,167.87,853241.0 +315,315,2023-05-12 18:15:00+00:00,167.9,168.15,167.8,168.07,676123.0 +316,316,2023-05-12 18:20:00+00:00,168.05,168.15,167.86,168.03,767873.0 +317,317,2023-05-12 18:25:00+00:00,168.03,168.24,167.82,167.85,960966.0 +318,318,2023-05-12 18:30:00+00:00,167.84,168.03,167.33,167.7,1331390.0 +319,319,2023-05-12 18:35:00+00:00,167.72,167.83,167.52,167.65,799072.0 +320,320,2023-05-12 18:40:00+00:00,167.64,167.92,167.56,167.8,795175.0 +321,321,2023-05-12 18:45:00+00:00,167.8,167.93,167.71,167.84,564454.0 +322,322,2023-05-12 18:50:00+00:00,167.84,167.99,167.76,167.89,709286.0 +323,323,2023-05-12 18:55:00+00:00,167.88,167.93,167.6,167.89,714479.0 +324,324,2023-05-12 19:00:00+00:00,167.88,168.12,167.8,167.98,1034909.0 +325,325,2023-05-12 19:05:00+00:00,167.95,168.21,167.78,168.17,829686.0 +326,326,2023-05-12 19:10:00+00:00,168.16,168.47,168.14,168.44,1103565.0 +327,327,2023-05-12 19:15:00+00:00,168.44,168.54,168.29,168.44,806181.0 +328,328,2023-05-12 19:20:00+00:00,168.45,168.55,168.39,168.52,866578.0 +329,329,2023-05-12 19:25:00+00:00,168.53,168.94,168.48,168.7,1515698.0 +330,330,2023-05-12 19:30:00+00:00,168.71,169.04,168.39,168.6,1328396.0 +331,331,2023-05-12 19:35:00+00:00,168.6,168.78,168.06,168.13,1326113.0 +332,332,2023-05-12 19:40:00+00:00,168.14,168.68,167.64,168.48,2430461.0 +333,333,2023-05-12 19:45:00+00:00,168.48,168.71,167.58,167.58,1847422.0 +334,334,2023-05-12 19:50:00+00:00,167.58,168.09,167.27,167.98,1640076.0 +335,335,2023-05-12 19:55:00+00:00,167.99,168.4,167.91,168.0,1958117.0 +336,336,2023-05-12 20:00:00+00:00,167.98,168.04,167.64,167.67,1383628.0 +337,337,2023-05-12 20:05:00+00:00,167.67,167.98,167.55,167.73,68975.0 +338,338,2023-05-12 20:10:00+00:00,167.73,167.98,167.6,167.7,20330.0 +339,339,2023-05-12 20:15:00+00:00,167.75,167.8,167.7,167.77,9829.0 +340,340,2023-05-12 20:20:00+00:00,167.7,167.75,167.61,167.69,17203.0 +341,341,2023-05-12 20:25:00+00:00,167.66,167.69,167.53,167.56,22639.0 +342,342,2023-05-12 20:30:00+00:00,167.54,167.6,167.53,167.6,16745.0 +343,343,2023-05-12 20:35:00+00:00,167.6,167.98,167.57,167.7,21102.0 +344,344,2023-05-12 20:40:00+00:00,167.68,167.7,167.55,167.6,19338.0 +345,345,2023-05-12 20:45:00+00:00,167.65,167.68,167.58,167.65,5382.0 +346,346,2023-05-12 20:50:00+00:00,167.65,167.67,167.62,167.65,9621.0 +347,347,2023-05-12 20:55:00+00:00,167.64,167.69,167.64,167.66,6213.0 +348,348,2023-05-12 21:00:00+00:00,167.66,167.67,167.66,167.67,5201.0 +349,349,2023-05-12 21:05:00+00:00,167.67,167.67,167.65,167.65,7536.0 +350,350,2023-05-12 21:10:00+00:00,167.67,167.67,167.57,167.61,16129.0 +351,351,2023-05-12 21:15:00+00:00,167.64,167.64,167.56,167.6,10288.0 +352,352,2023-05-12 21:20:00+00:00,167.56,167.57,167.51,167.52,17094.0 +353,353,2023-05-12 21:25:00+00:00,167.56,167.57,167.51,167.54,7946.0 +354,354,2023-05-12 21:30:00+00:00,167.56,167.57,167.53,167.53,9722.0 +355,355,2023-05-12 21:35:00+00:00,167.54,167.55,167.51,167.53,9917.0 +356,356,2023-05-12 21:40:00+00:00,167.55,167.55,167.4,167.43,24950.0 +357,357,2023-05-12 21:45:00+00:00,167.42,167.45,167.12,167.12,46015.0 +358,358,2023-05-12 21:50:00+00:00,167.2,167.22,167.14,167.15,22577.0 +359,359,2023-05-12 21:55:00+00:00,167.2,167.27,167.14,167.27,14306.0 +360,360,2023-05-12 22:00:00+00:00,167.27,167.4,167.22,167.35,12570.0 +361,361,2023-05-12 22:05:00+00:00,167.33,167.37,167.32,167.37,7413.0 +362,362,2023-05-12 22:10:00+00:00,167.39,167.45,167.35,167.37,7011.0 +363,363,2023-05-12 22:15:00+00:00,167.39,167.42,167.36,167.36,5880.0 +364,364,2023-05-12 22:20:00+00:00,167.35,167.39,167.35,167.35,6222.0 +365,365,2023-05-12 22:25:00+00:00,167.35,167.41,167.34,167.4,5077.0 +366,366,2023-05-12 22:30:00+00:00,167.4,167.49,167.39,167.49,11625.0 +367,367,2023-05-12 22:35:00+00:00,167.47,167.49,167.44,167.49,2686.0 +368,368,2023-05-12 22:40:00+00:00,167.5,167.62,167.49,167.56,9398.0 +369,369,2023-05-12 22:45:00+00:00,167.5,167.52,167.45,167.46,5326.0 +370,370,2023-05-12 22:50:00+00:00,167.44,167.51,167.37,167.47,30682.0 +371,371,2023-05-12 22:55:00+00:00,167.44,167.46,167.38,167.38,6583.0 +372,372,2023-05-12 23:00:00+00:00,167.4,167.45,167.35,167.4,3241.0 +373,373,2023-05-12 23:05:00+00:00,167.41,167.41,167.36,167.38,2715.0 +374,374,2023-05-12 23:10:00+00:00,167.39,167.39,167.3,167.35,5091.0 +375,375,2023-05-12 23:15:00+00:00,167.35,167.38,167.31,167.36,4721.0 +376,376,2023-05-12 23:20:00+00:00,167.37,167.4,167.34,167.34,3462.0 +377,377,2023-05-12 23:25:00+00:00,167.36,167.39,167.3,167.35,8539.0 +378,378,2023-05-12 23:30:00+00:00,167.3,167.34,167.3,167.34,6115.0 +379,379,2023-05-12 23:35:00+00:00,167.34,167.36,167.31,167.34,4896.0 +380,380,2023-05-12 23:40:00+00:00,167.36,167.4,167.31,167.39,16217.0 +381,381,2023-05-12 23:45:00+00:00,167.38,167.6,167.38,167.45,12921.0 +382,382,2023-05-12 23:50:00+00:00,167.45,167.47,167.3,167.31,11331.0 +383,383,2023-05-12 23:55:00+00:00,167.31,167.32,167.18,167.2,26488.0 +384,576,2023-05-15 08:00:00+00:00,168.55,169.47,168.35,169.14,14894.0 +385,577,2023-05-15 08:05:00+00:00,169.18,169.7,169.18,169.57,19063.0 +386,578,2023-05-15 08:10:00+00:00,169.6,169.85,169.4,169.85,5042.0 +387,579,2023-05-15 08:15:00+00:00,169.85,169.94,169.75,169.85,8397.0 +388,580,2023-05-15 08:20:00+00:00,169.78,169.78,169.5,169.56,9994.0 +389,581,2023-05-15 08:25:00+00:00,169.56,169.68,169.56,169.64,2573.0 +390,582,2023-05-15 08:30:00+00:00,169.65,169.72,169.65,169.72,1102.0 +391,583,2023-05-15 08:35:00+00:00,169.79,169.8,169.6,169.6,1134.0 +392,584,2023-05-15 08:40:00+00:00,169.6,169.63,169.6,169.62,977.0 +393,585,2023-05-15 08:45:00+00:00,169.69,169.72,169.4,169.4,3290.0 +394,586,2023-05-15 08:50:00+00:00,169.41,169.51,169.21,169.21,4425.0 +395,587,2023-05-15 08:55:00+00:00,169.21,169.21,168.8,168.8,9217.0 +396,588,2023-05-15 09:00:00+00:00,168.81,169.13,168.8,169.1,5884.0 +397,589,2023-05-15 09:05:00+00:00,169.04,169.1,168.92,168.92,1532.0 +398,590,2023-05-15 09:10:00+00:00,169.01,169.01,168.99,168.99,686.0 +399,591,2023-05-15 09:15:00+00:00,169.0,169.19,169.0,169.15,822.0 +400,592,2023-05-15 09:20:00+00:00,169.23,169.23,168.9,169.02,1802.0 +401,593,2023-05-15 09:25:00+00:00,168.91,169.0,168.81,168.91,2865.0 +402,594,2023-05-15 09:30:00+00:00,169.0,169.2,169.0,169.12,4174.0 +403,595,2023-05-15 09:35:00+00:00,169.15,169.15,168.85,168.93,1744.0 +404,596,2023-05-15 09:40:00+00:00,168.9,168.97,168.8,168.91,2504.0 +405,597,2023-05-15 09:45:00+00:00,168.9,168.9,168.85,168.85,1020.0 +406,598,2023-05-15 09:50:00+00:00,168.9,168.98,168.9,168.98,1170.0 +407,599,2023-05-15 09:55:00+00:00,168.94,168.95,168.94,168.95,312.0 +408,600,2023-05-15 10:00:00+00:00,168.95,169.3,168.95,169.3,5916.0 +409,601,2023-05-15 10:05:00+00:00,169.12,169.12,168.6,168.6,12974.0 +410,602,2023-05-15 10:10:00+00:00,168.62,168.62,168.62,168.62,135.0 +411,603,2023-05-15 10:15:00+00:00,168.85,168.85,168.85,168.85,1893.0 +412,604,2023-05-15 10:20:00+00:00,168.76,168.96,168.76,168.94,1437.0 +413,605,2023-05-15 10:25:00+00:00,168.9,168.9,168.83,168.83,382.0 +414,606,2023-05-15 10:30:00+00:00,168.77,168.86,168.76,168.8,450.0 +415,607,2023-05-15 10:35:00+00:00,168.78,168.87,168.78,168.87,576.0 +416,608,2023-05-15 10:40:00+00:00,168.87,169.19,168.87,169.14,6994.0 +417,609,2023-05-15 10:45:00+00:00,169.19,169.3,169.18,169.18,1629.0 +418,610,2023-05-15 10:50:00+00:00,169.09,169.09,168.78,168.82,5380.0 +419,611,2023-05-15 10:55:00+00:00,168.74,168.74,168.6,168.65,5249.0 +420,612,2023-05-15 11:00:00+00:00,168.65,168.67,167.88,167.89,34742.0 +421,613,2023-05-15 11:05:00+00:00,167.9,167.93,167.65,167.65,26349.0 +422,614,2023-05-15 11:10:00+00:00,167.64,167.75,167.57,167.65,25617.0 +423,615,2023-05-15 11:15:00+00:00,167.66,168.08,167.66,167.95,26851.0 +424,616,2023-05-15 11:20:00+00:00,167.9,168.0,167.89,167.95,9000.0 +425,617,2023-05-15 11:25:00+00:00,167.98,167.99,167.8,167.85,14136.0 +426,618,2023-05-15 11:30:00+00:00,167.87,167.96,167.62,167.65,19490.0 +427,619,2023-05-15 11:35:00+00:00,167.65,168.2,167.58,168.0,24792.0 +428,620,2023-05-15 11:40:00+00:00,168.0,168.04,167.9,167.9,4999.0 +429,621,2023-05-15 11:45:00+00:00,167.9,167.95,167.7,167.81,8122.0 +430,622,2023-05-15 11:50:00+00:00,167.88,167.9,167.78,167.89,4340.0 +431,623,2023-05-15 11:55:00+00:00,167.94,168.16,167.94,168.06,10300.0 +432,624,2023-05-15 12:00:00+00:00,168.63,169.02,167.55,168.12,199353.0 +433,625,2023-05-15 12:05:00+00:00,168.08,168.12,167.9,168.07,21413.0 +434,626,2023-05-15 12:10:00+00:00,168.07,168.08,167.98,167.98,18746.0 +435,627,2023-05-15 12:15:00+00:00,168.0,168.03,167.96,168.01,12110.0 +436,628,2023-05-15 12:20:00+00:00,167.99,167.99,167.65,167.75,16797.0 +437,629,2023-05-15 12:25:00+00:00,167.75,167.8,167.21,167.32,61951.0 +438,630,2023-05-15 12:30:00+00:00,167.39,167.72,167.22,167.5,41195.0 +439,631,2023-05-15 12:35:00+00:00,167.4,167.58,167.25,167.31,22889.0 +440,632,2023-05-15 12:40:00+00:00,167.32,167.46,167.3,167.35,15541.0 +441,633,2023-05-15 12:45:00+00:00,167.3,167.98,167.3,167.78,51130.0 +442,634,2023-05-15 12:50:00+00:00,167.7,168.08,167.63,167.74,50172.0 +443,635,2023-05-15 12:55:00+00:00,167.66,167.67,167.31,167.41,32985.0 +444,636,2023-05-15 13:00:00+00:00,167.4,167.6,167.32,167.41,36604.0 +445,637,2023-05-15 13:05:00+00:00,167.41,167.55,167.38,167.48,16898.0 +446,638,2023-05-15 13:10:00+00:00,167.48,168.05,167.42,167.78,54362.0 +447,639,2023-05-15 13:15:00+00:00,167.77,168.2,167.75,168.03,68398.0 +448,640,2023-05-15 13:20:00+00:00,168.0,168.0,167.7,167.85,26372.0 +449,641,2023-05-15 13:25:00+00:00,167.9,167.9,167.51,167.71,34958.0 +450,642,2023-05-15 13:30:00+00:00,167.66,168.88,166.73,168.72,3387606.0 +451,643,2023-05-15 13:35:00+00:00,168.75,169.16,168.29,168.47,2130684.0 +452,644,2023-05-15 13:40:00+00:00,168.48,169.7,168.2,169.51,2501179.0 +453,645,2023-05-15 13:45:00+00:00,169.5,169.76,168.73,168.95,1577449.0 +454,646,2023-05-15 13:50:00+00:00,168.93,169.06,167.19,167.4,2768244.0 +455,647,2023-05-15 13:55:00+00:00,167.39,167.63,165.18,165.29,3681801.0 +456,648,2023-05-15 14:00:00+00:00,165.3,166.38,165.28,166.28,2367084.0 +457,649,2023-05-15 14:05:00+00:00,166.3,166.44,165.15,165.69,2049596.0 +458,650,2023-05-15 14:10:00+00:00,165.69,166.2,165.68,165.93,1221905.0 +459,651,2023-05-15 14:15:00+00:00,165.92,166.3,165.8,166.12,1504563.0 +460,652,2023-05-15 14:20:00+00:00,166.11,166.66,165.51,166.41,1868444.0 +461,653,2023-05-15 14:25:00+00:00,166.42,166.56,166.09,166.26,949515.0 +462,654,2023-05-15 14:30:00+00:00,166.25,166.78,165.94,166.5,1427052.0 +463,655,2023-05-15 14:35:00+00:00,166.5,166.89,166.33,166.65,1019919.0 +464,656,2023-05-15 14:40:00+00:00,166.65,166.77,166.3,166.36,928466.0 +465,657,2023-05-15 14:45:00+00:00,166.37,166.38,165.56,165.89,1485321.0 +466,658,2023-05-15 14:50:00+00:00,165.89,166.44,165.81,166.19,1074468.0 +467,659,2023-05-15 14:55:00+00:00,166.18,166.29,164.54,164.75,2153552.0 +468,660,2023-05-15 15:00:00+00:00,164.74,165.27,164.64,165.08,1283462.0 +469,661,2023-05-15 15:05:00+00:00,165.12,166.0,165.11,165.87,1268084.0 +470,662,2023-05-15 15:10:00+00:00,165.86,166.13,165.64,165.67,1236398.0 +471,663,2023-05-15 15:15:00+00:00,165.66,166.24,165.48,166.14,1166143.0 +472,664,2023-05-15 15:20:00+00:00,166.14,166.29,165.96,166.06,899192.0 +473,665,2023-05-15 15:25:00+00:00,166.05,166.21,165.61,165.95,1175592.0 +474,666,2023-05-15 15:30:00+00:00,165.95,166.19,165.78,166.16,1291821.0 +475,667,2023-05-15 15:35:00+00:00,166.16,166.71,166.16,166.54,1362800.0 +476,668,2023-05-15 15:40:00+00:00,166.55,166.86,166.31,166.55,1136602.0 +477,669,2023-05-15 15:45:00+00:00,166.55,167.37,166.22,167.34,1566593.0 +478,670,2023-05-15 15:50:00+00:00,167.34,167.57,167.2,167.32,1249141.0 +479,671,2023-05-15 15:55:00+00:00,167.33,167.92,167.32,167.84,1172040.0 +480,672,2023-05-15 16:00:00+00:00,167.84,168.01,167.55,167.71,1127677.0 +481,673,2023-05-15 16:05:00+00:00,167.69,167.75,167.47,167.55,686863.0 +482,674,2023-05-15 16:10:00+00:00,167.54,168.0,167.52,167.73,942411.0 +483,675,2023-05-15 16:15:00+00:00,167.72,167.86,167.45,167.77,884251.0 +484,676,2023-05-15 16:20:00+00:00,167.75,167.77,167.55,167.67,516410.0 +485,677,2023-05-15 16:25:00+00:00,167.66,167.72,167.21,167.65,1043329.0 +486,678,2023-05-15 16:30:00+00:00,167.65,167.71,167.25,167.33,700028.0 +487,679,2023-05-15 16:35:00+00:00,167.33,167.79,167.31,167.68,860425.0 +488,680,2023-05-15 16:40:00+00:00,167.68,167.92,167.61,167.75,618436.0 +489,681,2023-05-15 16:45:00+00:00,167.73,167.98,167.65,167.66,757418.0 +490,682,2023-05-15 16:50:00+00:00,167.68,168.18,167.57,168.11,957672.0 +491,683,2023-05-15 16:55:00+00:00,168.11,168.24,167.9,168.2,655477.0 +492,684,2023-05-15 17:00:00+00:00,168.2,168.33,168.05,168.17,722657.0 +493,685,2023-05-15 17:05:00+00:00,168.16,168.31,167.97,168.2,601287.0 +494,686,2023-05-15 17:10:00+00:00,168.2,168.29,167.73,167.96,736926.0 +495,687,2023-05-15 17:15:00+00:00,167.95,168.43,167.89,168.28,1005906.0 +496,688,2023-05-15 17:20:00+00:00,168.28,168.39,168.06,168.25,819222.0 +497,689,2023-05-15 17:25:00+00:00,168.27,168.36,168.0,168.07,751188.0 +498,690,2023-05-15 17:30:00+00:00,168.08,168.13,167.36,167.39,1377287.0 +499,691,2023-05-15 17:35:00+00:00,167.41,167.43,167.08,167.15,862311.0 +500,692,2023-05-15 17:40:00+00:00,167.15,167.43,167.04,167.42,962256.0 +501,693,2023-05-15 17:45:00+00:00,167.4,167.42,167.2,167.33,602943.0 +502,694,2023-05-15 17:50:00+00:00,167.33,167.45,167.22,167.39,714299.0 +503,695,2023-05-15 17:55:00+00:00,167.36,167.48,167.28,167.38,572584.0 +504,696,2023-05-15 18:00:00+00:00,167.38,167.44,167.13,167.25,579901.0 +505,697,2023-05-15 18:05:00+00:00,167.27,167.54,167.24,167.38,717711.0 +506,698,2023-05-15 18:10:00+00:00,167.36,167.4,166.92,167.28,964376.0 +507,699,2023-05-15 18:15:00+00:00,167.29,167.34,166.99,167.22,678842.0 +508,700,2023-05-15 18:20:00+00:00,167.22,167.43,167.15,167.4,474576.0 +509,701,2023-05-15 18:25:00+00:00,167.4,167.55,167.25,167.42,787219.0 +510,702,2023-05-15 18:30:00+00:00,167.42,167.49,166.81,166.95,845826.0 +511,703,2023-05-15 18:35:00+00:00,166.94,167.06,166.8,167.0,522465.0 +512,704,2023-05-15 18:40:00+00:00,166.99,167.12,166.9,167.01,473446.0 +513,705,2023-05-15 18:45:00+00:00,167.01,167.12,166.57,166.75,963786.0 +514,706,2023-05-15 18:50:00+00:00,166.75,166.85,166.4,166.49,929964.0 +515,707,2023-05-15 18:55:00+00:00,166.49,166.8,166.44,166.66,767065.0 +516,708,2023-05-15 19:00:00+00:00,166.67,166.67,166.32,166.52,808386.0 +517,709,2023-05-15 19:05:00+00:00,166.49,166.55,166.19,166.24,687847.0 +518,710,2023-05-15 19:10:00+00:00,166.23,166.42,165.9,166.05,950602.0 +519,711,2023-05-15 19:15:00+00:00,166.04,166.26,165.99,166.17,755931.0 +520,712,2023-05-15 19:20:00+00:00,166.19,166.33,165.96,166.15,863212.0 +521,713,2023-05-15 19:25:00+00:00,166.15,166.15,165.81,166.09,1000869.0 +522,714,2023-05-15 19:30:00+00:00,166.09,166.28,165.96,166.08,897147.0 +523,715,2023-05-15 19:35:00+00:00,166.05,166.05,165.72,165.94,910537.0 +524,716,2023-05-15 19:40:00+00:00,165.94,165.94,165.65,165.66,840995.0 +525,717,2023-05-15 19:45:00+00:00,165.66,166.06,165.65,165.98,975696.0 +526,718,2023-05-15 19:50:00+00:00,165.96,166.38,165.93,166.34,1072705.0 +527,719,2023-05-15 19:55:00+00:00,166.34,166.54,166.16,166.36,1446841.0 +528,720,2023-05-15 20:00:00+00:00,166.35,166.48,166.26,166.3,1334123.0 +529,721,2023-05-15 20:05:00+00:00,166.3,166.4,166.26,166.35,36634.0 +530,722,2023-05-15 20:10:00+00:00,166.35,166.39,166.2,166.3,27455.0 +531,723,2023-05-15 20:15:00+00:00,166.28,166.3,166.19,166.27,19654.0 +532,724,2023-05-15 20:20:00+00:00,166.26,166.28,166.15,166.21,14844.0 +533,725,2023-05-15 20:25:00+00:00,166.26,166.26,166.18,166.19,6157.0 +534,726,2023-05-15 20:30:00+00:00,166.2,166.3,166.19,166.3,8026.0 +535,727,2023-05-15 20:35:00+00:00,166.3,166.35,166.27,166.32,13261.0 +536,728,2023-05-15 20:40:00+00:00,166.31,166.38,166.17,166.36,17453.0 +537,729,2023-05-15 20:45:00+00:00,166.35,166.35,165.5,166.08,72406.0 +538,730,2023-05-15 20:50:00+00:00,166.01,166.15,165.88,165.88,31999.0 +539,731,2023-05-15 20:55:00+00:00,165.88,166.0,165.8,165.83,33362.0 +540,732,2023-05-15 21:00:00+00:00,165.85,165.99,165.8,165.85,21825.0 +541,733,2023-05-15 21:05:00+00:00,165.88,166.02,165.85,165.99,22358.0 +542,734,2023-05-15 21:10:00+00:00,166.05,166.14,166.03,166.07,18432.0 +543,735,2023-05-15 21:15:00+00:00,166.09,166.11,166.06,166.08,4361.0 +544,736,2023-05-15 21:20:00+00:00,166.08,166.09,166.0,166.06,7399.0 +545,737,2023-05-15 21:25:00+00:00,166.05,166.1,166.05,166.06,8606.0 +546,738,2023-05-15 21:30:00+00:00,166.07,166.36,166.06,166.36,16414.0 +547,739,2023-05-15 21:35:00+00:00,166.36,166.5,166.3,166.34,11073.0 +548,740,2023-05-15 21:40:00+00:00,166.32,166.34,166.25,166.26,6591.0 +549,741,2023-05-15 21:45:00+00:00,166.28,166.29,166.25,166.26,4930.0 +550,742,2023-05-15 21:50:00+00:00,166.27,166.32,166.11,166.21,27758.0 +551,743,2023-05-15 21:55:00+00:00,166.26,166.39,166.22,166.37,13420.0 +552,744,2023-05-15 22:00:00+00:00,166.36,166.36,166.31,166.34,8643.0 +553,745,2023-05-15 22:05:00+00:00,166.32,166.32,166.28,166.3,3553.0 +554,746,2023-05-15 22:10:00+00:00,166.29,166.3,166.23,166.24,7754.0 +555,747,2023-05-15 22:15:00+00:00,166.26,166.32,166.24,166.3,8700.0 +556,748,2023-05-15 22:20:00+00:00,166.3,166.31,166.26,166.29,7121.0 +557,749,2023-05-15 22:25:00+00:00,166.32,166.32,166.27,166.28,12917.0 +558,750,2023-05-15 22:30:00+00:00,166.29,166.29,166.15,166.22,6857.0 +559,751,2023-05-15 22:35:00+00:00,166.18,166.25,166.17,166.25,5082.0 +560,752,2023-05-15 22:40:00+00:00,166.24,166.25,166.17,166.23,7436.0 +561,753,2023-05-15 22:45:00+00:00,166.17,166.25,166.17,166.21,3350.0 +562,754,2023-05-15 22:50:00+00:00,166.25,166.28,166.21,166.23,4405.0 +563,755,2023-05-15 22:55:00+00:00,166.21,166.3,166.21,166.29,1937.0 +564,756,2023-05-15 23:00:00+00:00,166.22,166.36,166.21,166.35,12388.0 +565,757,2023-05-15 23:05:00+00:00,166.32,166.35,166.29,166.32,7931.0 +566,758,2023-05-15 23:10:00+00:00,166.3,166.38,166.3,166.37,3948.0 +567,759,2023-05-15 23:15:00+00:00,166.37,166.38,166.3,166.35,4265.0 +568,760,2023-05-15 23:20:00+00:00,166.32,166.38,166.32,166.38,1927.0 +569,761,2023-05-15 23:25:00+00:00,166.35,166.4,166.34,166.35,3919.0 +570,762,2023-05-15 23:30:00+00:00,166.35,166.47,166.34,166.43,8934.0 +571,763,2023-05-15 23:35:00+00:00,166.45,166.5,166.37,166.43,6408.0 +572,764,2023-05-15 23:40:00+00:00,166.41,166.45,166.37,166.4,5284.0 +573,765,2023-05-15 23:45:00+00:00,166.4,166.5,166.37,166.41,11600.0 +574,766,2023-05-15 23:50:00+00:00,166.42,166.45,166.38,166.39,15489.0 +575,767,2023-05-15 23:55:00+00:00,166.4,166.55,166.38,166.51,39750.0 +576,768,2023-05-17 08:00:00+00:00,168.82,169.32,168.52,168.97,22369.0 +577,769,2023-05-17 08:05:00+00:00,168.82,169.1,168.7,168.8,7963.0 +578,770,2023-05-17 08:10:00+00:00,168.76,168.89,168.66,168.87,4374.0 +579,771,2023-05-17 08:15:00+00:00,168.9,169.06,168.8,169.05,2857.0 +580,772,2023-05-17 08:20:00+00:00,169.0,169.17,168.92,169.03,7544.0 +581,773,2023-05-17 08:25:00+00:00,169.01,169.01,168.83,168.83,3094.0 +582,774,2023-05-17 08:30:00+00:00,168.86,168.96,168.84,168.96,1723.0 +583,775,2023-05-17 08:35:00+00:00,168.92,168.92,168.87,168.87,1940.0 +584,776,2023-05-17 08:40:00+00:00,168.96,169.0,168.91,168.92,3909.0 +585,777,2023-05-17 08:45:00+00:00,168.98,169.02,168.96,169.02,4432.0 +586,778,2023-05-17 08:50:00+00:00,169.04,169.05,168.96,169.04,4009.0 +587,779,2023-05-17 08:55:00+00:00,169.02,169.08,168.92,169.08,3672.0 +588,780,2023-05-17 09:00:00+00:00,169.08,169.16,169.01,169.01,4234.0 +589,781,2023-05-17 09:05:00+00:00,169.09,169.1,168.95,168.95,2860.0 +590,782,2023-05-17 09:10:00+00:00,168.92,168.92,168.85,168.85,4602.0 +591,783,2023-05-17 09:15:00+00:00,168.85,168.85,168.85,168.85,653.0 +592,784,2023-05-17 09:20:00+00:00,168.85,168.9,168.85,168.9,279.0 +593,785,2023-05-17 09:25:00+00:00,168.87,168.93,168.87,168.89,2932.0 +594,786,2023-05-17 09:30:00+00:00,168.8,168.93,168.8,168.91,3477.0 +595,787,2023-05-17 09:35:00+00:00,168.93,168.93,168.85,168.85,849.0 +596,788,2023-05-17 09:40:00+00:00,168.85,168.86,168.62,168.75,4562.0 +597,789,2023-05-17 09:45:00+00:00,168.68,168.9,168.66,168.8,4784.0 +598,790,2023-05-17 09:50:00+00:00,168.74,168.97,168.73,168.97,3372.0 +599,791,2023-05-17 09:55:00+00:00,168.97,169.0,168.95,168.99,5959.0 +600,792,2023-05-17 10:00:00+00:00,168.96,169.0,168.93,168.96,3396.0 +601,793,2023-05-17 10:05:00+00:00,168.94,168.96,168.94,168.96,962.0 +602,794,2023-05-17 10:10:00+00:00,168.96,169.1,168.96,169.09,4039.0 +603,795,2023-05-17 10:15:00+00:00,169.06,169.17,169.06,169.17,6967.0 +604,796,2023-05-17 10:20:00+00:00,169.2,169.23,168.92,168.97,8261.0 +605,797,2023-05-17 10:25:00+00:00,168.97,169.09,168.93,169.09,2738.0 +606,798,2023-05-17 10:30:00+00:00,169.07,169.1,168.92,169.04,3196.0 +607,799,2023-05-17 10:35:00+00:00,169.0,169.0,168.72,168.77,6891.0 +608,800,2023-05-17 10:40:00+00:00,168.75,168.94,168.75,168.94,3140.0 +609,801,2023-05-17 10:45:00+00:00,168.94,169.07,168.94,169.02,2744.0 +610,802,2023-05-17 10:50:00+00:00,169.07,169.07,169.05,169.05,1369.0 +611,803,2023-05-17 10:55:00+00:00,169.1,169.48,169.09,169.4,10297.0 +612,804,2023-05-17 11:00:00+00:00,169.36,169.75,169.3,169.49,64135.0 +613,805,2023-05-17 11:05:00+00:00,169.49,169.54,169.01,169.07,27817.0 +614,806,2023-05-17 11:10:00+00:00,169.08,169.28,168.86,169.2,25625.0 +615,807,2023-05-17 11:15:00+00:00,169.18,169.2,168.31,168.6,39460.0 +616,808,2023-05-17 11:20:00+00:00,168.66,168.79,168.59,168.77,11640.0 +617,809,2023-05-17 11:25:00+00:00,168.78,168.85,168.75,168.8,11661.0 +618,810,2023-05-17 11:30:00+00:00,168.82,169.17,168.82,168.98,11849.0 +619,811,2023-05-17 11:35:00+00:00,169.08,169.11,168.96,169.02,12255.0 +620,812,2023-05-17 11:40:00+00:00,169.0,169.2,169.0,169.16,15820.0 +621,813,2023-05-17 11:45:00+00:00,169.14,169.15,169.05,169.14,4235.0 +622,814,2023-05-17 11:50:00+00:00,169.1,169.16,168.88,168.94,8318.0 +623,815,2023-05-17 11:55:00+00:00,168.94,169.03,168.94,169.03,2492.0 +624,816,2023-05-17 12:00:00+00:00,169.71,169.74,168.31,168.47,254856.0 +625,817,2023-05-17 12:05:00+00:00,168.55,168.8,168.33,168.75,48052.0 +626,818,2023-05-17 12:10:00+00:00,168.7,168.81,168.43,168.6,36045.0 +627,819,2023-05-17 12:15:00+00:00,168.52,168.59,168.45,168.5,33019.0 +628,820,2023-05-17 12:20:00+00:00,168.54,168.6,168.33,168.39,44151.0 +629,821,2023-05-17 12:25:00+00:00,168.45,168.51,168.25,168.5,45634.0 +630,822,2023-05-17 12:30:00+00:00,168.51,168.79,168.4,168.77,55131.0 +631,823,2023-05-17 12:35:00+00:00,168.77,168.77,168.5,168.66,30749.0 +632,824,2023-05-17 12:40:00+00:00,168.6,168.95,168.56,168.87,32653.0 +633,825,2023-05-17 12:45:00+00:00,168.86,168.93,168.6,168.79,31536.0 +634,826,2023-05-17 12:50:00+00:00,168.8,169.01,168.76,168.9,30046.0 +635,827,2023-05-17 12:55:00+00:00,168.86,168.86,168.65,168.75,37352.0 +636,828,2023-05-17 13:00:00+00:00,168.74,168.8,168.46,168.7,45051.0 +637,829,2023-05-17 13:05:00+00:00,168.74,168.87,168.71,168.8,40038.0 +638,830,2023-05-17 13:10:00+00:00,168.81,168.81,168.63,168.67,27711.0 +639,831,2023-05-17 13:15:00+00:00,168.67,168.73,168.65,168.68,19216.0 +640,832,2023-05-17 13:20:00+00:00,168.68,168.73,168.4,168.55,53914.0 +641,833,2023-05-17 13:25:00+00:00,168.63,168.9,168.0,168.36,90976.0 +642,834,2023-05-17 13:30:00+00:00,168.41,168.47,167.18,167.41,3237526.0 +643,835,2023-05-17 13:35:00+00:00,167.43,168.24,167.23,167.92,2348795.0 +644,836,2023-05-17 13:40:00+00:00,167.93,169.86,167.9,169.73,4096219.0 +645,837,2023-05-17 13:45:00+00:00,169.75,170.54,169.4,170.34,3607257.0 +646,838,2023-05-17 13:50:00+00:00,170.36,170.69,169.54,169.93,2868151.0 +647,839,2023-05-17 13:55:00+00:00,169.93,170.04,169.39,169.7,1839049.0 +648,840,2023-05-17 14:00:00+00:00,169.72,170.67,169.62,170.3,2296906.0 +649,841,2023-05-17 14:05:00+00:00,170.28,171.31,170.26,171.21,2889474.0 +650,842,2023-05-17 14:10:00+00:00,171.21,172.29,171.18,172.19,3484522.0 +651,843,2023-05-17 14:15:00+00:00,172.19,172.19,171.52,171.74,2207691.0 +652,844,2023-05-17 14:20:00+00:00,171.75,172.15,171.32,171.53,1956938.0 +653,845,2023-05-17 14:25:00+00:00,171.51,172.12,171.44,171.82,1712496.0 +654,846,2023-05-17 14:30:00+00:00,171.82,172.64,171.81,172.57,2633178.0 +655,847,2023-05-17 14:35:00+00:00,172.57,172.78,172.0,172.75,2096127.0 +656,848,2023-05-17 14:40:00+00:00,172.74,172.98,172.56,172.75,1730105.0 +657,849,2023-05-17 14:45:00+00:00,172.77,173.36,172.57,173.06,2453817.0 +658,850,2023-05-17 14:50:00+00:00,173.06,173.99,173.05,173.82,2651801.0 +659,851,2023-05-17 14:55:00+00:00,173.83,173.94,173.29,173.31,2085515.0 +660,852,2023-05-17 15:00:00+00:00,173.31,173.66,172.81,172.86,1904058.0 +661,853,2023-05-17 15:05:00+00:00,172.87,173.37,172.71,173.21,1771292.0 +662,854,2023-05-17 15:10:00+00:00,173.21,173.27,172.37,172.69,1738681.0 +663,855,2023-05-17 15:15:00+00:00,172.7,173.49,172.6,173.13,1844009.0 +664,856,2023-05-17 15:20:00+00:00,173.11,173.2,172.54,173.18,1500089.0 +665,857,2023-05-17 15:25:00+00:00,173.18,173.27,172.86,173.23,1128781.0 +666,858,2023-05-17 15:30:00+00:00,173.24,173.39,173.11,173.23,934139.0 +667,859,2023-05-17 15:35:00+00:00,173.23,173.25,172.82,173.19,1115222.0 +668,860,2023-05-17 15:40:00+00:00,173.19,173.45,173.1,173.33,1134111.0 +669,861,2023-05-17 15:45:00+00:00,173.35,173.74,173.34,173.64,1351075.0 +670,862,2023-05-17 15:50:00+00:00,173.63,173.8,173.53,173.6,928504.0 +671,863,2023-05-17 15:55:00+00:00,173.59,173.75,173.28,173.56,906862.0 +672,864,2023-05-17 16:00:00+00:00,173.56,173.58,173.03,173.22,906361.0 +673,865,2023-05-17 16:05:00+00:00,173.21,173.27,172.85,173.17,1078571.0 +674,866,2023-05-17 16:10:00+00:00,173.16,173.31,173.02,173.23,714565.0 +675,867,2023-05-17 16:15:00+00:00,173.23,173.24,172.62,172.77,938732.0 +676,868,2023-05-17 16:20:00+00:00,172.77,173.06,172.63,172.78,822914.0 +677,869,2023-05-17 16:25:00+00:00,172.78,172.81,172.36,172.66,1090598.0 +678,870,2023-05-17 16:30:00+00:00,172.68,173.19,172.64,173.17,1025232.0 +679,871,2023-05-17 16:35:00+00:00,173.16,173.42,173.03,173.36,783554.0 +680,872,2023-05-17 16:40:00+00:00,173.38,173.41,173.02,173.2,796927.0 +681,873,2023-05-17 16:45:00+00:00,173.19,173.39,172.94,173.04,777882.0 +682,874,2023-05-17 16:50:00+00:00,173.04,173.18,172.9,173.08,604312.0 +683,875,2023-05-17 16:55:00+00:00,173.09,173.25,172.74,172.99,925942.0 +684,876,2023-05-17 17:00:00+00:00,173.0,173.16,172.7,173.1,767561.0 +685,877,2023-05-17 17:05:00+00:00,173.09,173.33,173.09,173.18,866314.0 +686,878,2023-05-17 17:10:00+00:00,173.17,173.28,173.01,173.04,567099.0 +687,879,2023-05-17 17:15:00+00:00,173.04,173.23,172.86,173.16,656240.0 +688,880,2023-05-17 17:20:00+00:00,173.18,173.49,173.11,173.32,801136.0 +689,881,2023-05-17 17:25:00+00:00,173.32,173.56,173.27,173.46,684316.0 +690,882,2023-05-17 17:30:00+00:00,173.46,173.84,173.42,173.84,880024.0 +691,883,2023-05-17 17:35:00+00:00,173.83,174.22,173.61,174.01,1723090.0 +692,884,2023-05-17 17:40:00+00:00,174.0,174.01,173.71,173.81,749723.0 +693,885,2023-05-17 17:45:00+00:00,173.81,174.14,173.78,174.08,801425.0 +694,886,2023-05-17 17:50:00+00:00,174.09,174.16,173.84,173.92,787372.0 +695,887,2023-05-17 17:55:00+00:00,173.91,174.02,173.76,173.93,569371.0 +696,888,2023-05-17 18:00:00+00:00,173.94,173.97,173.62,173.67,692782.0 +697,889,2023-05-17 18:05:00+00:00,173.67,173.75,173.42,173.59,882995.0 +698,890,2023-05-17 18:10:00+00:00,173.61,173.9,173.53,173.83,607256.0 +699,891,2023-05-17 18:15:00+00:00,173.84,173.85,173.46,173.7,623099.0 +700,892,2023-05-17 18:20:00+00:00,173.7,173.98,173.65,173.96,681688.0 +701,893,2023-05-17 18:25:00+00:00,173.95,174.04,173.8,173.86,724313.0 +702,894,2023-05-17 18:30:00+00:00,173.89,174.02,173.61,173.73,778009.0 +703,895,2023-05-17 18:35:00+00:00,173.72,174.17,173.72,174.03,876929.0 +704,896,2023-05-17 18:40:00+00:00,174.03,174.13,173.45,173.47,948306.0 +705,897,2023-05-17 18:45:00+00:00,173.47,173.69,173.2,173.68,933124.0 +706,898,2023-05-17 18:50:00+00:00,173.68,173.7,173.43,173.62,603297.0 +707,899,2023-05-17 18:55:00+00:00,173.62,173.65,173.41,173.49,576137.0 +708,900,2023-05-17 19:00:00+00:00,173.47,173.87,173.34,173.85,896119.0 +709,901,2023-05-17 19:05:00+00:00,173.84,174.21,173.79,174.19,1030060.0 +710,902,2023-05-17 19:10:00+00:00,174.17,174.5,174.02,174.15,1034142.0 +711,903,2023-05-17 19:15:00+00:00,174.15,174.25,173.95,174.05,776574.0 +712,904,2023-05-17 19:20:00+00:00,174.05,174.24,173.87,173.99,780633.0 +713,905,2023-05-17 19:25:00+00:00,173.99,174.14,173.81,173.91,573551.0 +714,906,2023-05-17 19:30:00+00:00,173.91,174.14,173.86,174.0,714225.0 +715,907,2023-05-17 19:35:00+00:00,174.0,174.44,173.9,174.36,1059065.0 +716,908,2023-05-17 19:40:00+00:00,174.35,174.5,174.21,174.27,1040799.0 +717,909,2023-05-17 19:45:00+00:00,174.26,174.39,174.19,174.26,769384.0 +718,910,2023-05-17 19:50:00+00:00,174.27,174.38,173.58,173.73,1564731.0 +719,911,2023-05-17 19:55:00+00:00,173.74,174.0,173.72,173.85,1803519.0 +720,912,2023-05-17 20:00:00+00:00,173.86,174.02,173.66,173.99,2406815.0 +721,913,2023-05-17 20:05:00+00:00,173.94,174.11,173.86,174.09,97778.0 +722,914,2023-05-17 20:10:00+00:00,174.05,174.09,173.86,174.05,25230.0 +723,915,2023-05-17 20:15:00+00:00,174.05,174.11,174.02,174.1,32255.0 +724,916,2023-05-17 20:20:00+00:00,174.1,174.2,173.86,174.12,23698.0 +725,917,2023-05-17 20:25:00+00:00,174.12,174.14,173.96,173.97,21001.0 +726,918,2023-05-17 20:30:00+00:00,173.97,173.98,173.93,173.96,23223.0 +727,919,2023-05-17 20:35:00+00:00,173.94,174.12,173.93,174.04,20175.0 +728,920,2023-05-17 20:40:00+00:00,174.04,174.05,173.9,173.9,15935.0 +729,921,2023-05-17 20:45:00+00:00,173.9,173.95,173.83,173.83,16154.0 +730,922,2023-05-17 20:50:00+00:00,173.86,173.92,173.8,173.88,14089.0 +731,923,2023-05-17 20:55:00+00:00,173.88,173.92,173.88,173.92,16345.0 +732,924,2023-05-17 21:00:00+00:00,173.92,173.97,173.91,173.96,5963.0 +733,925,2023-05-17 21:05:00+00:00,173.97,173.98,173.95,173.97,3216.0 +734,926,2023-05-17 21:10:00+00:00,174.0,174.0,173.86,173.97,11031.0 +735,927,2023-05-17 21:15:00+00:00,173.92,173.93,173.88,173.93,13774.0 +736,928,2023-05-17 21:20:00+00:00,173.92,173.94,173.9,173.93,3954.0 +737,929,2023-05-17 21:25:00+00:00,173.95,174.0,173.92,173.95,9308.0 +738,930,2023-05-17 21:30:00+00:00,173.96,173.98,173.93,173.96,3773.0 +739,931,2023-05-17 21:35:00+00:00,173.96,173.97,173.93,173.93,5878.0 +740,932,2023-05-17 21:40:00+00:00,173.93,173.95,173.8,173.88,12007.0 +741,933,2023-05-17 21:45:00+00:00,173.88,173.89,173.82,173.88,10480.0 +742,934,2023-05-17 21:50:00+00:00,173.86,173.89,173.86,173.88,4880.0 +743,935,2023-05-17 21:55:00+00:00,173.87,173.88,173.83,173.83,6552.0 +744,936,2023-05-17 22:00:00+00:00,173.83,173.85,173.82,173.83,11787.0 +745,937,2023-05-17 22:05:00+00:00,173.82,173.84,173.8,173.83,15206.0 +746,938,2023-05-17 22:10:00+00:00,173.83,173.84,173.76,173.76,18374.0 +747,939,2023-05-17 22:15:00+00:00,173.76,173.82,173.76,173.82,2131.0 +748,940,2023-05-17 22:20:00+00:00,173.81,173.84,173.76,173.79,8059.0 +749,941,2023-05-17 22:25:00+00:00,173.79,173.82,173.78,173.78,2573.0 +750,942,2023-05-17 22:30:00+00:00,173.81,173.87,173.81,173.87,7128.0 +751,943,2023-05-17 22:35:00+00:00,173.83,173.84,173.81,173.83,9358.0 +752,944,2023-05-17 22:40:00+00:00,173.83,173.83,173.77,173.78,10285.0 +753,945,2023-05-17 22:45:00+00:00,173.83,173.86,173.79,173.86,5355.0 +754,946,2023-05-17 22:50:00+00:00,173.87,173.9,173.84,173.87,8443.0 +755,947,2023-05-17 22:55:00+00:00,173.92,173.93,173.87,173.92,7631.0 +756,948,2023-05-17 23:00:00+00:00,173.92,173.92,173.86,173.9,4598.0 +757,949,2023-05-17 23:05:00+00:00,173.88,173.9,173.86,173.9,4738.0 +758,950,2023-05-17 23:10:00+00:00,173.92,173.92,173.89,173.92,4345.0 +759,951,2023-05-17 23:15:00+00:00,173.9,173.93,173.89,173.92,6913.0 +760,952,2023-05-17 23:20:00+00:00,173.96,173.99,173.91,173.97,4873.0 +761,953,2023-05-17 23:25:00+00:00,173.98,173.98,173.92,173.94,4930.0 +762,954,2023-05-17 23:30:00+00:00,173.95,173.98,173.95,173.98,8378.0 +763,955,2023-05-17 23:35:00+00:00,173.98,173.98,173.95,173.95,4144.0 +764,956,2023-05-17 23:40:00+00:00,173.95,173.98,173.95,173.98,4114.0 +765,957,2023-05-17 23:45:00+00:00,173.96,173.98,173.95,173.98,10147.0 +766,958,2023-05-17 23:50:00+00:00,173.98,173.99,173.96,173.98,9021.0 +767,959,2023-05-17 23:55:00+00:00,173.99,174.13,173.96,174.1,45786.0 +768,960,2023-05-18 08:00:00+00:00,174.15,174.7,173.72,174.57,8324.0 +769,961,2023-05-18 08:05:00+00:00,174.69,174.98,174.68,174.94,11595.0 +770,962,2023-05-18 08:10:00+00:00,174.94,175.0,174.88,174.88,5772.0 +771,963,2023-05-18 08:15:00+00:00,174.89,174.89,174.8,174.81,4714.0 +772,964,2023-05-18 08:20:00+00:00,174.82,174.82,174.74,174.82,6690.0 +773,965,2023-05-18 08:25:00+00:00,174.82,174.85,174.76,174.85,3797.0 +774,966,2023-05-18 08:30:00+00:00,174.78,174.9,174.78,174.9,1607.0 +775,967,2023-05-18 08:35:00+00:00,174.85,174.86,174.82,174.82,529.0 +776,968,2023-05-18 08:40:00+00:00,174.77,174.84,174.77,174.84,895.0 +777,969,2023-05-18 08:45:00+00:00,174.9,174.96,174.9,174.96,500.0 +778,970,2023-05-18 08:50:00+00:00,174.9,174.97,174.9,174.92,1700.0 +779,971,2023-05-18 08:55:00+00:00,174.95,174.95,174.9,174.9,566.0 +780,972,2023-05-18 09:00:00+00:00,174.93,174.93,174.76,174.84,2563.0 +781,973,2023-05-18 09:05:00+00:00,174.9,174.9,174.85,174.86,2097.0 +782,974,2023-05-18 09:10:00+00:00,174.9,174.9,174.9,174.9,936.0 +783,975,2023-05-18 09:15:00+00:00,174.87,174.89,174.87,174.89,700.0 +784,976,2023-05-18 09:20:00+00:00,174.87,174.93,174.85,174.85,2137.0 +785,977,2023-05-18 09:25:00+00:00,174.89,174.92,174.89,174.92,599.0 +786,978,2023-05-18 09:30:00+00:00,174.92,174.92,174.77,174.89,4087.0 +787,979,2023-05-18 09:35:00+00:00,174.89,174.9,174.81,174.81,1755.0 +788,980,2023-05-18 09:40:00+00:00,174.81,174.88,174.81,174.88,303.0 +789,981,2023-05-18 09:45:00+00:00,174.88,174.9,174.87,174.88,3661.0 +790,982,2023-05-18 09:50:00+00:00,174.89,174.98,174.89,174.98,1121.0 +791,983,2023-05-18 09:55:00+00:00,174.98,175.48,174.98,175.33,20785.0 +792,984,2023-05-18 10:00:00+00:00,175.3,175.44,175.22,175.4,3160.0 +793,985,2023-05-18 10:05:00+00:00,175.44,175.44,175.3,175.3,1511.0 +794,986,2023-05-18 10:10:00+00:00,175.4,175.42,175.4,175.42,680.0 +795,987,2023-05-18 10:15:00+00:00,175.45,175.47,175.43,175.46,2187.0 +796,988,2023-05-18 10:20:00+00:00,175.47,175.47,175.41,175.41,1149.0 +797,989,2023-05-18 10:25:00+00:00,175.4,175.4,175.24,175.29,2513.0 +798,990,2023-05-18 10:30:00+00:00,175.3,175.33,175.24,175.31,2393.0 +799,991,2023-05-18 10:35:00+00:00,175.3,175.38,175.28,175.38,2742.0 +800,992,2023-05-18 10:40:00+00:00,175.4,175.41,175.39,175.39,1900.0 +801,993,2023-05-18 10:45:00+00:00,175.39,175.47,175.39,175.47,2141.0 +802,994,2023-05-18 10:50:00+00:00,175.49,175.49,175.43,175.49,1752.0 +803,995,2023-05-18 10:55:00+00:00,175.42,175.71,175.4,175.68,16114.0 +804,996,2023-05-18 11:00:00+00:00,175.56,175.95,175.22,175.87,58003.0 +805,997,2023-05-18 11:05:00+00:00,175.9,176.13,175.65,175.75,62014.0 +806,998,2023-05-18 11:10:00+00:00,175.77,175.8,175.63,175.69,15824.0 +807,999,2023-05-18 11:15:00+00:00,175.68,175.89,175.66,175.83,19799.0 +808,1000,2023-05-18 11:20:00+00:00,175.84,175.89,175.75,175.8,17814.0 +809,1001,2023-05-18 11:25:00+00:00,175.85,175.89,175.8,175.85,7383.0 +810,1002,2023-05-18 11:30:00+00:00,175.85,175.89,175.73,175.77,16917.0 +811,1003,2023-05-18 11:35:00+00:00,175.8,175.8,175.7,175.75,8922.0 +812,1004,2023-05-18 11:40:00+00:00,175.72,175.85,175.72,175.75,7478.0 +813,1005,2023-05-18 11:45:00+00:00,175.75,175.82,175.7,175.71,8709.0 +814,1006,2023-05-18 11:50:00+00:00,175.7,175.72,175.65,175.65,5574.0 +815,1007,2023-05-18 11:55:00+00:00,175.65,175.88,175.51,175.85,18620.0 +816,1008,2023-05-18 12:00:00+00:00,175.53,176.14,173.5,175.51,200096.0 +817,1009,2023-05-18 12:05:00+00:00,175.5,175.51,175.03,175.1,63463.0 +818,1010,2023-05-18 12:10:00+00:00,175.08,175.43,175.04,175.25,63234.0 +819,1011,2023-05-18 12:15:00+00:00,175.23,175.25,175.0,175.1,64392.0 +820,1012,2023-05-18 12:20:00+00:00,175.1,175.29,175.01,175.28,35241.0 +821,1013,2023-05-18 12:25:00+00:00,175.26,175.63,175.26,175.56,61996.0 +822,1014,2023-05-18 12:30:00+00:00,175.56,175.69,175.18,175.18,86791.0 +823,1015,2023-05-18 12:35:00+00:00,175.2,175.43,175.15,175.23,34903.0 +824,1016,2023-05-18 12:40:00+00:00,175.24,175.44,175.19,175.37,44046.0 +825,1017,2023-05-18 12:45:00+00:00,175.37,175.45,174.9,175.0,43765.0 +826,1018,2023-05-18 12:50:00+00:00,174.99,175.06,174.12,174.39,150616.0 +827,1019,2023-05-18 12:55:00+00:00,174.39,174.43,174.0,174.23,92190.0 +828,1020,2023-05-18 13:00:00+00:00,174.2,174.59,174.14,174.39,87797.0 +829,1021,2023-05-18 13:05:00+00:00,174.41,174.52,174.2,174.5,73437.0 +830,1022,2023-05-18 13:10:00+00:00,174.5,174.81,174.45,174.68,75807.0 +831,1023,2023-05-18 13:15:00+00:00,174.62,174.75,174.4,174.67,47777.0 +832,1024,2023-05-18 13:20:00+00:00,174.7,174.7,174.48,174.48,38932.0 +833,1025,2023-05-18 13:25:00+00:00,174.6,174.62,174.17,174.29,43303.0 +834,1026,2023-05-18 13:30:00+00:00,174.29,174.8,173.24,174.02,3514968.0 +835,1027,2023-05-18 13:35:00+00:00,174.05,174.65,173.2,174.37,3270920.0 +836,1028,2023-05-18 13:40:00+00:00,174.35,174.94,173.41,173.67,2908935.0 +837,1029,2023-05-18 13:45:00+00:00,173.64,174.32,173.39,173.43,2092070.0 +838,1030,2023-05-18 13:50:00+00:00,173.42,173.5,172.63,173.08,2432506.0 +839,1031,2023-05-18 13:55:00+00:00,173.08,173.59,172.8,173.36,1782370.0 +840,1032,2023-05-18 14:00:00+00:00,173.36,173.46,172.49,172.65,1692163.0 +841,1033,2023-05-18 14:05:00+00:00,172.65,173.28,172.45,173.09,1535773.0 +842,1034,2023-05-18 14:10:00+00:00,173.06,173.68,173.06,173.6,1534923.0 +843,1035,2023-05-18 14:15:00+00:00,173.6,174.68,173.49,174.48,2094809.0 +844,1036,2023-05-18 14:20:00+00:00,174.49,175.43,174.48,175.01,2508478.0 +845,1037,2023-05-18 14:25:00+00:00,175.01,175.6,174.9,175.03,2030405.0 +846,1038,2023-05-18 14:30:00+00:00,175.04,175.42,174.61,174.84,1803855.0 +847,1039,2023-05-18 14:35:00+00:00,174.84,174.9,174.02,174.42,1629094.0 +848,1040,2023-05-18 14:40:00+00:00,174.43,174.43,173.63,173.75,1358540.0 +849,1041,2023-05-18 14:45:00+00:00,173.74,174.03,173.43,173.89,1478732.0 +850,1042,2023-05-18 14:50:00+00:00,173.87,174.18,173.62,173.85,1149048.0 +851,1043,2023-05-18 14:55:00+00:00,173.86,174.42,173.79,174.36,1063204.0 +852,1044,2023-05-18 15:00:00+00:00,174.37,174.8,174.22,174.67,1138933.0 +853,1045,2023-05-18 15:05:00+00:00,174.65,175.1,174.54,175.09,1323973.0 +854,1046,2023-05-18 15:10:00+00:00,175.08,175.16,174.91,174.99,1069171.0 +855,1047,2023-05-18 15:15:00+00:00,175.0,175.37,174.95,175.11,1056949.0 +856,1048,2023-05-18 15:20:00+00:00,175.12,175.28,174.87,175.1,854219.0 +857,1049,2023-05-18 15:25:00+00:00,175.1,175.52,174.81,174.91,1380923.0 +858,1050,2023-05-18 15:30:00+00:00,174.91,174.97,174.31,174.54,1329295.0 +859,1051,2023-05-18 15:35:00+00:00,174.55,175.33,174.43,175.19,1204080.0 +860,1052,2023-05-18 15:40:00+00:00,175.21,175.38,175.06,175.21,781697.0 +861,1053,2023-05-18 15:45:00+00:00,175.2,175.53,175.15,175.2,984477.0 +862,1054,2023-05-18 15:50:00+00:00,175.21,175.75,175.11,175.34,1278577.0 +863,1055,2023-05-18 15:55:00+00:00,175.33,175.46,174.85,175.06,1110620.0 +864,1056,2023-05-18 16:00:00+00:00,175.05,175.2,174.95,175.05,784523.0 +865,1057,2023-05-18 16:05:00+00:00,175.05,175.1,174.56,174.87,1097927.0 +866,1058,2023-05-18 16:10:00+00:00,174.87,175.12,174.33,174.37,947748.0 +867,1059,2023-05-18 16:15:00+00:00,174.35,174.92,174.21,174.78,867325.0 +868,1060,2023-05-18 16:20:00+00:00,174.79,174.83,174.5,174.65,707158.0 +869,1061,2023-05-18 16:25:00+00:00,174.62,174.7,174.14,174.41,857784.0 +870,1062,2023-05-18 16:30:00+00:00,174.38,174.93,174.33,174.89,802604.0 +871,1063,2023-05-18 16:35:00+00:00,174.88,174.89,174.37,174.58,885123.0 +872,1064,2023-05-18 16:40:00+00:00,174.57,174.63,174.15,174.44,776585.0 +873,1065,2023-05-18 16:45:00+00:00,174.42,174.54,173.89,174.21,1046430.0 +874,1066,2023-05-18 16:50:00+00:00,174.2,174.5,174.1,174.41,869964.0 +875,1067,2023-05-18 16:55:00+00:00,174.45,174.71,174.15,174.66,731636.0 +876,1068,2023-05-18 17:00:00+00:00,174.66,174.92,174.59,174.75,700337.0 +877,1069,2023-05-18 17:05:00+00:00,174.76,174.86,174.61,174.81,511099.0 +878,1070,2023-05-18 17:10:00+00:00,174.8,174.88,174.54,174.61,580186.0 +879,1071,2023-05-18 17:15:00+00:00,174.6,175.14,174.59,175.06,821861.0 +880,1072,2023-05-18 17:20:00+00:00,175.06,175.38,175.05,175.25,828124.0 +881,1073,2023-05-18 17:25:00+00:00,175.26,175.52,174.95,175.13,1099719.0 +882,1074,2023-05-18 17:30:00+00:00,175.14,175.48,175.01,175.33,647871.0 +883,1075,2023-05-18 17:35:00+00:00,175.33,175.41,174.93,174.96,538687.0 +884,1076,2023-05-18 17:40:00+00:00,174.98,175.17,174.9,174.95,612662.0 +885,1077,2023-05-18 17:45:00+00:00,174.96,175.2,174.73,175.15,704570.0 +886,1078,2023-05-18 17:50:00+00:00,175.15,175.23,174.85,174.97,473376.0 +887,1079,2023-05-18 17:55:00+00:00,174.96,175.0,174.59,174.71,592400.0 +888,1080,2023-05-18 18:00:00+00:00,174.7,174.74,174.31,174.52,823361.0 +889,1081,2023-05-18 18:05:00+00:00,174.5,174.54,174.22,174.3,711214.0 +890,1082,2023-05-18 18:10:00+00:00,174.3,174.47,174.09,174.33,706974.0 +891,1083,2023-05-18 18:15:00+00:00,174.33,174.66,174.24,174.63,547299.0 +892,1084,2023-05-18 18:20:00+00:00,174.62,174.85,174.49,174.83,675020.0 +893,1085,2023-05-18 18:25:00+00:00,174.83,175.03,174.82,174.87,671612.0 +894,1086,2023-05-18 18:30:00+00:00,174.88,175.2,174.87,175.1,664912.0 +895,1087,2023-05-18 18:35:00+00:00,175.11,175.12,174.96,175.08,498966.0 +896,1088,2023-05-18 18:40:00+00:00,175.09,175.34,174.81,175.14,984186.0 +897,1089,2023-05-18 18:45:00+00:00,175.13,175.35,175.03,175.25,662732.0 +898,1090,2023-05-18 18:50:00+00:00,175.27,175.34,175.04,175.04,552146.0 +899,1091,2023-05-18 18:55:00+00:00,175.04,175.26,175.0,175.25,489129.0 +900,1092,2023-05-18 19:00:00+00:00,175.25,175.34,175.11,175.18,601242.0 +901,1093,2023-05-18 19:05:00+00:00,175.18,175.29,175.11,175.23,423555.0 +902,1094,2023-05-18 19:10:00+00:00,175.22,175.99,175.22,175.79,1707537.0 +903,1095,2023-05-18 19:15:00+00:00,175.78,176.29,175.71,176.16,1111125.0 +904,1096,2023-05-18 19:20:00+00:00,176.16,176.28,175.77,175.86,975745.0 +905,1097,2023-05-18 19:25:00+00:00,175.85,176.14,175.82,176.08,688070.0 +906,1098,2023-05-18 19:30:00+00:00,176.09,176.47,175.95,176.4,1073060.0 +907,1099,2023-05-18 19:35:00+00:00,176.41,176.49,176.16,176.24,745812.0 +908,1100,2023-05-18 19:40:00+00:00,176.22,176.57,176.17,176.51,1028588.0 +909,1101,2023-05-18 19:45:00+00:00,176.51,176.68,176.32,176.43,960221.0 +910,1102,2023-05-18 19:50:00+00:00,176.43,176.59,176.31,176.45,1232764.0 +911,1103,2023-05-18 19:55:00+00:00,176.46,177.06,176.36,176.9,2348710.0 +912,1104,2023-05-18 20:00:00+00:00,176.91,177.15,176.88,176.88,2255806.0 +913,1105,2023-05-18 20:05:00+00:00,176.87,176.93,176.6,176.74,71629.0 +914,1106,2023-05-18 20:10:00+00:00,176.67,176.89,176.65,176.75,31207.0 +915,1107,2023-05-18 20:15:00+00:00,176.75,176.85,176.72,176.8,28740.0 +916,1108,2023-05-18 20:20:00+00:00,176.8,176.89,176.78,176.81,17903.0 +917,1109,2023-05-18 20:25:00+00:00,176.87,176.87,176.61,176.65,50095.0 +918,1110,2023-05-18 20:30:00+00:00,176.69,176.69,176.45,176.5,50192.0 +919,1111,2023-05-18 20:35:00+00:00,176.5,176.65,176.45,176.62,42049.0 +920,1112,2023-05-18 20:40:00+00:00,176.64,176.67,176.53,176.6,16328.0 +921,1113,2023-05-18 20:45:00+00:00,176.6,176.67,176.54,176.55,14464.0 +922,1114,2023-05-18 20:50:00+00:00,176.55,176.6,176.54,176.54,8837.0 +923,1115,2023-05-18 20:55:00+00:00,176.58,176.65,176.54,176.6,14585.0 +924,1116,2023-05-18 21:00:00+00:00,176.66,176.75,176.64,176.7,11833.0 +925,1117,2023-05-18 21:05:00+00:00,176.73,176.75,176.61,176.69,10116.0 +926,1118,2023-05-18 21:10:00+00:00,176.69,176.77,176.65,176.75,9430.0 +927,1119,2023-05-18 21:15:00+00:00,176.69,176.71,176.66,176.68,7830.0 +928,1120,2023-05-18 21:20:00+00:00,176.7,176.75,176.66,176.72,6784.0 +929,1121,2023-05-18 21:25:00+00:00,176.67,176.72,176.63,176.69,14323.0 +930,1122,2023-05-18 21:30:00+00:00,176.69,176.7,176.62,176.69,3191.0 +931,1123,2023-05-18 21:35:00+00:00,176.67,176.7,176.62,176.7,4584.0 +932,1124,2023-05-18 21:40:00+00:00,176.68,176.7,176.63,176.64,4697.0 +933,1125,2023-05-18 21:45:00+00:00,176.69,176.69,176.63,176.67,3150.0 +934,1126,2023-05-18 21:50:00+00:00,176.65,176.67,176.63,176.63,3525.0 +935,1127,2023-05-18 21:55:00+00:00,176.63,176.66,176.58,176.6,11845.0 +936,1128,2023-05-18 22:00:00+00:00,176.59,176.62,176.52,176.53,14318.0 +937,1129,2023-05-18 22:05:00+00:00,176.55,177.11,176.55,176.95,42681.0 +938,1130,2023-05-18 22:10:00+00:00,176.95,177.27,176.95,177.27,58244.0 +939,1131,2023-05-18 22:15:00+00:00,177.28,177.28,177.11,177.21,18530.0 +940,1132,2023-05-18 22:20:00+00:00,177.2,177.42,177.19,177.35,24668.0 +941,1133,2023-05-18 22:25:00+00:00,177.4,177.76,177.4,177.6,56402.0 +942,1134,2023-05-18 22:30:00+00:00,177.6,177.99,177.6,177.99,78543.0 +943,1135,2023-05-18 22:35:00+00:00,177.99,178.4,177.94,178.26,148364.0 +944,1136,2023-05-18 22:40:00+00:00,178.27,178.75,178.23,178.59,101439.0 +945,1137,2023-05-18 22:45:00+00:00,178.55,178.71,178.5,178.67,57940.0 +946,1138,2023-05-18 22:50:00+00:00,178.67,178.93,178.6,178.93,64742.0 +947,1139,2023-05-18 22:55:00+00:00,178.94,179.0,178.75,178.75,81875.0 +948,1140,2023-05-18 23:00:00+00:00,178.75,178.89,178.75,178.8,32986.0 +949,1141,2023-05-18 23:05:00+00:00,178.8,178.98,178.8,178.96,63185.0 +950,1142,2023-05-18 23:10:00+00:00,178.96,178.99,178.85,178.85,35447.0 +951,1143,2023-05-18 23:15:00+00:00,178.85,178.89,178.8,178.82,24043.0 +952,1144,2023-05-18 23:20:00+00:00,178.84,178.89,178.8,178.84,21787.0 +953,1145,2023-05-18 23:25:00+00:00,178.81,178.84,178.79,178.8,20530.0 +954,1146,2023-05-18 23:30:00+00:00,178.8,178.81,178.45,178.5,47352.0 +955,1147,2023-05-18 23:35:00+00:00,178.45,178.59,178.1,178.59,38766.0 +956,1148,2023-05-18 23:40:00+00:00,178.58,178.66,178.35,178.35,20774.0 +957,1149,2023-05-18 23:45:00+00:00,178.35,178.56,178.3,178.46,29319.0 +958,1150,2023-05-18 23:50:00+00:00,178.5,178.53,178.43,178.46,11812.0 +959,1151,2023-05-18 23:55:00+00:00,178.45,178.55,178.3,178.35,67622.0 +960,1344,2023-05-19 08:00:00+00:00,178.21,178.21,177.75,177.97,8238.0 +961,1345,2023-05-19 08:05:00+00:00,177.96,178.01,177.77,177.8,4563.0 +962,1346,2023-05-19 08:10:00+00:00,177.87,178.0,177.83,177.99,5424.0 +963,1347,2023-05-19 08:15:00+00:00,177.93,177.97,177.88,177.89,1981.0 +964,1348,2023-05-19 08:20:00+00:00,177.89,177.94,177.88,177.91,2927.0 +965,1349,2023-05-19 08:25:00+00:00,177.91,178.13,177.91,178.1,7264.0 +966,1350,2023-05-19 08:30:00+00:00,178.18,178.35,178.17,178.19,2689.0 +967,1351,2023-05-19 08:35:00+00:00,178.25,178.3,178.24,178.26,2312.0 +968,1352,2023-05-19 08:40:00+00:00,178.15,178.29,178.12,178.12,3008.0 +969,1353,2023-05-19 08:45:00+00:00,178.13,178.3,178.13,178.21,2034.0 +970,1354,2023-05-19 08:50:00+00:00,178.21,178.35,178.2,178.35,1289.0 +971,1355,2023-05-19 08:55:00+00:00,178.35,178.5,178.33,178.4,2796.0 +972,1356,2023-05-19 09:00:00+00:00,178.43,178.47,178.4,178.44,839.0 +973,1357,2023-05-19 09:05:00+00:00,178.4,178.4,178.32,178.32,991.0 +974,1358,2023-05-19 09:10:00+00:00,178.26,178.3,178.25,178.3,1049.0 +975,1359,2023-05-19 09:15:00+00:00,178.3,178.3,178.29,178.29,238.0 +976,1360,2023-05-19 09:20:00+00:00,178.27,178.27,177.9,178.02,8022.0 +977,1361,2023-05-19 09:25:00+00:00,178.0,178.22,178.0,178.22,1055.0 +978,1362,2023-05-19 09:30:00+00:00,178.18,178.18,178.07,178.07,798.0 +979,1363,2023-05-19 09:35:00+00:00,178.13,178.17,178.11,178.11,900.0 +980,1364,2023-05-19 09:40:00+00:00,178.13,178.14,178.12,178.14,698.0 +981,1365,2023-05-19 09:45:00+00:00,178.16,178.3,178.16,178.2,1974.0 +982,1366,2023-05-19 09:50:00+00:00,178.28,178.31,178.28,178.29,400.0 +983,1367,2023-05-19 09:55:00+00:00,178.32,178.32,178.32,178.32,100.0 +984,1368,2023-05-19 10:00:00+00:00,178.32,178.32,178.24,178.24,648.0 +985,1369,2023-05-19 10:05:00+00:00,178.27,178.3,178.22,178.22,2054.0 +986,1370,2023-05-19 10:10:00+00:00,178.23,178.26,178.23,178.26,212.0 +987,1371,2023-05-19 10:15:00+00:00,178.2,178.2,177.9,177.93,7212.0 +988,1372,2023-05-19 10:20:00+00:00,177.93,178.06,177.93,178.06,1727.0 +989,1373,2023-05-19 10:25:00+00:00,178.02,178.22,178.02,178.04,1219.0 +990,1374,2023-05-19 10:30:00+00:00,178.14,178.14,177.84,177.84,3080.0 +991,1375,2023-05-19 10:35:00+00:00,177.83,177.94,177.81,177.88,2987.0 +992,1376,2023-05-19 10:40:00+00:00,177.94,177.94,177.64,177.64,6241.0 +993,1377,2023-05-19 10:45:00+00:00,177.63,177.63,177.11,177.49,8171.0 +994,1378,2023-05-19 10:50:00+00:00,177.26,177.37,177.18,177.18,3498.0 +995,1379,2023-05-19 10:55:00+00:00,177.11,177.3,177.06,177.25,13841.0 +996,1380,2023-05-19 11:00:00+00:00,177.3,177.8,177.2,177.51,45000.0 +997,1381,2023-05-19 11:05:00+00:00,177.56,177.6,177.4,177.55,14973.0 +998,1382,2023-05-19 11:10:00+00:00,177.58,177.7,177.55,177.68,14507.0 +999,1383,2023-05-19 11:15:00+00:00,177.67,177.82,177.59,177.76,12653.0 +1000,1384,2023-05-19 11:20:00+00:00,177.78,177.78,177.68,177.76,14985.0 +1001,1385,2023-05-19 11:25:00+00:00,177.77,177.78,177.64,177.67,13948.0 +1002,1386,2023-05-19 11:30:00+00:00,177.7,177.7,177.56,177.56,14885.0 +1003,1387,2023-05-19 11:35:00+00:00,177.52,177.55,177.35,177.5,10830.0 +1004,1388,2023-05-19 11:40:00+00:00,177.5,177.55,177.25,177.3,12375.0 +1005,1389,2023-05-19 11:45:00+00:00,177.27,177.27,176.9,177.0,35635.0 +1006,1390,2023-05-19 11:50:00+00:00,177.0,177.38,177.0,177.33,11596.0 +1007,1391,2023-05-19 11:55:00+00:00,177.35,177.55,177.31,177.37,5392.0 +1008,1392,2023-05-19 12:00:00+00:00,177.28,178.6,176.91,177.72,202208.0 +1009,1393,2023-05-19 12:05:00+00:00,177.7,177.78,177.57,177.61,38900.0 +1010,1394,2023-05-19 12:10:00+00:00,177.52,177.59,177.4,177.44,21844.0 +1011,1395,2023-05-19 12:15:00+00:00,177.51,177.69,177.3,177.57,31949.0 +1012,1396,2023-05-19 12:20:00+00:00,177.6,177.83,177.57,177.72,41630.0 +1013,1397,2023-05-19 12:25:00+00:00,177.74,177.8,177.65,177.72,23618.0 +1014,1398,2023-05-19 12:30:00+00:00,177.7,177.8,177.66,177.75,25369.0 +1015,1399,2023-05-19 12:35:00+00:00,177.73,177.79,177.42,177.5,27068.0 +1016,1400,2023-05-19 12:40:00+00:00,177.48,177.84,177.48,177.84,31161.0 +1017,1401,2023-05-19 12:45:00+00:00,177.84,177.89,177.51,177.7,41654.0 +1018,1402,2023-05-19 12:50:00+00:00,177.65,177.7,177.42,177.63,19817.0 +1019,1403,2023-05-19 12:55:00+00:00,177.55,178.1,177.55,177.91,72778.0 +1020,1404,2023-05-19 13:00:00+00:00,177.9,178.1,177.84,178.04,34061.0 +1021,1405,2023-05-19 13:05:00+00:00,178.1,178.1,177.84,178.01,39269.0 +1022,1406,2023-05-19 13:10:00+00:00,178.0,178.1,177.81,177.86,50043.0 +1023,1407,2023-05-19 13:15:00+00:00,177.86,178.05,177.85,177.98,33524.0 +1024,1408,2023-05-19 13:20:00+00:00,178.0,178.05,177.62,177.79,34688.0 +1025,1409,2023-05-19 13:25:00+00:00,177.84,177.85,177.0,177.4,100788.0 +1026,1410,2023-05-19 13:30:00+00:00,177.17,178.43,176.31,178.32,3748609.0 +1027,1411,2023-05-19 13:35:00+00:00,178.31,179.85,178.11,179.41,3402814.0 +1028,1412,2023-05-19 13:40:00+00:00,179.4,179.76,178.77,179.4,2569120.0 +1029,1413,2023-05-19 13:45:00+00:00,179.4,179.66,178.01,178.17,2540526.0 +1030,1414,2023-05-19 13:50:00+00:00,178.18,178.99,178.02,178.47,1804875.0 +1031,1415,2023-05-19 13:55:00+00:00,178.47,179.4,178.45,179.16,2080936.0 +1032,1416,2023-05-19 14:00:00+00:00,179.16,179.38,178.51,178.9,2109541.0 +1033,1417,2023-05-19 14:05:00+00:00,178.9,180.25,178.54,179.94,2837666.0 +1034,1418,2023-05-19 14:10:00+00:00,179.94,180.16,179.39,179.66,2218580.0 +1035,1419,2023-05-19 14:15:00+00:00,179.7,180.25,179.57,180.04,2138167.0 +1036,1420,2023-05-19 14:20:00+00:00,180.05,180.84,179.91,180.78,2616579.0 +1037,1421,2023-05-19 14:25:00+00:00,180.77,181.28,180.3,181.27,2519265.0 +1038,1422,2023-05-19 14:30:00+00:00,181.28,181.95,180.96,181.18,3069846.0 +1039,1423,2023-05-19 14:35:00+00:00,181.16,181.42,180.32,180.84,2072413.0 +1040,1424,2023-05-19 14:40:00+00:00,180.83,181.19,180.5,180.76,1841608.0 +1041,1425,2023-05-19 14:45:00+00:00,180.74,181.04,180.43,180.66,1587646.0 +1042,1426,2023-05-19 14:50:00+00:00,180.65,180.75,179.51,180.04,2718764.0 +1043,1427,2023-05-19 14:55:00+00:00,180.04,180.6,179.73,180.48,1737524.0 +1044,1428,2023-05-19 15:00:00+00:00,180.48,181.09,180.29,181.05,1523983.0 +1045,1429,2023-05-19 15:05:00+00:00,181.08,181.23,180.48,180.64,1718579.0 +1046,1430,2023-05-19 15:10:00+00:00,180.62,181.0,180.16,180.53,1395093.0 +1047,1431,2023-05-19 15:15:00+00:00,180.52,180.78,179.72,179.94,1771091.0 +1048,1432,2023-05-19 15:20:00+00:00,179.94,180.3,179.61,179.9,1564628.0 +1049,1433,2023-05-19 15:25:00+00:00,179.91,180.19,178.82,178.82,1976706.0 +1050,1434,2023-05-19 15:30:00+00:00,178.82,179.08,177.83,178.05,2399758.0 +1051,1435,2023-05-19 15:35:00+00:00,178.07,178.12,177.22,177.64,2291510.0 +1052,1436,2023-05-19 15:40:00+00:00,177.63,178.44,177.22,178.34,1927171.0 +1053,1437,2023-05-19 15:45:00+00:00,178.36,179.2,178.31,179.08,1970492.0 +1054,1438,2023-05-19 15:50:00+00:00,179.08,179.22,178.72,179.03,1480439.0 +1055,1439,2023-05-19 15:55:00+00:00,179.05,179.68,178.96,179.37,1544378.0 +1056,1440,2023-05-19 16:00:00+00:00,179.37,179.65,178.8,179.18,1444836.0 +1057,1441,2023-05-19 16:05:00+00:00,179.16,179.25,178.75,179.08,1120301.0 +1058,1442,2023-05-19 16:10:00+00:00,179.07,179.52,178.97,179.01,1219155.0 +1059,1443,2023-05-19 16:15:00+00:00,179.0,179.6,178.73,179.4,1373080.0 +1060,1444,2023-05-19 16:20:00+00:00,179.38,179.75,179.37,179.61,1210275.0 +1061,1445,2023-05-19 16:25:00+00:00,179.59,179.65,179.04,179.04,1049496.0 +1062,1446,2023-05-19 16:30:00+00:00,179.03,179.04,178.36,178.44,1456609.0 +1063,1447,2023-05-19 16:35:00+00:00,178.43,179.33,178.36,179.24,1333331.0 +1064,1448,2023-05-19 16:40:00+00:00,179.25,179.39,178.94,179.25,864326.0 +1065,1449,2023-05-19 16:45:00+00:00,179.24,179.41,178.83,178.99,920581.0 +1066,1450,2023-05-19 16:50:00+00:00,178.99,179.47,178.91,179.43,941203.0 +1067,1451,2023-05-19 16:55:00+00:00,179.42,179.74,179.26,179.44,1024313.0 +1068,1452,2023-05-19 17:00:00+00:00,179.43,179.99,179.41,179.96,1311406.0 +1069,1453,2023-05-19 17:05:00+00:00,179.95,180.17,179.62,179.71,1329561.0 +1070,1454,2023-05-19 17:10:00+00:00,179.7,179.92,179.52,179.87,888654.0 +1071,1455,2023-05-19 17:15:00+00:00,179.87,180.18,179.76,180.01,922196.0 +1072,1456,2023-05-19 17:20:00+00:00,180.01,180.37,179.95,180.31,1113917.0 +1073,1457,2023-05-19 17:25:00+00:00,180.31,180.49,180.04,180.45,1107579.0 +1074,1458,2023-05-19 17:30:00+00:00,180.46,180.49,180.1,180.45,868574.0 +1075,1459,2023-05-19 17:35:00+00:00,180.43,180.57,179.96,180.09,1039055.0 +1076,1460,2023-05-19 17:40:00+00:00,180.07,180.2,179.85,180.1,868620.0 +1077,1461,2023-05-19 17:45:00+00:00,180.12,180.25,179.87,180.02,766527.0 +1078,1462,2023-05-19 17:50:00+00:00,180.01,180.13,179.72,180.0,780675.0 +1079,1463,2023-05-19 17:55:00+00:00,179.99,180.17,179.77,179.82,681926.0 +1080,1464,2023-05-19 18:00:00+00:00,179.81,180.1,179.55,179.93,944804.0 +1081,1465,2023-05-19 18:05:00+00:00,179.94,180.09,179.79,179.84,641722.0 +1082,1466,2023-05-19 18:10:00+00:00,179.82,180.0,179.72,179.94,602257.0 +1083,1467,2023-05-19 18:15:00+00:00,179.95,180.36,179.68,180.33,1095696.0 +1084,1468,2023-05-19 18:20:00+00:00,180.33,180.48,180.07,180.16,847671.0 +1085,1469,2023-05-19 18:25:00+00:00,180.15,180.19,179.52,179.65,932456.0 +1086,1470,2023-05-19 18:30:00+00:00,179.66,179.68,179.1,179.42,1231696.0 +1087,1471,2023-05-19 18:35:00+00:00,179.4,179.54,179.12,179.15,841476.0 +1088,1472,2023-05-19 18:40:00+00:00,179.13,179.43,178.7,179.39,1319758.0 +1089,1473,2023-05-19 18:45:00+00:00,179.38,179.38,178.9,179.04,788237.0 +1090,1474,2023-05-19 18:50:00+00:00,179.03,179.34,178.91,179.24,784896.0 +1091,1475,2023-05-19 18:55:00+00:00,179.24,179.42,179.22,179.39,648186.0 +1092,1476,2023-05-19 19:00:00+00:00,179.38,179.5,179.2,179.38,666866.0 +1093,1477,2023-05-19 19:05:00+00:00,179.38,179.49,179.16,179.32,688147.0 +1094,1478,2023-05-19 19:10:00+00:00,179.33,179.51,179.29,179.47,723754.0 +1095,1479,2023-05-19 19:15:00+00:00,179.46,179.86,179.44,179.83,1023234.0 +1096,1480,2023-05-19 19:20:00+00:00,179.83,179.9,179.62,179.78,671651.0 +1097,1481,2023-05-19 19:25:00+00:00,179.79,179.87,179.42,179.46,731655.0 +1098,1482,2023-05-19 19:30:00+00:00,179.47,179.65,179.41,179.53,619922.0 +1099,1483,2023-05-19 19:35:00+00:00,179.53,179.9,179.48,179.78,746590.0 +1100,1484,2023-05-19 19:40:00+00:00,179.77,180.0,179.75,179.96,774208.0 +1101,1485,2023-05-19 19:45:00+00:00,179.97,180.11,179.78,179.96,1103745.0 +1102,1486,2023-05-19 19:50:00+00:00,179.95,180.27,179.9,180.17,1101989.0 +1103,1487,2023-05-19 19:55:00+00:00,180.18,180.28,179.93,180.13,2481817.0 +1104,1488,2023-05-19 20:00:00+00:00,180.13,180.14,179.96,180.09,1828754.0 +1105,1489,2023-05-19 20:05:00+00:00,180.1,180.14,179.94,180.14,122120.0 +1106,1490,2023-05-19 20:10:00+00:00,179.96,180.14,179.95,179.99,40399.0 +1107,1491,2023-05-19 20:15:00+00:00,179.99,180.02,179.96,180.0,47062.0 +1108,1492,2023-05-19 20:20:00+00:00,180.0,180.0,179.96,179.99,15238.0 +1109,1493,2023-05-19 20:25:00+00:00,179.99,180.0,179.94,179.96,36255.0 +1110,1494,2023-05-19 20:30:00+00:00,179.93,180.02,179.93,180.0,54163.0 +1111,1495,2023-05-19 20:35:00+00:00,180.0,180.02,179.96,180.0,17206.0 +1112,1496,2023-05-19 20:40:00+00:00,180.0,180.14,179.95,179.96,66182.0 +1113,1497,2023-05-19 20:45:00+00:00,179.98,180.08,179.96,179.98,22559.0 +1114,1498,2023-05-19 20:50:00+00:00,179.98,180.03,179.98,180.02,20939.0 +1115,1499,2023-05-19 20:55:00+00:00,180.0,180.02,179.97,179.98,13955.0 +1116,1500,2023-05-19 21:00:00+00:00,179.98,180.02,179.97,180.02,18204.0 +1117,1501,2023-05-19 21:05:00+00:00,180.02,180.02,179.97,179.99,7540.0 +1118,1502,2023-05-19 21:10:00+00:00,179.99,180.0,179.98,179.98,3459.0 +1119,1503,2023-05-19 21:15:00+00:00,180.0,180.0,179.99,179.99,1605.0 +1120,1504,2023-05-19 21:20:00+00:00,180.0,180.0,179.97,179.98,7755.0 +1121,1505,2023-05-19 21:25:00+00:00,179.98,180.0,179.97,179.99,10989.0 +1122,1506,2023-05-19 21:30:00+00:00,179.99,180.0,179.97,179.97,2389.0 +1123,1507,2023-05-19 21:35:00+00:00,179.98,180.0,179.98,179.99,4968.0 +1124,1508,2023-05-19 21:40:00+00:00,179.98,180.0,179.97,179.98,11766.0 +1125,1509,2023-05-19 21:45:00+00:00,179.98,179.99,179.9,179.91,16034.0 +1126,1510,2023-05-19 21:50:00+00:00,179.91,179.97,179.91,179.92,3352.0 +1127,1511,2023-05-19 21:55:00+00:00,179.91,179.97,179.91,179.96,8246.0 +1128,1512,2023-05-19 22:00:00+00:00,179.95,179.95,179.91,179.91,2005.0 +1129,1513,2023-05-19 22:05:00+00:00,179.91,179.91,179.85,179.89,12487.0 +1130,1514,2023-05-19 22:10:00+00:00,179.88,179.93,179.88,179.93,1399.0 +1131,1515,2023-05-19 22:15:00+00:00,179.95,180.0,179.93,180.0,7539.0 +1132,1516,2023-05-19 22:20:00+00:00,179.98,180.02,179.96,180.0,12563.0 +1133,1517,2023-05-19 22:25:00+00:00,180.01,180.01,179.99,179.99,3170.0 +1134,1518,2023-05-19 22:30:00+00:00,180.01,180.04,180.01,180.04,3185.0 +1135,1519,2023-05-19 22:35:00+00:00,180.01,180.06,180.01,180.04,7706.0 +1136,1520,2023-05-19 22:40:00+00:00,180.04,180.04,180.02,180.04,1506.0 +1137,1521,2023-05-19 22:45:00+00:00,180.05,180.09,180.02,180.09,7994.0 +1138,1522,2023-05-19 22:50:00+00:00,180.07,180.1,180.05,180.09,4519.0 +1139,1523,2023-05-19 22:55:00+00:00,180.09,180.12,180.08,180.12,7456.0 +1140,1524,2023-05-19 23:00:00+00:00,180.1,180.14,180.09,180.11,6288.0 +1141,1525,2023-05-19 23:05:00+00:00,180.13,180.14,180.12,180.14,6530.0 +1142,1526,2023-05-19 23:10:00+00:00,180.13,180.14,180.07,180.14,2957.0 +1143,1527,2023-05-19 23:15:00+00:00,180.14,180.14,180.1,180.1,4158.0 +1144,1528,2023-05-19 23:20:00+00:00,180.1,180.14,180.07,180.11,4882.0 +1145,1529,2023-05-19 23:25:00+00:00,180.1,180.14,180.1,180.12,3002.0 +1146,1530,2023-05-19 23:30:00+00:00,180.13,180.14,180.03,180.04,2794.0 +1147,1531,2023-05-19 23:35:00+00:00,180.04,180.14,180.04,180.12,4024.0 +1148,1532,2023-05-19 23:40:00+00:00,180.11,180.11,180.0,180.05,7256.0 +1149,1533,2023-05-19 23:45:00+00:00,180.05,180.09,180.04,180.04,4019.0 +1150,1534,2023-05-19 23:50:00+00:00,180.04,180.05,179.9,180.0,9959.0 +1151,1535,2023-05-19 23:55:00+00:00,179.99,180.04,179.92,180.0,19560.0 +1152,1536,2023-05-23 08:00:00+00:00,188.3,189.39,188.0,188.67,13713.0 +1153,1537,2023-05-23 08:05:00+00:00,188.64,188.81,188.25,188.25,9895.0 +1154,1538,2023-05-23 08:10:00+00:00,188.3,188.3,187.7,187.7,19496.0 +1155,1539,2023-05-23 08:15:00+00:00,187.82,187.89,187.3,187.3,8960.0 +1156,1540,2023-05-23 08:20:00+00:00,187.26,187.3,187.05,187.3,5900.0 +1157,1541,2023-05-23 08:25:00+00:00,187.36,187.72,187.36,187.72,3660.0 +1158,1542,2023-05-23 08:30:00+00:00,187.84,187.86,187.73,187.77,1615.0 +1159,1543,2023-05-23 08:35:00+00:00,187.69,187.69,187.35,187.35,2604.0 +1160,1544,2023-05-23 08:40:00+00:00,187.3,187.35,187.2,187.3,2087.0 +1161,1545,2023-05-23 08:45:00+00:00,187.38,187.5,187.38,187.44,3338.0 +1162,1546,2023-05-23 08:50:00+00:00,187.45,187.62,187.45,187.45,1343.0 +1163,1547,2023-05-23 08:55:00+00:00,187.4,187.45,187.37,187.37,1296.0 +1164,1548,2023-05-23 09:00:00+00:00,187.44,187.75,187.43,187.6,4610.0 +1165,1549,2023-05-23 09:05:00+00:00,187.72,187.72,187.68,187.68,512.0 +1166,1550,2023-05-23 09:10:00+00:00,187.69,187.69,187.61,187.61,1789.0 +1167,1551,2023-05-23 09:15:00+00:00,187.54,187.63,187.52,187.53,1184.0 +1168,1552,2023-05-23 09:20:00+00:00,187.51,187.51,187.37,187.39,4169.0 +1169,1553,2023-05-23 09:25:00+00:00,187.35,187.55,187.35,187.43,1790.0 +1170,1554,2023-05-23 09:30:00+00:00,187.43,187.56,187.42,187.56,1219.0 +1171,1555,2023-05-23 09:35:00+00:00,187.56,187.62,187.56,187.58,1935.0 +1172,1556,2023-05-23 09:40:00+00:00,187.59,187.59,187.3,187.41,3075.0 +1173,1557,2023-05-23 09:45:00+00:00,187.4,187.52,187.4,187.45,4681.0 +1174,1558,2023-05-23 09:50:00+00:00,187.45,187.58,187.4,187.4,2603.0 +1175,1559,2023-05-23 09:55:00+00:00,187.49,187.58,187.49,187.52,796.0 +1176,1560,2023-05-23 10:00:00+00:00,187.52,187.52,187.37,187.5,2419.0 +1177,1561,2023-05-23 10:05:00+00:00,187.58,187.73,187.57,187.72,2960.0 +1178,1562,2023-05-23 10:10:00+00:00,187.7,187.8,187.7,187.78,2384.0 +1179,1563,2023-05-23 10:15:00+00:00,187.76,187.93,187.76,187.9,853.0 +1180,1564,2023-05-23 10:20:00+00:00,187.89,187.89,187.85,187.88,1216.0 +1181,1565,2023-05-23 10:25:00+00:00,187.83,188.0,187.82,188.0,2971.0 +1182,1566,2023-05-23 10:30:00+00:00,187.97,188.27,187.97,188.27,6059.0 +1183,1567,2023-05-23 10:35:00+00:00,188.3,188.48,188.3,188.35,6066.0 +1184,1568,2023-05-23 10:40:00+00:00,188.35,188.45,188.35,188.35,2906.0 +1185,1569,2023-05-23 10:45:00+00:00,188.35,188.35,187.87,188.25,4777.0 +1186,1570,2023-05-23 10:50:00+00:00,188.13,188.22,188.12,188.12,2304.0 +1187,1571,2023-05-23 10:55:00+00:00,188.11,188.4,188.11,188.4,4307.0 +1188,1572,2023-05-23 11:00:00+00:00,188.38,188.59,188.3,188.37,24958.0 +1189,1573,2023-05-23 11:05:00+00:00,188.37,188.45,188.2,188.2,19210.0 +1190,1574,2023-05-23 11:10:00+00:00,188.23,188.23,187.97,187.97,36376.0 +1191,1575,2023-05-23 11:15:00+00:00,188.04,188.34,188.04,188.29,11290.0 +1192,1576,2023-05-23 11:20:00+00:00,188.29,188.31,188.15,188.15,6514.0 +1193,1577,2023-05-23 11:25:00+00:00,188.15,188.35,188.15,188.35,12799.0 +1194,1578,2023-05-23 11:30:00+00:00,188.36,188.36,188.0,188.1,16527.0 +1195,1579,2023-05-23 11:35:00+00:00,188.09,188.1,187.9,188.0,11334.0 +1196,1580,2023-05-23 11:40:00+00:00,188.0,188.01,187.8,187.94,10455.0 +1197,1581,2023-05-23 11:45:00+00:00,187.94,188.01,187.65,187.65,13567.0 +1198,1582,2023-05-23 11:50:00+00:00,187.65,187.75,187.4,187.4,26510.0 +1199,1583,2023-05-23 11:55:00+00:00,187.42,187.65,187.4,187.45,16182.0 +1200,1584,2023-05-23 12:00:00+00:00,188.37,189.0,187.16,187.71,206298.0 +1201,1585,2023-05-23 12:05:00+00:00,187.71,187.86,187.65,187.79,37381.0 +1202,1586,2023-05-23 12:10:00+00:00,187.77,187.87,187.63,187.7,25854.0 +1203,1587,2023-05-23 12:15:00+00:00,187.63,187.69,187.43,187.55,25108.0 +1204,1588,2023-05-23 12:20:00+00:00,187.58,187.75,187.5,187.7,12349.0 +1205,1589,2023-05-23 12:25:00+00:00,187.69,187.77,187.66,187.73,13246.0 +1206,1590,2023-05-23 12:30:00+00:00,187.75,187.79,187.54,187.56,37676.0 +1207,1591,2023-05-23 12:35:00+00:00,187.57,187.6,187.37,187.58,38517.0 +1208,1592,2023-05-23 12:40:00+00:00,187.56,187.6,187.2,187.2,46866.0 +1209,1593,2023-05-23 12:45:00+00:00,187.2,187.26,187.11,187.14,50407.0 +1210,1594,2023-05-23 12:50:00+00:00,187.11,187.32,187.04,187.22,53178.0 +1211,1595,2023-05-23 12:55:00+00:00,187.28,187.28,186.78,186.87,110903.0 +1212,1596,2023-05-23 13:00:00+00:00,186.85,187.1,186.76,186.85,68367.0 +1213,1597,2023-05-23 13:05:00+00:00,186.83,186.89,186.76,186.85,52908.0 +1214,1598,2023-05-23 13:10:00+00:00,186.82,186.82,186.44,186.49,98095.0 +1215,1599,2023-05-23 13:15:00+00:00,186.47,188.87,186.46,186.7,63797.0 +1216,1600,2023-05-23 13:20:00+00:00,186.68,186.68,186.26,186.37,87492.0 +1217,1601,2023-05-23 13:25:00+00:00,186.38,186.5,186.07,186.2,72388.0 +1218,1602,2023-05-23 13:30:00+00:00,186.2,188.16,186.06,187.9,3707942.0 +1219,1603,2023-05-23 13:35:00+00:00,187.87,188.4,187.01,187.87,3006749.0 +1220,1604,2023-05-23 13:40:00+00:00,187.89,189.55,187.63,189.36,3149770.0 +1221,1605,2023-05-23 13:45:00+00:00,189.35,191.42,189.3,191.41,4674401.0 +1222,1606,2023-05-23 13:50:00+00:00,191.41,191.98,190.88,191.75,3314354.0 +1223,1607,2023-05-23 13:55:00+00:00,191.75,192.0,191.03,191.17,3183074.0 +1224,1608,2023-05-23 14:00:00+00:00,191.15,191.61,190.02,190.06,2954660.0 +1225,1609,2023-05-23 14:05:00+00:00,190.07,191.19,189.88,191.19,2716697.0 +1226,1610,2023-05-23 14:10:00+00:00,191.2,191.43,190.58,190.72,2076977.0 +1227,1611,2023-05-23 14:15:00+00:00,190.7,191.06,190.0,190.7,1894819.0 +1228,1612,2023-05-23 14:20:00+00:00,190.71,191.18,190.3,190.8,1988275.0 +1229,1613,2023-05-23 14:25:00+00:00,190.81,191.75,190.75,191.68,2023702.0 +1230,1614,2023-05-23 14:30:00+00:00,191.68,191.76,190.92,191.42,1816462.0 +1231,1615,2023-05-23 14:35:00+00:00,191.42,192.5,191.04,192.44,2631413.0 +1232,1616,2023-05-23 14:40:00+00:00,192.43,192.89,192.25,192.89,2502580.0 +1233,1617,2023-05-23 14:45:00+00:00,192.88,192.96,192.11,192.24,1925409.0 +1234,1618,2023-05-23 14:50:00+00:00,192.24,192.24,191.36,191.75,1862278.0 +1235,1619,2023-05-23 14:55:00+00:00,191.73,191.93,191.16,191.65,1480252.0 +1236,1620,2023-05-23 15:00:00+00:00,191.64,192.02,191.6,191.82,1295629.0 +1237,1621,2023-05-23 15:05:00+00:00,191.81,192.42,191.59,192.0,1474900.0 +1238,1622,2023-05-23 15:10:00+00:00,192.0,192.02,191.24,191.27,1387003.0 +1239,1623,2023-05-23 15:15:00+00:00,191.25,191.48,190.76,190.97,1750880.0 +1240,1624,2023-05-23 15:20:00+00:00,191.0,191.33,190.77,191.03,1321287.0 +1241,1625,2023-05-23 15:25:00+00:00,190.99,191.32,190.63,191.21,1490544.0 +1242,1626,2023-05-23 15:30:00+00:00,191.22,191.24,190.84,190.98,900125.0 +1243,1627,2023-05-23 15:35:00+00:00,190.98,190.98,190.23,190.37,1735395.0 +1244,1628,2023-05-23 15:40:00+00:00,190.38,190.67,189.96,190.06,1199575.0 +1245,1629,2023-05-23 15:45:00+00:00,190.06,190.3,189.44,189.69,1758196.0 +1246,1630,2023-05-23 15:50:00+00:00,189.71,189.83,188.96,189.4,1758380.0 +1247,1631,2023-05-23 15:55:00+00:00,189.4,190.16,189.3,190.03,1700565.0 +1248,1632,2023-05-23 16:00:00+00:00,190.04,190.22,189.33,189.48,1274404.0 +1249,1633,2023-05-23 16:05:00+00:00,189.46,189.7,188.98,189.5,1367774.0 +1250,1634,2023-05-23 16:10:00+00:00,189.51,189.58,189.02,189.4,1202054.0 +1251,1635,2023-05-23 16:15:00+00:00,189.4,189.73,188.88,189.32,1306057.0 +1252,1636,2023-05-23 16:20:00+00:00,189.32,189.44,189.04,189.32,1010163.0 +1253,1637,2023-05-23 16:25:00+00:00,189.33,189.33,187.93,188.01,2089114.0 +1254,1638,2023-05-23 16:30:00+00:00,188.01,188.04,186.89,186.94,2432770.0 +1255,1639,2023-05-23 16:35:00+00:00,186.96,187.04,186.41,186.97,2447194.0 +1256,1640,2023-05-23 16:40:00+00:00,186.98,187.1,186.43,186.66,1882756.0 +1257,1641,2023-05-23 16:45:00+00:00,186.64,187.14,186.2,186.76,1840169.0 +1258,1642,2023-05-23 16:50:00+00:00,186.77,187.51,186.67,187.33,1780724.0 +1259,1643,2023-05-23 16:55:00+00:00,187.33,187.97,187.26,187.73,1827817.0 +1260,1644,2023-05-23 17:00:00+00:00,187.73,188.09,187.53,187.54,1204065.0 +1261,1645,2023-05-23 17:05:00+00:00,187.53,188.59,187.32,188.47,1796417.0 +1262,1646,2023-05-23 17:10:00+00:00,188.49,188.83,188.2,188.69,1440464.0 +1263,1647,2023-05-23 17:15:00+00:00,188.68,189.19,188.55,188.95,1561169.0 +1264,1648,2023-05-23 17:20:00+00:00,188.93,189.0,188.48,188.74,1094704.0 +1265,1649,2023-05-23 17:25:00+00:00,188.75,188.88,187.37,187.51,1785950.0 +1266,1650,2023-05-23 17:30:00+00:00,187.5,187.5,186.83,186.92,1721133.0 +1267,1651,2023-05-23 17:35:00+00:00,186.93,187.41,186.82,187.13,1190708.0 +1268,1652,2023-05-23 17:40:00+00:00,187.12,187.77,187.1,187.66,1101317.0 +1269,1653,2023-05-23 17:45:00+00:00,187.66,187.83,186.62,186.82,1301273.0 +1270,1654,2023-05-23 17:50:00+00:00,186.81,186.81,186.14,186.63,1615068.0 +1271,1655,2023-05-23 17:55:00+00:00,186.62,186.74,186.39,186.52,939087.0 +1272,1656,2023-05-23 18:00:00+00:00,186.53,187.09,186.32,187.02,1234458.0 +1273,1657,2023-05-23 18:05:00+00:00,187.05,187.55,187.01,187.35,1281140.0 +1274,1658,2023-05-23 18:10:00+00:00,187.35,187.59,186.62,186.84,1150430.0 +1275,1659,2023-05-23 18:15:00+00:00,186.81,186.98,186.4,186.71,1205067.0 +1276,1660,2023-05-23 18:20:00+00:00,186.71,186.81,185.62,185.64,1891952.0 +1277,1661,2023-05-23 18:25:00+00:00,185.66,186.35,185.57,186.13,1376028.0 +1278,1662,2023-05-23 18:30:00+00:00,186.15,186.64,186.05,186.42,1182627.0 +1279,1663,2023-05-23 18:35:00+00:00,186.4,186.53,185.78,186.07,1330260.0 +1280,1664,2023-05-23 18:40:00+00:00,186.06,186.48,185.86,186.33,1113607.0 +1281,1665,2023-05-23 18:45:00+00:00,186.32,186.69,186.16,186.44,1115850.0 +1282,1666,2023-05-23 18:50:00+00:00,186.43,186.88,186.4,186.69,1066188.0 +1283,1667,2023-05-23 18:55:00+00:00,186.7,186.85,186.56,186.78,759300.0 +1284,1668,2023-05-23 19:00:00+00:00,186.78,187.0,186.68,186.98,1028922.0 +1285,1669,2023-05-23 19:05:00+00:00,186.97,187.02,186.01,186.37,1500453.0 +1286,1670,2023-05-23 19:10:00+00:00,186.34,186.75,186.09,186.63,1282585.0 +1287,1671,2023-05-23 19:15:00+00:00,186.61,186.71,185.28,185.34,1680906.0 +1288,1672,2023-05-23 19:20:00+00:00,185.34,185.86,185.26,185.76,1499299.0 +1289,1673,2023-05-23 19:25:00+00:00,185.76,185.99,185.47,185.84,1283853.0 +1290,1674,2023-05-23 19:30:00+00:00,185.87,186.32,185.84,186.06,1058050.0 +1291,1675,2023-05-23 19:35:00+00:00,186.06,186.17,185.86,185.96,856440.0 +1292,1676,2023-05-23 19:40:00+00:00,185.95,186.07,185.75,186.05,971895.0 +1293,1677,2023-05-23 19:45:00+00:00,186.05,186.4,185.96,186.23,1127329.0 +1294,1678,2023-05-23 19:50:00+00:00,186.24,186.34,185.71,185.86,1343915.0 +1295,1679,2023-05-23 19:55:00+00:00,185.83,186.03,185.67,185.77,1443980.0 +1296,1680,2023-05-23 20:00:00+00:00,185.77,185.95,185.5,185.5,1368282.0 +1297,1681,2023-05-23 20:05:00+00:00,185.52,185.77,185.1,185.3,75176.0 +1298,1682,2023-05-23 20:10:00+00:00,185.39,185.77,185.3,185.4,30348.0 +1299,1683,2023-05-23 20:15:00+00:00,185.41,185.49,185.3,185.31,24718.0 +1300,1684,2023-05-23 20:20:00+00:00,185.32,185.33,185.25,185.28,26816.0 +1301,1685,2023-05-23 20:25:00+00:00,185.28,185.3,185.18,185.22,19914.0 +1302,1686,2023-05-23 20:30:00+00:00,185.21,185.21,185.11,185.2,19620.0 +1303,1687,2023-05-23 20:35:00+00:00,185.14,185.3,185.11,185.27,20649.0 +1304,1688,2023-05-23 20:40:00+00:00,185.25,185.34,185.25,185.34,12343.0 +1305,1689,2023-05-23 20:45:00+00:00,185.35,185.35,185.28,185.33,11066.0 +1306,1690,2023-05-23 20:50:00+00:00,185.34,185.34,185.24,185.3,27934.0 +1307,1691,2023-05-23 20:55:00+00:00,185.3,185.34,185.26,185.33,16509.0 +1308,1692,2023-05-23 21:00:00+00:00,185.29,185.33,185.2,185.2,8202.0 +1309,1693,2023-05-23 21:05:00+00:00,185.2,185.25,185.11,185.14,12411.0 +1310,1694,2023-05-23 21:10:00+00:00,185.13,185.16,185.08,185.09,19632.0 +1311,1695,2023-05-23 21:15:00+00:00,185.1,185.1,184.71,184.83,59358.0 +1312,1696,2023-05-23 21:20:00+00:00,184.8,184.99,184.76,184.86,27102.0 +1313,1697,2023-05-23 21:25:00+00:00,184.84,184.93,184.81,184.93,12499.0 +1314,1698,2023-05-23 21:30:00+00:00,184.88,185.07,184.85,184.92,20270.0 +1315,1699,2023-05-23 21:35:00+00:00,184.91,184.99,184.82,184.83,10034.0 +1316,1700,2023-05-23 21:40:00+00:00,184.85,184.89,184.7,184.75,13171.0 +1317,1701,2023-05-23 21:45:00+00:00,184.7,184.83,184.66,184.66,10909.0 +1318,1702,2023-05-23 21:50:00+00:00,184.66,184.7,184.63,184.68,10772.0 +1319,1703,2023-05-23 21:55:00+00:00,184.68,184.74,184.63,184.66,13868.0 +1320,1704,2023-05-23 22:00:00+00:00,184.66,184.8,184.64,184.77,19796.0 +1321,1705,2023-05-23 22:05:00+00:00,184.8,184.95,184.75,184.95,15974.0 +1322,1706,2023-05-23 22:10:00+00:00,184.97,185.16,184.93,185.12,21448.0 +1323,1707,2023-05-23 22:15:00+00:00,185.15,185.15,185.01,185.08,6536.0 +1324,1708,2023-05-23 22:20:00+00:00,185.09,185.1,185.05,185.05,6013.0 +1325,1709,2023-05-23 22:25:00+00:00,185.05,185.08,185.0,185.01,5531.0 +1326,1710,2023-05-23 22:30:00+00:00,185.03,185.04,184.92,184.95,11186.0 +1327,1711,2023-05-23 22:35:00+00:00,184.94,184.96,184.85,184.9,9857.0 +1328,1712,2023-05-23 22:40:00+00:00,184.92,184.99,184.87,184.87,7265.0 +1329,1713,2023-05-23 22:45:00+00:00,184.93,185.04,184.9,185.01,8128.0 +1330,1714,2023-05-23 22:50:00+00:00,185.01,185.05,185.0,185.03,10599.0 +1331,1715,2023-05-23 22:55:00+00:00,185.02,185.09,185.02,185.09,7601.0 +1332,1716,2023-05-23 23:00:00+00:00,185.08,185.09,184.98,185.0,15021.0 +1333,1717,2023-05-23 23:05:00+00:00,184.99,185.0,184.95,184.95,7737.0 +1334,1718,2023-05-23 23:10:00+00:00,184.97,184.97,184.8,184.91,13151.0 +1335,1719,2023-05-23 23:15:00+00:00,184.92,184.99,184.9,184.95,10107.0 +1336,1720,2023-05-23 23:20:00+00:00,184.98,184.98,184.95,184.95,7020.0 +1337,1721,2023-05-23 23:25:00+00:00,184.95,185.0,184.93,184.94,7698.0 +1338,1722,2023-05-23 23:30:00+00:00,184.95,184.95,184.9,184.91,12289.0 +1339,1723,2023-05-23 23:35:00+00:00,184.91,185.0,184.91,184.98,15144.0 +1340,1724,2023-05-23 23:40:00+00:00,184.97,185.0,184.96,184.97,8702.0 +1341,1725,2023-05-23 23:45:00+00:00,185.0,185.0,184.95,184.96,34794.0 +1342,1726,2023-05-23 23:50:00+00:00,184.94,184.95,184.82,184.82,22556.0 +1343,1727,2023-05-23 23:55:00+00:00,184.82,184.88,184.82,184.84,35029.0 +1344,1728,2023-05-24 08:00:00+00:00,184.43,184.69,184.04,184.25,13551.0 +1345,1729,2023-05-24 08:05:00+00:00,184.35,184.4,184.05,184.07,11095.0 +1346,1730,2023-05-24 08:10:00+00:00,184.08,184.1,183.1,183.1,25690.0 +1347,1731,2023-05-24 08:15:00+00:00,183.14,183.45,182.86,183.17,17514.0 +1348,1732,2023-05-24 08:20:00+00:00,183.19,183.48,183.15,183.44,7732.0 +1349,1733,2023-05-24 08:25:00+00:00,183.45,183.49,183.39,183.48,5405.0 +1350,1734,2023-05-24 08:30:00+00:00,183.62,183.62,183.4,183.42,7373.0 +1351,1735,2023-05-24 08:35:00+00:00,183.42,183.62,183.42,183.62,7639.0 +1352,1736,2023-05-24 08:40:00+00:00,183.63,183.83,183.63,183.79,3653.0 +1353,1737,2023-05-24 08:45:00+00:00,183.85,183.98,183.53,183.75,5846.0 +1354,1738,2023-05-24 08:50:00+00:00,183.7,184.01,183.7,183.99,1148.0 +1355,1739,2023-05-24 08:55:00+00:00,183.93,184.26,183.93,184.25,6490.0 +1356,1740,2023-05-24 09:00:00+00:00,184.11,184.44,184.11,184.3,3002.0 +1357,1741,2023-05-24 09:05:00+00:00,184.31,184.32,184.0,184.07,2541.0 +1358,1742,2023-05-24 09:10:00+00:00,184.01,184.1,183.9,183.9,7534.0 +1359,1743,2023-05-24 09:15:00+00:00,183.97,183.99,183.43,183.6,4135.0 +1360,1744,2023-05-24 09:20:00+00:00,183.71,183.88,183.6,183.88,1356.0 +1361,1745,2023-05-24 09:25:00+00:00,184.0,184.4,184.0,184.4,5597.0 +1362,1746,2023-05-24 09:30:00+00:00,184.3,184.3,184.14,184.21,1854.0 +1363,1747,2023-05-24 09:35:00+00:00,184.28,184.28,184.17,184.22,783.0 +1364,1748,2023-05-24 09:40:00+00:00,184.26,184.29,184.26,184.28,1591.0 +1365,1749,2023-05-24 09:45:00+00:00,184.29,184.35,184.12,184.12,3337.0 +1366,1750,2023-05-24 09:50:00+00:00,184.06,184.06,183.62,183.8,7586.0 +1367,1751,2023-05-24 09:55:00+00:00,183.78,184.0,183.73,183.9,1918.0 +1368,1752,2023-05-24 10:00:00+00:00,183.89,184.04,183.81,183.81,2218.0 +1369,1753,2023-05-24 10:05:00+00:00,183.81,183.87,183.52,183.63,4354.0 +1370,1754,2023-05-24 10:10:00+00:00,183.5,183.67,183.3,183.32,8080.0 +1371,1755,2023-05-24 10:15:00+00:00,183.33,183.43,183.29,183.35,8766.0 +1372,1756,2023-05-24 10:20:00+00:00,183.4,183.4,183.02,183.25,5527.0 +1373,1757,2023-05-24 10:25:00+00:00,183.22,183.22,183.09,183.18,8922.0 +1374,1758,2023-05-24 10:30:00+00:00,183.24,183.3,183.19,183.3,2401.0 +1375,1759,2023-05-24 10:35:00+00:00,183.31,183.48,183.25,183.43,8461.0 +1376,1760,2023-05-24 10:40:00+00:00,183.45,183.58,183.4,183.58,3944.0 +1377,1761,2023-05-24 10:45:00+00:00,183.5,183.55,183.2,183.2,11485.0 +1378,1762,2023-05-24 10:50:00+00:00,183.25,183.3,183.24,183.27,1740.0 +1379,1763,2023-05-24 10:55:00+00:00,183.27,183.35,183.25,183.35,7792.0 +1380,1764,2023-05-24 11:00:00+00:00,183.35,183.8,183.0,183.26,51146.0 +1381,1765,2023-05-24 11:05:00+00:00,183.15,183.15,182.6,182.61,45820.0 +1382,1766,2023-05-24 11:10:00+00:00,182.6,182.81,182.4,182.65,32804.0 +1383,1767,2023-05-24 11:15:00+00:00,182.59,182.98,182.55,182.93,18214.0 +1384,1768,2023-05-24 11:20:00+00:00,182.91,182.91,182.6,182.69,9875.0 +1385,1769,2023-05-24 11:25:00+00:00,182.7,183.25,182.7,183.1,27057.0 +1386,1770,2023-05-24 11:30:00+00:00,183.08,183.11,183.0,183.08,11179.0 +1387,1771,2023-05-24 11:35:00+00:00,183.06,183.11,182.85,182.95,16584.0 +1388,1772,2023-05-24 11:40:00+00:00,182.97,183.3,182.9,183.2,24977.0 +1389,1773,2023-05-24 11:45:00+00:00,183.17,183.25,183.05,183.07,5016.0 +1390,1774,2023-05-24 11:50:00+00:00,183.14,183.15,182.76,182.87,13711.0 +1391,1775,2023-05-24 11:55:00+00:00,182.83,183.1,182.83,183.08,7094.0 +1392,1776,2023-05-24 12:00:00+00:00,183.48,185.33,182.39,183.13,205138.0 +1393,1777,2023-05-24 12:05:00+00:00,183.06,183.15,183.0,183.08,23378.0 +1394,1778,2023-05-24 12:10:00+00:00,183.08,183.6,183.08,183.44,76283.0 +1395,1779,2023-05-24 12:15:00+00:00,183.47,183.55,183.34,183.4,34668.0 +1396,1780,2023-05-24 12:20:00+00:00,183.41,183.49,183.3,183.42,22915.0 +1397,1781,2023-05-24 12:25:00+00:00,183.41,183.41,183.11,183.11,29262.0 +1398,1782,2023-05-24 12:30:00+00:00,183.13,183.15,182.7,182.83,56621.0 +1399,1783,2023-05-24 12:35:00+00:00,182.77,182.93,182.47,182.56,58692.0 +1400,1784,2023-05-24 12:40:00+00:00,182.55,182.77,182.45,182.75,41804.0 +1401,1785,2023-05-24 12:45:00+00:00,182.65,182.74,182.5,182.74,46483.0 +1402,1786,2023-05-24 12:50:00+00:00,182.61,182.86,182.61,182.86,43520.0 +1403,1787,2023-05-24 12:55:00+00:00,182.79,182.87,182.7,182.7,34306.0 +1404,1788,2023-05-24 13:00:00+00:00,182.68,182.68,182.41,182.5,55127.0 +1405,1789,2023-05-24 13:05:00+00:00,182.5,182.5,182.4,182.5,26989.0 +1406,1790,2023-05-24 13:10:00+00:00,182.5,182.73,182.38,182.38,51559.0 +1407,1791,2023-05-24 13:15:00+00:00,182.44,182.56,182.2,182.2,79233.0 +1408,1792,2023-05-24 13:20:00+00:00,182.22,182.4,182.04,182.2,75077.0 +1409,1793,2023-05-24 13:25:00+00:00,182.16,182.3,181.91,182.25,102134.0 +1410,1794,2023-05-24 13:30:00+00:00,182.23,182.8,181.26,182.79,4459857.0 +1411,1795,2023-05-24 13:35:00+00:00,182.77,182.94,181.4,181.64,2735937.0 +1412,1796,2023-05-24 13:40:00+00:00,181.66,182.44,181.32,181.71,2611681.0 +1413,1797,2023-05-24 13:45:00+00:00,181.72,182.64,180.7,180.89,3307947.0 +1414,1798,2023-05-24 13:50:00+00:00,180.9,180.98,179.36,179.46,3591803.0 +1415,1799,2023-05-24 13:55:00+00:00,179.44,180.42,179.26,179.95,2781973.0 +1416,1800,2023-05-24 14:00:00+00:00,179.94,180.29,179.82,179.94,717301.0 +1417,1801,2023-05-25 08:00:00+00:00,185.98,186.6,185.15,185.97,10166.0 +1418,1802,2023-05-25 08:05:00+00:00,186.0,186.01,185.71,186.01,3119.0 +1419,1803,2023-05-25 08:10:00+00:00,186.1,186.1,185.8,185.8,3679.0 +1420,1804,2023-05-25 08:15:00+00:00,185.82,185.94,185.75,185.85,4922.0 +1421,1805,2023-05-25 08:20:00+00:00,185.76,185.76,185.3,185.3,4424.0 +1422,1806,2023-05-25 08:25:00+00:00,185.24,185.42,185.2,185.4,2097.0 +1423,1807,2023-05-25 08:30:00+00:00,185.4,185.4,185.25,185.26,4506.0 +1424,1808,2023-05-25 08:35:00+00:00,185.27,185.7,185.27,185.59,1704.0 +1425,1809,2023-05-25 08:40:00+00:00,185.7,185.7,185.55,185.55,1306.0 +1426,1810,2023-05-25 08:45:00+00:00,185.59,185.7,185.57,185.65,2041.0 +1427,1811,2023-05-25 08:50:00+00:00,185.67,185.89,185.67,185.89,3298.0 +1428,1812,2023-05-25 08:55:00+00:00,185.95,186.0,185.95,185.97,14844.0 +1429,1813,2023-05-25 09:00:00+00:00,185.97,185.97,185.93,185.93,1635.0 +1430,1814,2023-05-25 09:05:00+00:00,185.99,185.99,185.93,185.93,3536.0 +1431,1815,2023-05-25 09:10:00+00:00,185.92,185.92,185.7,185.72,1789.0 +1432,1816,2023-05-25 09:15:00+00:00,185.68,185.95,185.68,185.95,974.0 +1433,1817,2023-05-25 09:20:00+00:00,185.98,186.0,185.88,185.88,4225.0 +1434,1818,2023-05-25 09:25:00+00:00,185.95,185.96,185.88,185.88,2743.0 +1435,1819,2023-05-25 09:30:00+00:00,185.9,185.92,185.78,185.91,1323.0 +1436,1820,2023-05-25 09:35:00+00:00,185.85,185.85,185.8,185.8,300.0 +1437,1821,2023-05-25 09:40:00+00:00,185.92,186.28,185.85,186.12,7832.0 +1438,1822,2023-05-25 09:45:00+00:00,186.16,186.32,186.16,186.31,4253.0 +1439,1823,2023-05-25 09:50:00+00:00,186.33,186.4,186.33,186.4,1771.0 +1440,1824,2023-05-25 09:55:00+00:00,186.46,186.58,186.42,186.42,7448.0 +1441,1825,2023-05-25 10:00:00+00:00,186.38,186.38,186.0,186.27,3380.0 +1442,1826,2023-05-25 10:05:00+00:00,186.3,186.59,186.22,186.59,4492.0 +1443,1827,2023-05-25 10:10:00+00:00,186.55,186.59,186.0,186.22,5176.0 +1444,1828,2023-05-25 10:15:00+00:00,186.2,186.5,186.2,186.47,1393.0 +1445,1829,2023-05-25 10:20:00+00:00,186.43,186.43,186.34,186.34,1663.0 +1446,1830,2023-05-25 10:25:00+00:00,186.38,186.39,186.33,186.33,1001.0 +1447,1831,2023-05-25 10:30:00+00:00,186.25,186.35,186.2,186.2,1864.0 +1448,1832,2023-05-25 10:35:00+00:00,186.4,186.4,186.37,186.37,730.0 +1449,1833,2023-05-25 10:40:00+00:00,186.25,186.25,185.7,185.8,5340.0 +1450,1834,2023-05-25 10:45:00+00:00,185.83,185.9,185.68,185.68,6148.0 +1451,1835,2023-05-25 10:50:00+00:00,185.61,185.66,185.42,185.5,3908.0 +1452,1836,2023-05-25 10:55:00+00:00,185.5,185.5,185.41,185.41,2017.0 +1453,1837,2023-05-25 11:00:00+00:00,185.41,186.25,185.3,185.87,25054.0 +1454,1838,2023-05-25 11:05:00+00:00,185.85,185.9,185.6,185.7,20886.0 +1455,1839,2023-05-25 11:10:00+00:00,185.66,185.7,185.26,185.56,18066.0 +1456,1840,2023-05-25 11:15:00+00:00,185.59,185.65,185.5,185.55,7127.0 +1457,1841,2023-05-25 11:20:00+00:00,185.53,185.6,185.35,185.6,8978.0 +1458,1842,2023-05-25 11:25:00+00:00,185.59,185.69,185.59,185.65,8199.0 +1459,1843,2023-05-25 11:30:00+00:00,185.61,185.84,185.44,185.8,12923.0 +1460,1844,2023-05-25 11:35:00+00:00,185.77,185.77,185.6,185.6,4964.0 +1461,1845,2023-05-25 11:40:00+00:00,185.75,185.94,185.7,185.8,15479.0 +1462,1846,2023-05-25 11:45:00+00:00,185.8,185.84,185.75,185.84,3338.0 +1463,1847,2023-05-25 11:50:00+00:00,185.88,185.95,185.85,185.95,13343.0 +1464,1848,2023-05-25 11:55:00+00:00,185.97,186.3,185.97,186.18,25860.0 +1465,1849,2023-05-25 12:00:00+00:00,186.13,186.57,185.15,186.5,231796.0 +1466,1850,2023-05-25 12:05:00+00:00,186.56,186.81,186.5,186.58,44648.0 +1467,1851,2023-05-25 12:10:00+00:00,186.58,186.75,186.5,186.6,45578.0 +1468,1852,2023-05-25 12:15:00+00:00,186.67,186.76,186.4,186.7,40000.0 +1469,1853,2023-05-25 12:20:00+00:00,186.69,186.73,186.45,186.67,34543.0 +1470,1854,2023-05-25 12:25:00+00:00,186.67,186.69,186.4,186.4,30956.0 +1471,1855,2023-05-25 12:30:00+00:00,186.4,186.45,185.95,186.22,60830.0 +1472,1856,2023-05-25 12:35:00+00:00,186.22,186.69,186.15,186.69,35091.0 +1473,1857,2023-05-25 12:40:00+00:00,186.65,187.24,186.5,187.22,76265.0 +1474,1858,2023-05-25 12:45:00+00:00,187.24,187.25,186.91,186.95,74132.0 +1475,1859,2023-05-25 12:50:00+00:00,186.91,187.1,186.77,186.98,61890.0 +1476,1860,2023-05-25 12:55:00+00:00,186.99,187.11,186.95,187.04,32758.0 +1477,1861,2023-05-25 13:00:00+00:00,187.04,187.07,186.45,186.5,62351.0 +1478,1862,2023-05-25 13:05:00+00:00,186.44,186.85,186.38,186.85,40454.0 +1479,1863,2023-05-25 13:10:00+00:00,186.8,186.85,186.73,186.8,26228.0 +1480,1864,2023-05-25 13:15:00+00:00,186.75,186.79,186.47,186.55,33391.0 +1481,1865,2023-05-25 13:20:00+00:00,186.54,186.7,186.33,186.33,33653.0 +1482,1866,2023-05-25 13:25:00+00:00,186.3,186.68,186.22,186.51,35309.0 +1483,1867,2023-05-25 13:30:00+00:00,186.48,186.78,184.58,185.16,2829571.0 +1484,1868,2023-05-25 13:35:00+00:00,185.18,185.78,184.85,185.21,1852954.0 +1485,1869,2023-05-25 13:40:00+00:00,185.18,185.48,183.7,183.76,2203840.0 +1486,1870,2023-05-25 13:45:00+00:00,183.8,184.07,182.72,183.02,2282488.0 +1487,1871,2023-05-25 13:50:00+00:00,183.03,183.97,182.59,183.92,2003000.0 +1488,1872,2023-05-25 13:55:00+00:00,183.94,184.02,183.09,183.51,1315487.0 +1489,1873,2023-05-25 14:00:00+00:00,183.52,184.14,182.8,182.87,1469194.0 +1490,1874,2023-05-25 14:05:00+00:00,182.88,183.09,181.87,182.21,1698064.0 +1491,1875,2023-05-25 14:10:00+00:00,182.2,182.24,180.91,181.12,1641962.0 +1492,1876,2023-05-25 14:15:00+00:00,181.11,181.74,180.58,181.41,1490956.0 +1493,1877,2023-05-25 14:20:00+00:00,181.4,181.8,181.12,181.28,1178941.0 +1494,1878,2023-05-25 14:25:00+00:00,181.26,182.68,181.2,182.52,1488942.0 +1495,1879,2023-05-25 14:30:00+00:00,182.55,183.03,182.18,182.99,1338863.0 +1496,1880,2023-05-25 14:35:00+00:00,182.98,183.8,182.96,183.77,1511944.0 +1497,1881,2023-05-25 14:40:00+00:00,183.77,184.22,183.64,183.97,1418518.0 +1498,1882,2023-05-25 14:45:00+00:00,183.96,184.61,183.92,184.17,1739624.0 +1499,1883,2023-05-25 14:50:00+00:00,184.16,184.39,183.71,183.96,1019396.0 +1500,1884,2023-05-25 14:55:00+00:00,183.94,184.39,183.79,184.27,951349.0 +1501,1885,2023-05-25 15:00:00+00:00,184.27,184.51,183.93,184.4,1123378.0 +1502,1886,2023-05-25 15:05:00+00:00,184.45,184.78,183.94,184.14,1292167.0 +1503,1887,2023-05-25 15:10:00+00:00,184.15,184.95,184.07,184.61,1229650.0 +1504,1888,2023-05-25 15:15:00+00:00,184.62,184.95,184.15,184.69,1229222.0 +1505,1889,2023-05-25 15:20:00+00:00,184.66,185.04,184.46,184.6,1137236.0 +1506,1890,2023-05-25 15:25:00+00:00,184.6,184.98,184.31,184.4,984208.0 +1507,1891,2023-05-25 15:30:00+00:00,184.41,184.43,183.49,183.54,1055219.0 +1508,1892,2023-05-25 15:35:00+00:00,183.53,184.23,183.44,184.04,1111427.0 +1509,1893,2023-05-25 15:40:00+00:00,184.04,184.06,183.56,183.82,714874.0 +1510,1894,2023-05-25 15:45:00+00:00,183.82,184.2,183.66,183.87,768589.0 +1511,1895,2023-05-25 15:50:00+00:00,183.88,184.55,183.74,184.38,881841.0 +1512,1896,2023-05-25 15:55:00+00:00,184.35,184.63,184.02,184.5,801053.0 +1513,1897,2023-05-25 16:00:00+00:00,184.52,184.88,184.46,184.77,794304.0 +1514,1898,2023-05-25 16:05:00+00:00,184.79,184.83,184.33,184.34,665435.0 +1515,1899,2023-05-25 16:10:00+00:00,184.36,184.61,184.22,184.42,597881.0 +1516,1900,2023-05-25 16:15:00+00:00,184.43,184.53,183.95,184.06,649929.0 +1517,1901,2023-05-25 16:20:00+00:00,184.07,184.99,183.91,184.91,1107287.0 +1518,1902,2023-05-25 16:25:00+00:00,184.9,185.31,184.89,185.26,1003887.0 +1519,1903,2023-05-25 16:30:00+00:00,185.27,185.42,184.82,184.98,864849.0 +1520,1904,2023-05-25 16:35:00+00:00,185.0,185.35,184.97,185.32,568670.0 +1521,1905,2023-05-25 16:40:00+00:00,185.33,185.53,185.2,185.47,741136.0 +1522,1906,2023-05-25 16:45:00+00:00,185.48,185.61,185.26,185.38,619779.0 +1523,1907,2023-05-25 16:50:00+00:00,185.38,185.45,185.03,185.03,563197.0 +1524,1908,2023-05-25 16:55:00+00:00,185.02,185.32,184.37,184.42,850767.0 +1525,1909,2023-05-25 17:00:00+00:00,184.41,184.58,184.14,184.43,724485.0 +1526,1910,2023-05-25 17:05:00+00:00,184.45,184.54,184.11,184.25,577698.0 +1527,1911,2023-05-25 17:10:00+00:00,184.24,184.51,184.03,184.05,694323.0 +1528,1912,2023-05-25 17:15:00+00:00,184.03,184.34,183.95,184.22,584609.0 +1529,1913,2023-05-25 17:20:00+00:00,184.22,184.47,184.21,184.38,526218.0 +1530,1914,2023-05-25 17:25:00+00:00,184.38,184.44,184.13,184.29,596305.0 +1531,1915,2023-05-25 17:30:00+00:00,184.29,184.51,184.07,184.51,603923.0 +1532,1916,2023-05-25 17:35:00+00:00,184.53,184.74,184.46,184.59,575720.0 +1533,1917,2023-05-25 17:40:00+00:00,184.59,184.65,184.29,184.55,524317.0 +1534,1918,2023-05-25 17:45:00+00:00,184.55,184.84,184.53,184.8,576451.0 +1535,1919,2023-05-25 17:50:00+00:00,184.77,184.88,184.63,184.8,458732.0 +1536,1920,2023-05-25 17:55:00+00:00,184.79,185.1,184.71,184.97,586909.0 +1537,1921,2023-05-25 18:00:00+00:00,184.97,185.64,184.97,185.31,1063038.0 +1538,1922,2023-05-25 18:05:00+00:00,185.3,185.6,184.92,185.35,932519.0 +1539,1923,2023-05-25 18:10:00+00:00,185.37,185.58,185.22,185.54,532351.0 +1540,1924,2023-05-25 18:15:00+00:00,185.53,185.72,185.41,185.61,781586.0 +1541,1925,2023-05-25 18:20:00+00:00,185.61,185.77,185.11,185.21,868407.0 +1542,1926,2023-05-25 18:25:00+00:00,185.2,185.22,184.71,184.71,704298.0 +1543,1927,2023-05-25 18:30:00+00:00,184.74,184.78,184.12,184.4,900506.0 +1544,1928,2023-05-25 18:35:00+00:00,184.41,184.45,184.16,184.24,549467.0 +1545,1929,2023-05-25 18:40:00+00:00,184.22,184.39,183.83,183.85,714203.0 +1546,1930,2023-05-25 18:45:00+00:00,183.84,183.93,183.54,183.74,770287.0 +1547,1931,2023-05-25 18:50:00+00:00,183.74,183.89,183.51,183.64,517086.0 +1548,1932,2023-05-25 18:55:00+00:00,183.64,183.72,182.75,182.87,1260390.0 +1549,1933,2023-05-25 19:00:00+00:00,182.87,183.23,182.77,183.21,968338.0 +1550,1934,2023-05-25 19:05:00+00:00,183.19,183.87,183.18,183.84,984833.0 +1551,1935,2023-05-25 19:10:00+00:00,183.83,184.1,183.78,183.92,847092.0 +1552,1936,2023-05-25 19:15:00+00:00,183.92,184.04,183.62,184.02,601777.0 +1553,1937,2023-05-25 19:20:00+00:00,184.01,184.43,183.97,184.21,785687.0 +1554,1938,2023-05-25 19:25:00+00:00,184.23,184.62,183.99,184.49,861470.0 +1555,1939,2023-05-25 19:30:00+00:00,184.5,184.68,184.17,184.36,724312.0 +1556,1940,2023-05-25 19:35:00+00:00,184.34,184.7,184.25,184.59,714282.0 +1557,1941,2023-05-25 19:40:00+00:00,184.6,184.86,184.38,184.79,754149.0 +1558,1942,2023-05-25 19:45:00+00:00,184.77,184.89,184.37,184.41,780752.0 +1559,1943,2023-05-25 19:50:00+00:00,184.42,184.72,184.34,184.5,714461.0 +1560,1944,2023-05-25 19:55:00+00:00,184.5,184.68,184.34,184.44,1281784.0 +1561,1945,2023-05-25 20:00:00+00:00,184.41,184.53,184.29,184.36,2252427.0 +1562,1946,2023-05-25 20:05:00+00:00,184.36,184.47,184.25,184.27,17136.0 +1563,1947,2023-05-25 20:10:00+00:00,184.26,184.47,184.08,184.14,26795.0 +1564,1948,2023-05-25 20:15:00+00:00,184.28,184.3,184.0,184.1,23072.0 +1565,1949,2023-05-25 20:20:00+00:00,184.05,184.13,183.87,183.94,26375.0 +1566,1950,2023-05-25 20:25:00+00:00,183.96,184.25,183.88,184.2,31547.0 +1567,1951,2023-05-25 20:30:00+00:00,184.11,184.47,184.09,184.18,670082.0 +1568,1952,2023-05-25 20:35:00+00:00,184.27,184.33,184.2,184.22,15575.0 +1569,1953,2023-05-25 20:40:00+00:00,184.29,184.29,183.94,184.0,17145.0 +1570,1954,2023-05-25 20:45:00+00:00,184.06,184.09,184.0,184.09,5888.0 +1571,1955,2023-05-25 20:50:00+00:00,184.01,184.1,184.0,184.06,4515.0 +1572,1956,2023-05-25 20:55:00+00:00,184.03,184.04,183.9,183.95,11790.0 +1573,1957,2023-05-25 21:00:00+00:00,183.9,184.08,183.9,184.02,5387.0 +1574,1958,2023-05-25 21:05:00+00:00,184.04,184.1,184.03,184.09,1431.0 +1575,1959,2023-05-25 21:10:00+00:00,184.06,184.06,184.0,184.02,4687.0 +1576,1960,2023-05-25 21:15:00+00:00,184.02,184.06,184.0,184.01,4579.0 +1577,1961,2023-05-25 21:20:00+00:00,184.03,184.05,183.94,183.99,4763.0 +1578,1962,2023-05-25 21:25:00+00:00,183.99,184.8,183.99,184.39,24759.0 +1579,1963,2023-05-25 21:30:00+00:00,184.31,184.64,184.2,184.2,6600.0 +1580,1964,2023-05-25 21:35:00+00:00,184.45,184.45,184.2,184.45,11233.0 +1581,1965,2023-05-25 21:40:00+00:00,184.44,184.57,184.2,184.55,23926.0 +1582,1966,2023-05-25 21:45:00+00:00,184.55,185.5,184.55,185.44,64326.0 +1583,1967,2023-05-25 21:50:00+00:00,185.44,185.44,185.0,185.05,23727.0 +1584,1968,2023-05-25 21:55:00+00:00,185.05,185.2,184.79,184.8,11357.0 +1585,1969,2023-05-25 22:00:00+00:00,184.8,184.88,184.6,184.62,13141.0 +1586,1970,2023-05-25 22:05:00+00:00,184.94,185.1,184.78,184.91,6682.0 +1587,1971,2023-05-25 22:10:00+00:00,184.85,184.85,184.7,184.7,6543.0 +1588,1972,2023-05-25 22:15:00+00:00,184.7,184.85,184.5,184.7,8928.0 +1589,1973,2023-05-25 22:20:00+00:00,184.7,184.74,184.65,184.72,3581.0 +1590,1974,2023-05-25 22:25:00+00:00,184.72,184.85,184.72,184.84,2015.0 +1591,1975,2023-05-25 22:30:00+00:00,184.85,184.85,184.65,184.75,12217.0 +1592,1976,2023-05-25 22:35:00+00:00,184.65,184.78,184.61,184.75,6681.0 +1593,1977,2023-05-25 22:40:00+00:00,184.78,184.8,184.74,184.8,5946.0 +1594,1978,2023-05-25 22:45:00+00:00,184.81,184.81,184.66,184.81,4878.0 +1595,1979,2023-05-25 22:50:00+00:00,184.81,184.81,184.81,184.81,2234.0 +1596,1980,2023-05-25 22:55:00+00:00,184.81,184.81,184.66,184.67,3454.0 +1597,1981,2023-05-25 23:00:00+00:00,184.68,184.74,184.51,184.51,12573.0 +1598,1982,2023-05-25 23:05:00+00:00,184.55,184.55,184.15,184.2,12845.0 +1599,1983,2023-05-25 23:10:00+00:00,184.21,184.21,183.92,184.02,21997.0 +1600,1984,2023-05-25 23:15:00+00:00,184.08,184.17,184.08,184.11,18027.0 +1601,1985,2023-05-25 23:20:00+00:00,184.15,184.15,184.12,184.15,11378.0 +1602,1986,2023-05-25 23:25:00+00:00,184.26,184.92,184.15,184.26,22882.0 +1603,1987,2023-05-25 23:30:00+00:00,184.3,184.4,184.23,184.36,2494.0 +1604,1988,2023-05-25 23:35:00+00:00,184.41,184.5,184.33,184.4,7065.0 +1605,1989,2023-05-25 23:40:00+00:00,184.47,184.65,184.47,184.6,22634.0 +1606,1990,2023-05-25 23:45:00+00:00,184.6,184.6,184.43,184.52,7242.0 +1607,1991,2023-05-25 23:50:00+00:00,184.5,184.55,184.45,184.5,7078.0 +1608,1992,2023-05-25 23:55:00+00:00,184.52,184.55,184.45,184.47,16478.0 +1609,1993,2023-05-26 08:00:00+00:00,184.39,184.5,184.0,184.22,5191.0 +1610,1994,2023-05-26 08:05:00+00:00,184.3,184.39,184.3,184.31,879.0 +1611,1995,2023-05-26 08:10:00+00:00,184.3,184.5,184.22,184.5,1157.0 +1612,1996,2023-05-26 08:15:00+00:00,184.48,184.85,184.48,184.85,1252.0 +1613,1997,2023-05-26 08:20:00+00:00,184.77,185.0,184.77,184.99,2660.0 +1614,1998,2023-05-26 08:25:00+00:00,184.99,185.44,184.99,185.44,1523.0 +1615,1999,2023-05-26 08:30:00+00:00,185.41,185.6,185.41,185.48,6223.0 +1616,2000,2023-05-26 08:35:00+00:00,185.48,185.5,185.31,185.42,2592.0 +1617,2001,2023-05-26 08:40:00+00:00,185.43,185.59,185.41,185.57,1841.0 +1618,2002,2023-05-26 08:45:00+00:00,185.6,185.9,185.6,185.8,3654.0 +1619,2003,2023-05-26 08:50:00+00:00,185.8,185.8,185.55,185.58,1897.0 +1620,2004,2023-05-26 08:55:00+00:00,185.59,185.59,185.39,185.43,2082.0 +1621,2005,2023-05-26 09:00:00+00:00,185.46,185.57,185.46,185.57,200.0 +1622,2006,2023-05-26 09:05:00+00:00,185.46,185.46,185.22,185.25,2896.0 +1623,2007,2023-05-26 09:10:00+00:00,185.2,185.2,185.1,185.19,638.0 +1624,2008,2023-05-26 09:15:00+00:00,185.1,185.28,185.06,185.15,780.0 +1625,2009,2023-05-26 09:20:00+00:00,185.01,185.1,185.0,185.1,546.0 +1626,2010,2023-05-26 09:25:00+00:00,185.2,185.31,185.2,185.31,1038.0 +1627,2011,2023-05-26 09:30:00+00:00,185.27,185.3,185.2,185.3,862.0 +1628,2012,2023-05-26 09:35:00+00:00,185.36,185.52,185.36,185.52,2416.0 +1629,2013,2023-05-26 09:40:00+00:00,185.45,185.45,185.4,185.44,380.0 +1630,2014,2023-05-26 09:45:00+00:00,185.44,185.47,185.4,185.47,1271.0 +1631,2015,2023-05-26 09:50:00+00:00,185.47,185.47,185.41,185.44,1447.0 +1632,2016,2023-05-26 09:55:00+00:00,185.44,185.5,185.44,185.45,1050.0 +1633,2017,2023-05-26 10:00:00+00:00,185.5,185.5,185.24,185.24,648.0 +1634,2018,2023-05-26 10:05:00+00:00,185.23,185.24,185.15,185.16,641.0 +1635,2019,2023-05-26 10:10:00+00:00,185.06,185.07,185.05,185.07,1215.0 +1636,2020,2023-05-26 10:15:00+00:00,185.07,185.09,184.99,184.99,3147.0 +1637,2021,2023-05-26 10:20:00+00:00,185.0,185.0,184.97,185.0,1849.0 +1638,2022,2023-05-26 10:25:00+00:00,184.98,185.0,184.92,185.0,1783.0 +1639,2023,2023-05-26 10:30:00+00:00,184.99,185.0,184.99,184.99,2895.0 +1640,2024,2023-05-26 10:35:00+00:00,185.0,185.0,184.86,185.0,6270.0 +1641,2025,2023-05-26 10:40:00+00:00,185.0,185.17,184.85,185.17,7887.0 +1642,2026,2023-05-26 10:45:00+00:00,185.18,185.3,185.07,185.1,5225.0 +1643,2027,2023-05-26 10:50:00+00:00,185.11,185.2,185.11,185.2,687.0 +1644,2028,2023-05-26 10:55:00+00:00,185.23,185.23,184.87,185.0,1369.0 +1645,2029,2023-05-26 11:00:00+00:00,185.0,185.85,184.88,185.69,35992.0 +1646,2030,2023-05-26 11:05:00+00:00,185.7,185.88,185.6,185.6,12554.0 +1647,2031,2023-05-26 11:10:00+00:00,185.69,185.99,185.69,185.83,12412.0 +1648,2032,2023-05-26 11:15:00+00:00,185.75,185.8,185.68,185.69,3733.0 +1649,2033,2023-05-26 11:20:00+00:00,185.64,185.64,185.4,185.55,9264.0 +1650,2034,2023-05-26 11:25:00+00:00,185.55,185.94,185.55,185.94,14494.0 +1651,2035,2023-05-26 11:30:00+00:00,185.85,185.9,185.85,185.9,5696.0 +1652,2036,2023-05-26 11:35:00+00:00,185.93,185.94,185.68,185.71,4434.0 +1653,2037,2023-05-26 11:40:00+00:00,185.73,185.9,185.71,185.8,3790.0 +1654,2038,2023-05-26 11:45:00+00:00,185.8,185.92,185.8,185.92,5005.0 +1655,2039,2023-05-26 11:50:00+00:00,185.87,185.97,185.58,185.58,14560.0 +1656,2040,2023-05-26 11:55:00+00:00,185.58,185.68,185.51,185.51,6114.0 +1657,2041,2023-05-26 12:00:00+00:00,185.14,185.98,183.7,185.54,132802.0 +1658,2042,2023-05-26 12:05:00+00:00,185.53,185.59,185.3,185.38,34459.0 +1659,2043,2023-05-26 12:10:00+00:00,185.4,185.7,185.37,185.37,22021.0 +1660,2044,2023-05-26 12:15:00+00:00,185.37,185.49,185.35,185.4,7083.0 +1661,2045,2023-05-26 12:20:00+00:00,185.41,185.51,185.25,185.46,24179.0 +1662,2046,2023-05-26 12:25:00+00:00,185.42,185.47,185.33,185.43,13408.0 +1663,2047,2023-05-26 12:30:00+00:00,185.4,185.6,184.82,185.23,80732.0 +1664,2048,2023-05-26 12:35:00+00:00,185.16,185.25,184.26,184.26,61961.0 +1665,2049,2023-05-26 12:40:00+00:00,184.26,184.8,184.09,184.63,49778.0 +1666,2050,2023-05-26 12:45:00+00:00,184.63,185.13,184.35,184.9,42555.0 +1667,2051,2023-05-26 12:50:00+00:00,185.0,185.04,184.65,185.04,24877.0 +1668,2052,2023-05-26 12:55:00+00:00,185.0,185.08,184.72,185.0,15189.0 +1669,2053,2023-05-26 13:00:00+00:00,184.94,185.1,184.64,184.85,43348.0 +1670,2054,2023-05-26 13:05:00+00:00,184.82,185.08,184.75,184.8,15621.0 +1671,2055,2023-05-26 13:10:00+00:00,184.83,185.27,184.75,185.2,43769.0 +1672,2056,2023-05-26 13:15:00+00:00,185.19,185.19,184.87,185.0,18150.0 +1673,2057,2023-05-26 13:20:00+00:00,185.09,185.39,185.0,185.2,22540.0 +1674,2058,2023-05-26 13:25:00+00:00,185.12,185.15,184.5,184.51,53562.0 +1675,2059,2023-05-26 13:30:00+00:00,184.62,186.97,184.53,186.73,3062929.0 +1676,2060,2023-05-26 13:35:00+00:00,186.71,188.4,186.06,187.94,3672718.0 +1677,2061,2023-05-26 13:40:00+00:00,187.94,188.27,187.52,187.53,2497943.0 +1678,2062,2023-05-26 13:45:00+00:00,187.52,188.16,186.97,187.34,2514770.0 +1679,2063,2023-05-26 13:50:00+00:00,187.34,188.63,187.3,188.38,2286367.0 +1680,2064,2023-05-26 13:55:00+00:00,188.37,189.22,188.3,189.16,2527779.0 +1681,2065,2023-05-26 14:00:00+00:00,189.18,189.96,189.0,189.53,2665416.0 +1682,2066,2023-05-26 14:05:00+00:00,189.52,189.93,188.9,189.74,2386135.0 +1683,2067,2023-05-26 14:10:00+00:00,189.79,190.61,189.54,190.56,2685790.0 +1684,2068,2023-05-26 14:15:00+00:00,190.56,190.73,190.02,190.4,2092301.0 +1685,2069,2023-05-26 14:20:00+00:00,190.4,190.51,189.56,189.96,2048051.0 +1686,2070,2023-05-26 14:25:00+00:00,189.98,190.43,189.95,190.28,1356941.0 +1687,2071,2023-05-26 14:30:00+00:00,190.28,190.49,189.71,190.25,1510664.0 +1688,2072,2023-05-26 14:35:00+00:00,190.25,191.2,190.2,191.05,2401568.0 +1689,2073,2023-05-26 14:40:00+00:00,191.07,191.38,190.75,190.86,1908080.0 +1690,2074,2023-05-26 14:45:00+00:00,190.84,191.11,190.76,190.95,1212999.0 +1691,2075,2023-05-26 14:50:00+00:00,190.95,191.1,190.4,190.97,1375814.0 +1692,2076,2023-05-26 14:55:00+00:00,190.97,191.53,190.71,191.31,1636935.0 +1693,2077,2023-05-26 15:00:00+00:00,191.31,191.38,190.81,191.02,1359457.0 +1694,2078,2023-05-26 15:05:00+00:00,191.01,191.1,190.5,190.87,1244548.0 +1695,2079,2023-05-26 15:10:00+00:00,190.84,190.98,190.12,190.71,1301854.0 +1696,2080,2023-05-26 15:15:00+00:00,190.72,191.01,190.35,190.75,1151250.0 +1697,2081,2023-05-26 15:20:00+00:00,190.75,191.15,190.68,191.02,1240240.0 +1698,2082,2023-05-26 15:25:00+00:00,191.04,191.4,190.9,191.23,1162304.0 +1699,2083,2023-05-26 15:30:00+00:00,191.24,191.95,191.24,191.82,1718653.0 +1700,2084,2023-05-26 15:35:00+00:00,191.8,191.99,191.6,191.98,1132471.0 +1701,2085,2023-05-26 15:40:00+00:00,191.99,192.74,191.85,192.71,1628788.0 +1702,2086,2023-05-26 15:45:00+00:00,192.71,193.77,192.32,193.61,2358442.0 +1703,2087,2023-05-26 15:50:00+00:00,193.64,194.53,193.61,194.21,2804844.0 +1704,2088,2023-05-26 15:55:00+00:00,194.21,194.85,194.04,194.51,1868434.0 +1705,2089,2023-05-26 16:00:00+00:00,194.52,194.68,194.1,194.42,1571368.0 +1706,2090,2023-05-26 16:05:00+00:00,194.44,194.49,193.61,193.85,1444228.0 +1707,2091,2023-05-26 16:10:00+00:00,193.85,194.3,193.81,194.22,1283667.0 +1708,2092,2023-05-26 16:15:00+00:00,194.22,194.35,193.88,194.1,1021951.0 +1709,2093,2023-05-26 16:20:00+00:00,194.08,194.43,193.72,193.93,1317942.0 +1710,2094,2023-05-26 16:25:00+00:00,193.95,194.15,193.81,194.14,897946.0 +1711,2095,2023-05-26 16:30:00+00:00,194.14,194.85,193.97,194.76,1785279.0 +1712,2096,2023-05-26 16:35:00+00:00,194.78,194.93,194.46,194.5,1187912.0 +1713,2097,2023-05-26 16:40:00+00:00,194.48,195.0,194.47,194.87,1101734.0 +1714,2098,2023-05-26 16:45:00+00:00,194.88,195.44,194.85,195.27,1431107.0 +1715,2099,2023-05-26 16:50:00+00:00,195.27,195.75,195.27,195.54,1518276.0 +1716,2100,2023-05-26 16:55:00+00:00,195.55,196.73,195.54,196.55,2525074.0 +1717,2101,2023-05-26 17:00:00+00:00,196.56,197.58,196.48,197.41,2439860.0 +1718,2102,2023-05-26 17:05:00+00:00,197.41,198.21,197.33,197.94,2443147.0 +1719,2103,2023-05-26 17:10:00+00:00,197.94,198.6,197.87,198.22,1984224.0 +1720,2104,2023-05-26 17:15:00+00:00,198.21,198.5,196.62,197.42,2604340.0 +1721,2105,2023-05-26 17:20:00+00:00,197.46,197.48,196.65,196.93,1722430.0 +1722,2106,2023-05-26 17:25:00+00:00,196.92,197.19,196.34,197.12,1716175.0 +1723,2107,2023-05-26 17:30:00+00:00,197.14,197.79,196.8,197.53,1532340.0 +1724,2108,2023-05-26 17:35:00+00:00,197.53,197.54,197.02,197.32,1171769.0 +1725,2109,2023-05-26 17:40:00+00:00,197.33,197.33,196.17,196.41,1753245.0 +1726,2110,2023-05-26 17:45:00+00:00,196.42,196.44,195.4,195.66,1742905.0 +1727,2111,2023-05-26 17:50:00+00:00,195.66,196.39,195.51,196.14,1516725.0 +1728,2112,2023-05-26 17:55:00+00:00,196.14,196.53,195.74,195.93,1273004.0 +1729,2113,2023-05-26 18:00:00+00:00,195.93,196.03,195.17,195.61,1453291.0 +1730,2114,2023-05-26 18:05:00+00:00,195.6,195.95,195.46,195.59,1241825.0 +1731,2115,2023-05-26 18:10:00+00:00,195.58,196.15,195.32,196.11,1342020.0 +1732,2116,2023-05-26 18:15:00+00:00,196.12,196.32,195.69,196.07,1276314.0 +1733,2117,2023-05-26 18:20:00+00:00,196.07,196.54,195.98,196.37,1197003.0 +1734,2118,2023-05-26 18:25:00+00:00,196.39,196.52,195.97,196.02,1173298.0 +1735,2119,2023-05-26 18:30:00+00:00,196.02,196.17,195.36,195.81,1281664.0 +1736,2120,2023-05-26 18:35:00+00:00,195.81,196.19,195.66,195.94,1157209.0 +1737,2121,2023-05-26 18:40:00+00:00,195.95,196.43,195.51,196.41,1238728.0 +1738,2122,2023-05-26 18:45:00+00:00,196.44,196.64,196.1,196.46,1481045.0 +1739,2123,2023-05-26 18:50:00+00:00,196.46,196.54,196.21,196.47,728676.0 +1740,2124,2023-05-26 18:55:00+00:00,196.47,196.75,195.97,196.08,1413645.0 +1741,2125,2023-05-26 19:00:00+00:00,196.09,196.38,196.0,196.34,883915.0 +1742,2126,2023-05-26 19:05:00+00:00,196.35,196.94,196.17,196.93,1123465.0 +1743,2127,2023-05-26 19:10:00+00:00,196.91,197.25,196.4,196.64,1651612.0 +1744,2128,2023-05-26 19:15:00+00:00,196.63,196.79,196.46,196.48,781915.0 +1745,2129,2023-05-26 19:20:00+00:00,196.48,196.53,195.82,195.84,1220426.0 +1746,2130,2023-05-26 19:25:00+00:00,195.84,195.84,194.64,195.02,1838513.0 +1747,2131,2023-05-26 19:30:00+00:00,195.01,195.05,194.4,194.86,1681213.0 +1748,2132,2023-05-26 19:35:00+00:00,194.84,194.95,193.25,193.53,2091226.0 +1749,2133,2023-05-26 19:40:00+00:00,193.53,193.85,193.17,193.59,1635088.0 +1750,2134,2023-05-26 19:45:00+00:00,193.57,193.58,192.25,192.61,2301804.0 +1751,2135,2023-05-26 19:50:00+00:00,192.58,193.11,191.89,193.1,2354994.0 +1752,2136,2023-05-26 19:55:00+00:00,193.09,193.48,193.07,193.16,2261910.0 +1753,2137,2023-05-26 20:00:00+00:00,193.15,193.29,192.82,192.92,2580871.0 +1754,2138,2023-05-26 20:05:00+00:00,193.0,193.17,192.95,193.06,104363.0 +1755,2139,2023-05-26 20:10:00+00:00,193.06,193.3,193.06,193.24,44045.0 +1756,2140,2023-05-26 20:15:00+00:00,193.28,193.29,193.17,193.25,19153.0 +1757,2141,2023-05-26 20:20:00+00:00,193.25,193.35,193.2,193.33,24898.0 +1758,2142,2023-05-26 20:25:00+00:00,193.31,193.32,193.2,193.26,19782.0 +1759,2143,2023-05-26 20:30:00+00:00,193.3,193.39,193.3,193.32,27455.0 +1760,2144,2023-05-26 20:35:00+00:00,193.32,193.88,193.3,193.88,43506.0 +1761,2145,2023-05-26 20:40:00+00:00,193.72,193.82,193.57,193.64,25726.0 +1762,2146,2023-05-26 20:45:00+00:00,193.55,193.7,193.55,193.68,14651.0 +1763,2147,2023-05-26 20:50:00+00:00,193.65,193.85,193.65,193.85,16925.0 +1764,2148,2023-05-26 20:55:00+00:00,193.84,194.1,193.17,194.06,37783.0 +1765,2149,2023-05-26 21:00:00+00:00,194.07,194.47,194.0,194.38,47049.0 +1766,2150,2023-05-26 21:05:00+00:00,194.4,194.44,193.84,193.84,59432.0 +1767,2151,2023-05-26 21:10:00+00:00,193.85,194.17,193.85,194.05,19660.0 +1768,2152,2023-05-26 21:15:00+00:00,194.08,194.09,193.86,193.98,26867.0 +1769,2153,2023-05-26 21:20:00+00:00,193.9,194.0,193.9,194.0,10128.0 +1770,2154,2023-05-26 21:25:00+00:00,194.02,194.15,194.0,194.0,16376.0 +1771,2155,2023-05-26 21:30:00+00:00,193.97,194.15,193.95,194.13,14854.0 +1772,2156,2023-05-26 21:35:00+00:00,194.15,194.15,193.98,193.98,15762.0 +1773,2157,2023-05-26 21:40:00+00:00,194.0,194.3,193.95,194.2,30938.0 +1774,2158,2023-05-26 21:45:00+00:00,194.22,194.37,194.04,194.06,21215.0 +1775,2159,2023-05-26 21:50:00+00:00,194.14,194.15,193.97,193.97,13265.0 +1776,2160,2023-05-26 21:55:00+00:00,193.94,193.99,193.92,193.98,9442.0 +1777,2161,2023-05-26 22:00:00+00:00,194.0,194.05,193.98,194.05,12102.0 +1778,2162,2023-05-26 22:05:00+00:00,194.02,194.04,193.94,194.0,12518.0 +1779,2163,2023-05-26 22:10:00+00:00,194.0,194.04,193.96,194.0,21094.0 +1780,2164,2023-05-26 22:15:00+00:00,194.0,194.03,193.94,193.96,10008.0 +1781,2165,2023-05-26 22:20:00+00:00,193.95,193.97,193.95,193.95,7385.0 +1782,2166,2023-05-26 22:25:00+00:00,193.95,193.96,193.94,193.96,7152.0 +1783,2167,2023-05-26 22:30:00+00:00,193.96,193.96,193.83,193.83,7736.0 +1784,2168,2023-05-26 22:35:00+00:00,193.83,193.87,193.67,193.83,13150.0 +1785,2169,2023-05-26 22:40:00+00:00,193.83,193.86,193.65,193.78,15393.0 +1786,2170,2023-05-26 22:45:00+00:00,193.7,193.79,193.7,193.73,8134.0 +1787,2171,2023-05-26 22:50:00+00:00,193.73,193.77,193.7,193.74,2680.0 +1788,2172,2023-05-26 22:55:00+00:00,193.74,193.85,193.74,193.82,9564.0 +1789,2173,2023-05-26 23:00:00+00:00,193.83,193.85,193.71,193.72,6062.0 +1790,2174,2023-05-26 23:05:00+00:00,193.74,193.85,193.74,193.83,6838.0 +1791,2175,2023-05-26 23:10:00+00:00,193.77,193.89,193.77,193.85,9828.0 +1792,2176,2023-05-26 23:15:00+00:00,193.8,193.81,193.73,193.76,3388.0 +1793,2177,2023-05-26 23:20:00+00:00,193.72,193.79,193.72,193.79,4008.0 +1794,2178,2023-05-26 23:25:00+00:00,193.72,193.78,193.7,193.7,6933.0 +1795,2179,2023-05-26 23:30:00+00:00,193.71,193.84,193.55,193.65,9716.0 +1796,2180,2023-05-26 23:35:00+00:00,193.65,193.7,193.58,193.68,10243.0 +1797,2181,2023-05-26 23:40:00+00:00,193.7,193.87,193.65,193.85,15379.0 +1798,2182,2023-05-26 23:45:00+00:00,193.85,193.87,193.8,193.82,10666.0 +1799,2183,2023-05-26 23:50:00+00:00,193.84,194.0,193.82,193.98,21861.0 +1800,2184,2023-05-26 23:55:00+00:00,194.0,194.11,193.9,194.0,37319.0 diff --git a/examples/6_callbacks/callbacks.gif b/examples/6_callbacks/callbacks.gif deleted file mode 100644 index c4814b7..0000000 Binary files a/examples/6_callbacks/callbacks.gif and /dev/null differ diff --git a/examples/6_callbacks/callbacks.py b/examples/6_callbacks/callbacks.py deleted file mode 100644 index d2036fd..0000000 --- a/examples/6_callbacks/callbacks.py +++ /dev/null @@ -1,18 +0,0 @@ -import pandas as pd -from lightweight_charts import Chart - - -def on_click(bar: dict): - print(f"Time: {bar['time']} | Close: {bar['close']}") - - -if __name__ == '__main__': - - chart = Chart() - - df = pd.read_csv('ohlcv.csv') - chart.set(df) - - chart.subscribe_click(on_click) - - chart.show(block=True) diff --git a/examples/6_callbacks/ohlcv.csv b/examples/6_callbacks/ohlcv.csv deleted file mode 100644 index 57e4739..0000000 --- a/examples/6_callbacks/ohlcv.csv +++ /dev/null @@ -1,2982 +0,0 @@ -,date,open,high,low,close,volume -0,2010-06-29,1.2667,1.6667,1.1693,1.5927,277519500.0 -1,2010-06-30,1.6713,2.028,1.5533,1.5887,253039500.0 -2,2010-07-01,1.6627,1.728,1.3513,1.464,121461000.0 -3,2010-07-02,1.47,1.55,1.2473,1.28,75871500.0 -4,2010-07-06,1.2867,1.3333,1.0553,1.074,101664000.0 -5,2010-07-07,1.0933,1.1087,0.9987,1.0533,102645000.0 -6,2010-07-08,1.0567,1.1793,1.038,1.164,114526500.0 -7,2010-07-09,1.18,1.1933,1.1033,1.16,60061500.0 -8,2010-07-12,1.1533,1.2047,1.1233,1.1413,32487000.0 -9,2010-07-13,1.1533,1.2427,1.1267,1.2093,39439500.0 -10,2010-07-14,1.2067,1.3433,1.184,1.3227,62097000.0 -11,2010-07-15,1.32,1.4333,1.2667,1.326,55222500.0 -12,2010-07-16,1.3267,1.42,1.326,1.376,37939500.0 -13,2010-07-19,1.4,1.4893,1.3867,1.4367,36303000.0 -14,2010-07-20,1.466,1.4853,1.328,1.3533,26229000.0 -15,2010-07-21,1.36,1.41,1.3,1.348,18214500.0 -16,2010-07-22,1.3507,1.4167,1.35,1.4,13924500.0 -17,2010-07-23,1.416,1.4373,1.4013,1.4193,9603000.0 -18,2010-07-26,1.4187,1.4513,1.3533,1.3953,13416000.0 -19,2010-07-27,1.3973,1.412,1.3507,1.37,8658000.0 -20,2010-07-28,1.3673,1.3933,1.3673,1.3813,6801000.0 -21,2010-07-29,1.3847,1.392,1.3333,1.3567,8734500.0 -22,2010-07-30,1.3567,1.3627,1.3033,1.3293,6258000.0 -23,2010-08-02,1.338,1.4,1.338,1.3807,10417500.0 -24,2010-08-03,1.384,1.4633,1.3593,1.4633,17827500.0 -25,2010-08-04,1.4867,1.4867,1.3407,1.4173,13594500.0 -26,2010-08-05,1.3967,1.442,1.3367,1.3633,11722500.0 -27,2010-08-06,1.336,1.35,1.3013,1.306,10542000.0 -28,2010-08-09,1.302,1.3333,1.2967,1.3053,10684500.0 -29,2010-08-10,1.3067,1.31,1.2547,1.2687,17506500.0 -30,2010-08-11,1.2447,1.26,1.1833,1.1933,11340000.0 -31,2010-08-12,1.1933,1.2133,1.1593,1.1733,10168500.0 -32,2010-08-13,1.1847,1.24,1.1773,1.2213,9385500.0 -33,2010-08-16,1.2333,1.2533,1.2173,1.25,7186500.0 -34,2010-08-17,1.25,1.2933,1.25,1.2767,6597000.0 -35,2010-08-18,1.28,1.306,1.2333,1.2513,8905500.0 -36,2010-08-19,1.236,1.2833,1.222,1.2527,8290500.0 -37,2010-08-20,1.2333,1.2787,1.2333,1.2733,4381500.0 -38,2010-08-23,1.2727,1.3593,1.2667,1.3467,16048500.0 -39,2010-08-24,1.3267,1.3267,1.2633,1.28,9973500.0 -40,2010-08-25,1.2667,1.332,1.2373,1.3267,7372500.0 -41,2010-08-26,1.316,1.3513,1.3067,1.3167,6189000.0 -42,2010-08-27,1.3333,1.334,1.3,1.3133,5628000.0 -43,2010-08-30,1.3133,1.346,1.3073,1.32,10831500.0 -44,2010-08-31,1.292,1.3193,1.2887,1.2987,2956500.0 -45,2010-09-01,1.308,1.3793,1.3067,1.3633,7306500.0 -46,2010-09-02,1.3633,1.416,1.354,1.404,7159500.0 -47,2010-09-03,1.4067,1.4327,1.3773,1.4033,6402000.0 -48,2010-09-07,1.388,1.4,1.3667,1.3693,3612000.0 -49,2010-09-08,1.372,1.3967,1.372,1.3933,4281000.0 -50,2010-09-09,1.3953,1.4033,1.3347,1.3807,5586000.0 -51,2010-09-10,1.3833,1.3953,1.3173,1.3447,5706000.0 -52,2010-09-13,1.3733,1.3933,1.3667,1.386,5361000.0 -53,2010-09-14,1.3693,1.44,1.3687,1.408,9564000.0 -54,2010-09-15,1.3987,1.4667,1.386,1.4653,9990000.0 -55,2010-09-16,1.4867,1.544,1.3873,1.396,38347500.0 -56,2010-09-17,1.4213,1.4233,1.32,1.3487,17478000.0 -57,2010-09-20,1.35,1.4233,1.344,1.4,13968000.0 -58,2010-09-21,1.4193,1.4367,1.378,1.3847,11749500.0 -59,2010-09-22,1.3913,1.3967,1.32,1.3247,13227000.0 -60,2010-09-23,1.32,1.3427,1.3,1.304,9856500.0 -61,2010-09-24,1.33,1.346,1.31,1.34,8590500.0 -62,2010-09-27,1.3467,1.3873,1.3333,1.386,6181500.0 -63,2010-09-28,1.398,1.4327,1.384,1.4267,17905500.0 -64,2010-09-29,1.3667,1.4733,1.3667,1.4653,27925500.0 -65,2010-09-30,1.466,1.4767,1.346,1.3603,31186500.0 -66,2010-10-01,1.3867,1.4167,1.346,1.3733,7783500.0 -67,2010-10-04,1.34,1.4113,1.34,1.4,9444000.0 -68,2010-10-05,1.41,1.4187,1.4007,1.408,4914000.0 -69,2010-10-06,1.404,1.4173,1.3547,1.364,4617000.0 -70,2010-10-07,1.3713,1.376,1.354,1.362,2064000.0 -71,2010-10-08,1.362,1.386,1.3573,1.362,3973500.0 -72,2010-10-11,1.3667,1.38,1.338,1.34,2497500.0 -73,2010-10-12,1.3467,1.352,1.3353,1.3493,3405000.0 -74,2010-10-13,1.3507,1.4233,1.3507,1.3693,4728000.0 -75,2010-10-14,1.4333,1.4333,1.36,1.3833,4314000.0 -76,2010-10-15,1.3927,1.3933,1.35,1.3693,4189500.0 -77,2010-10-18,1.376,1.376,1.348,1.3487,2374500.0 -78,2010-10-19,1.3467,1.3607,1.3333,1.3367,3601500.0 -79,2010-10-20,1.344,1.3793,1.336,1.3767,4608000.0 -80,2010-10-21,1.374,1.3967,1.3633,1.3833,6166500.0 -81,2010-10-22,1.3787,1.3953,1.37,1.3813,2374500.0 -82,2010-10-25,1.3947,1.3987,1.382,1.3987,1737000.0 -83,2010-10-26,1.3867,1.458,1.3673,1.424,9744000.0 -84,2010-10-27,1.4,1.4,1.4,1.4,0.0 -85,2011-01-06,1.7907,1.8667,1.7873,1.8467,28846500.0 -86,2011-01-07,1.8533,1.9053,1.8533,1.876,33460500.0 -87,2011-01-10,1.8773,1.912,1.87,1.91,19849500.0 -88,2011-01-11,1.9073,1.914,1.782,1.7973,25282500.0 -89,2011-01-12,1.8007,1.8267,1.768,1.7973,13564500.0 -90,2011-01-13,1.7967,1.7993,1.744,1.7533,10503000.0 -91,2011-01-14,1.7553,1.772,1.7073,1.7193,17412000.0 -92,2011-01-18,1.74,1.74,1.65,1.7093,23950500.0 -93,2011-01-19,1.6847,1.698,1.5833,1.602,35040000.0 -94,2011-01-20,1.6133,1.63,1.4913,1.5167,33759000.0 -95,2011-01-21,1.5247,1.5727,1.514,1.5333,18036000.0 -96,2011-01-24,1.5567,1.654,1.5487,1.6333,24352500.0 -97,2011-01-25,1.6433,1.6593,1.6013,1.6453,18924000.0 -98,2011-01-26,1.66,1.66,1.6067,1.65,16050000.0 -99,2011-01-27,1.6567,1.672,1.6353,1.6647,12790500.0 -100,2011-01-28,1.6533,1.6613,1.5833,1.6,15490500.0 -101,2011-01-31,1.6393,1.6393,1.5667,1.6007,11974500.0 -102,2011-02-01,1.6367,1.6487,1.5693,1.594,10473000.0 -103,2011-02-02,1.594,1.612,1.578,1.596,8454000.0 -104,2011-02-03,1.588,1.5933,1.5433,1.5807,7540500.0 -105,2011-02-04,1.5647,1.578,1.548,1.5753,8067000.0 -106,2011-02-07,1.556,1.5567,1.5253,1.538,13209000.0 -107,2011-02-08,1.534,1.6833,1.5333,1.6327,51768000.0 -108,2011-02-09,1.6173,1.6327,1.5193,1.5473,37779000.0 -109,2011-02-10,1.5333,1.576,1.5207,1.5513,12324000.0 -110,2011-02-11,1.55,1.5833,1.5293,1.5333,9424500.0 -111,2011-02-14,1.5487,1.6093,1.5367,1.546,18984000.0 -112,2011-02-15,1.546,1.5667,1.4973,1.5227,14146500.0 -113,2011-02-16,1.5333,1.6647,1.5273,1.6487,60928500.0 -114,2011-02-17,1.6667,1.6993,1.558,1.5833,38383500.0 -115,2011-02-18,1.5733,1.5733,1.5307,1.5353,35118000.0 -116,2011-02-22,1.5807,1.5807,1.452,1.458,30369000.0 -117,2011-02-23,1.496,1.5,1.4073,1.4553,23451000.0 -118,2011-02-24,1.4667,1.5053,1.4333,1.4813,15372000.0 -119,2011-02-25,1.5067,1.59,1.5053,1.5687,19941000.0 -120,2011-02-28,1.5827,1.6067,1.5667,1.574,15580500.0 -121,2011-03-01,1.5927,1.6213,1.58,1.596,16422000.0 -122,2011-03-02,1.596,1.6187,1.582,1.6013,9826500.0 -123,2011-03-03,1.632,1.6527,1.604,1.6207,9478500.0 -124,2011-03-04,1.628,1.666,1.5853,1.646,22677000.0 -125,2011-03-07,1.67,1.6933,1.6467,1.6587,30210000.0 -126,2011-03-08,1.6587,1.664,1.6,1.644,20715000.0 -127,2011-03-09,1.644,1.666,1.618,1.648,13692000.0 -128,2011-03-10,1.6293,1.648,1.582,1.6133,14049000.0 -129,2011-03-11,1.6047,1.6167,1.5687,1.6033,13821000.0 -130,2011-03-14,1.5733,1.608,1.5467,1.5507,17205000.0 -131,2011-03-15,1.4927,1.5307,1.4533,1.53,19534500.0 -132,2011-03-16,1.524,1.55,1.5127,1.5213,17208000.0 -133,2011-03-17,1.5433,1.562,1.5093,1.5207,12612000.0 -134,2011-03-18,1.546,1.546,1.5007,1.522,10195500.0 -135,2011-03-21,1.5333,1.5467,1.5027,1.516,6057000.0 -136,2011-03-22,1.5153,1.524,1.4667,1.4793,8097000.0 -137,2011-03-23,1.4707,1.4847,1.4513,1.4807,5943000.0 -138,2011-03-24,1.48,1.5,1.4653,1.5,6564000.0 -139,2011-03-25,1.4953,1.5333,1.4933,1.5167,8416500.0 -140,2011-03-28,1.5307,1.5693,1.5033,1.528,15309000.0 -141,2011-03-29,1.5533,1.6,1.5473,1.5947,11188500.0 -142,2011-03-30,1.5933,1.6327,1.534,1.5807,18003000.0 -143,2011-03-31,1.6093,1.914,1.6093,1.842,163869000.0 -144,2011-04-01,1.8667,1.8787,1.7713,1.7793,42078000.0 -145,2011-04-04,1.7687,1.8,1.682,1.7207,38563500.0 -146,2011-04-05,1.7567,1.8,1.7127,1.78,46600500.0 -147,2011-04-06,1.778,1.8007,1.72,1.7633,18907500.0 -148,2011-04-07,1.772,1.8627,1.7633,1.8273,41496000.0 -149,2011-04-08,1.846,1.846,1.7573,1.7667,28378500.0 -150,2011-04-11,1.7833,1.7833,1.6667,1.6667,20121000.0 -151,2011-04-12,1.6707,1.6827,1.62,1.65,20044500.0 -152,2011-04-13,1.662,1.7127,1.6533,1.6533,17970000.0 -153,2011-04-14,1.6527,1.6853,1.6133,1.6767,14481000.0 -154,2011-04-15,1.7,1.7453,1.69,1.6913,13975500.0 -155,2011-04-18,1.678,1.708,1.624,1.6653,15267000.0 -156,2011-04-19,1.668,1.684,1.6433,1.6833,8127000.0 -157,2011-04-20,1.7013,1.7393,1.6867,1.72,12396000.0 -158,2011-04-21,1.72,1.7987,1.706,1.7647,19473000.0 -159,2011-04-25,1.78,1.79,1.7313,1.762,11760000.0 -160,2011-04-26,1.7647,1.8167,1.754,1.7953,20268000.0 -161,2011-04-27,1.8007,1.824,1.7753,1.8013,14770500.0 -162,2011-04-28,1.8167,1.846,1.7813,1.83,23356500.0 -163,2011-04-29,1.846,1.858,1.82,1.82,9780000.0 -164,2011-05-02,1.8467,1.8533,1.804,1.816,11614500.0 -165,2011-05-03,1.8267,1.83,1.7667,1.82,13510500.0 -166,2011-05-04,1.7853,1.9333,1.7167,1.8467,15252000.0 -167,2011-05-05,1.8167,1.864,1.7447,1.7987,17584500.0 -168,2011-05-06,1.7833,1.8467,1.7747,1.808,13941000.0 -169,2011-05-09,1.8527,1.8667,1.79,1.828,13521000.0 -170,2011-05-10,1.8733,1.93,1.8607,1.8873,22632000.0 -171,2011-05-11,1.892,1.892,1.78,1.79,14250000.0 -172,2011-05-12,1.7833,1.85,1.7567,1.85,9286500.0 -173,2011-05-13,1.86,1.8793,1.82,1.8333,9783000.0 -174,2011-05-16,1.85,1.866,1.77,1.7787,11152500.0 -175,2011-05-17,1.85,1.85,1.7147,1.722,18295500.0 -176,2011-05-18,1.6967,1.7647,1.6967,1.7567,10804500.0 -177,2011-05-19,1.7793,1.896,1.7733,1.8533,38518500.0 -178,2011-05-20,1.8867,1.8867,1.8233,1.8653,12024000.0 -179,2011-05-23,1.8333,1.8413,1.7747,1.776,12774000.0 -180,2011-05-24,1.8107,1.8333,1.77,1.77,9003000.0 -181,2011-05-25,1.7987,1.934,1.7447,1.926,69592500.0 -182,2011-05-26,1.9307,1.984,1.8733,1.9667,48706500.0 -183,2011-05-27,1.9707,1.978,1.9213,1.964,24933000.0 -184,2011-05-31,1.9747,2.0187,1.9667,2.0127,48790500.0 -185,2011-06-01,2.0093,2.0093,1.884,1.904,22666500.0 -186,2011-06-02,1.908,1.9547,1.8893,1.95,14418000.0 -187,2011-06-03,1.9367,2.1,1.9327,2.0,92074500.0 -188,2011-06-06,2.012,2.0253,1.884,1.9167,34503000.0 -189,2011-06-07,1.928,1.9593,1.884,1.89,17590500.0 -190,2011-06-08,1.8813,1.9067,1.8,1.8073,25230000.0 -191,2011-06-09,1.8313,1.8733,1.8067,1.8553,23793000.0 -192,2011-06-10,1.8313,1.8867,1.8233,1.868,22432500.0 -193,2011-06-13,1.8713,1.9253,1.8587,1.8967,25342500.0 -194,2011-06-14,1.928,1.98,1.9,1.9,23337000.0 -195,2011-06-15,1.9,1.9,1.8047,1.8533,19891500.0 -196,2011-06-16,1.8447,1.8667,1.716,1.7487,26997000.0 -197,2011-06-17,1.778,1.8467,1.7427,1.766,25465500.0 -198,2011-06-20,1.7733,1.7733,1.7,1.734,22590000.0 -199,2011-06-21,1.7513,1.8487,1.7333,1.8447,22168500.0 -200,2011-06-22,1.828,1.8833,1.802,1.802,21912000.0 -201,2011-06-23,1.8053,1.856,1.7473,1.856,17314500.0 -202,2011-06-24,1.8427,1.8647,1.8173,1.8373,49531500.0 -203,2011-06-27,1.8487,1.8853,1.8207,1.8307,16056000.0 -204,2011-06-28,1.852,1.8833,1.8447,1.874,13153500.0 -205,2011-06-29,1.8887,1.9393,1.8713,1.8873,21499500.0 -206,2011-06-30,1.9,1.9553,1.886,1.912,13981500.0 -207,2011-07-01,1.938,1.9733,1.92,1.9347,12570000.0 -208,2011-07-05,1.9347,1.968,1.914,1.942,14746500.0 -209,2011-07-06,1.9633,1.9633,1.9033,1.926,13030500.0 -210,2011-07-07,1.9427,2.0,1.934,1.982,19233000.0 -211,2011-07-08,1.9733,1.9927,1.906,1.916,18363000.0 -212,2011-07-11,1.9073,1.9073,1.8667,1.8893,14514000.0 -213,2011-07-12,1.8667,1.9393,1.8667,1.8667,15451500.0 -214,2011-07-13,1.8953,1.9353,1.86,1.9113,15813000.0 -215,2011-07-14,1.902,1.9307,1.8167,1.8407,17193000.0 -216,2011-07-15,1.8527,1.8553,1.8267,1.8353,10407000.0 -217,2011-07-18,1.832,1.85,1.7753,1.7953,12657000.0 -218,2011-07-19,1.8153,1.874,1.8153,1.86,14488500.0 -219,2011-07-20,1.8667,2.0293,1.8533,1.9187,45171000.0 -220,2011-07-21,1.9,1.944,1.8733,1.914,14995500.0 -221,2011-07-22,1.9133,1.9693,1.9033,1.9507,8658000.0 -222,2011-07-25,1.8913,1.9527,1.8733,1.9173,9960000.0 -223,2011-07-26,1.86,1.918,1.86,1.878,11218500.0 -224,2011-07-27,1.9,1.9,1.8273,1.842,13981500.0 -225,2011-07-28,1.846,1.9033,1.836,1.8653,13846500.0 -226,2011-07-29,1.8533,1.8933,1.8333,1.878,13464000.0 -227,2011-08-01,1.9233,1.932,1.8807,1.918,16134000.0 -228,2011-08-02,1.9127,1.9467,1.8,1.8,21258000.0 -229,2011-08-03,1.8333,1.9333,1.75,1.75,25755000.0 -230,2011-08-04,1.7567,1.7927,1.6447,1.6833,44475000.0 -231,2011-08-05,1.6433,1.692,1.522,1.6167,28983000.0 -232,2011-08-08,1.5167,1.6293,1.496,1.572,38667000.0 -233,2011-08-09,1.5727,1.6967,1.5667,1.6707,19720500.0 -234,2011-08-10,1.6907,1.696,1.5753,1.6707,22410000.0 -235,2011-08-11,1.63,1.7167,1.6,1.6867,12295500.0 -236,2011-08-12,1.7067,1.8093,1.6907,1.754,14947500.0 -237,2011-08-15,1.77,1.7833,1.7287,1.7493,10935000.0 -238,2011-08-16,1.7467,1.7693,1.722,1.7393,7972500.0 -239,2011-08-17,1.7573,1.7767,1.6847,1.6867,9489000.0 -240,2011-08-18,1.7,1.7,1.5647,1.6173,15598500.0 -241,2011-08-19,1.564,1.6173,1.4667,1.49,18744000.0 -242,2011-08-22,1.498,1.5867,1.4453,1.4633,14208000.0 -243,2011-08-23,1.48,1.5407,1.4333,1.4633,12903000.0 -244,2011-08-24,1.5333,1.5953,1.508,1.5307,10108500.0 -245,2011-08-25,1.5913,1.5913,1.5267,1.55,10123500.0 -246,2011-08-26,1.514,1.5967,1.4713,1.582,11325000.0 -247,2011-08-29,1.596,1.6567,1.596,1.6473,11877000.0 -248,2011-08-30,1.6333,1.652,1.606,1.64,5392500.0 -249,2011-08-31,1.6453,1.7,1.6187,1.646,12174000.0 -250,2011-09-01,1.644,1.658,1.5893,1.6,12555000.0 -251,2011-09-02,1.6,1.6,1.512,1.5713,11379000.0 -252,2011-09-06,1.5067,1.5467,1.486,1.51,11688000.0 -253,2011-09-07,1.6,1.6,1.552,1.5893,6774000.0 -254,2011-09-08,1.572,1.602,1.552,1.5893,6633000.0 -255,2011-09-09,1.558,1.574,1.5033,1.5313,9963000.0 -256,2011-09-12,1.4987,1.554,1.4967,1.5253,8395500.0 -257,2011-09-13,1.5527,1.6067,1.5167,1.6053,10750500.0 -258,2011-09-14,1.6133,1.656,1.586,1.6227,12340500.0 -259,2011-09-15,1.6387,1.662,1.622,1.6227,8277000.0 -260,2011-09-16,1.6533,1.73,1.6327,1.73,20959500.0 -261,2011-09-19,1.7113,1.7207,1.588,1.7173,17196000.0 -262,2011-09-20,1.7133,1.7733,1.7113,1.7267,16471500.0 -263,2011-09-21,1.73,1.7967,1.7133,1.7233,14565000.0 -264,2011-09-22,1.6933,1.7407,1.6187,1.7093,11467500.0 -265,2011-09-23,1.6993,1.7747,1.69,1.7547,16702500.0 -266,2011-09-26,1.768,1.768,1.66,1.7133,13869000.0 -267,2011-09-27,1.7133,1.7993,1.7013,1.746,9808500.0 -268,2011-09-28,1.75,1.7667,1.634,1.6393,10636500.0 -269,2011-09-29,1.6667,1.7213,1.57,1.608,12891000.0 -270,2011-09-30,1.6533,1.6593,1.566,1.6253,19627500.0 -271,2011-10-03,1.6127,1.6667,1.55,1.582,15189000.0 -272,2011-10-04,1.5493,1.6213,1.5287,1.5773,17628000.0 -273,2011-10-05,1.5967,1.7227,1.5567,1.692,17782500.0 -274,2011-10-06,1.6913,1.84,1.668,1.7973,24651000.0 -275,2011-10-07,1.7447,1.84,1.7367,1.7993,19497000.0 -276,2011-10-10,1.816,1.8787,1.8,1.8587,12903000.0 -277,2011-10-11,1.834,1.8513,1.8,1.8,8533500.0 -278,2011-10-12,1.8427,1.8667,1.8133,1.8533,16698000.0 -279,2011-10-13,1.8353,1.898,1.8293,1.8327,15391500.0 -280,2011-10-14,1.88,1.9033,1.8173,1.87,20578500.0 -281,2011-10-17,1.8727,1.8733,1.8173,1.828,11227500.0 -282,2011-10-18,1.82,1.8953,1.7807,1.89,14308500.0 -283,2011-10-19,1.8667,1.872,1.82,1.838,11691000.0 -284,2011-10-20,1.8333,1.8333,1.8,1.8133,14899500.0 -285,2011-10-21,1.718,1.8867,1.718,1.8687,14001000.0 -286,2011-10-24,1.8593,1.926,1.85,1.904,13860000.0 -287,2011-10-25,1.882,1.924,1.8533,1.9033,9043500.0 -288,2011-10-26,1.882,1.8913,1.8267,1.8653,7510500.0 -289,2011-10-27,1.892,1.9333,1.8653,1.9333,12655500.0 -290,2011-10-28,1.9473,2.0167,1.8673,2.0167,18213000.0 -291,2011-10-31,1.9667,1.9673,1.9167,1.958,16635000.0 -292,2011-11-01,1.9167,1.958,1.8667,1.9033,9394500.0 -293,2011-11-02,1.948,2.0553,1.8833,2.0167,12871500.0 -294,2011-11-03,1.9993,2.1667,1.9687,2.1473,36706500.0 -295,2011-11-04,2.1167,2.164,2.034,2.1533,43872000.0 -296,2011-11-07,2.1367,2.1487,2.05,2.09,18619500.0 -297,2011-11-08,2.0867,2.1333,2.048,2.0947,15342000.0 -298,2011-11-09,2.08,2.0993,2.02,2.0567,14122500.0 -299,2011-11-10,2.0747,2.1,2.0433,2.074,11065500.0 -300,2011-11-11,2.16,2.3,2.038,2.2667,56487000.0 -301,2011-11-14,2.2347,2.2427,2.1747,2.214,18837000.0 -302,2011-11-15,2.2,2.2933,2.182,2.2547,13186500.0 -303,2011-11-16,2.2533,2.3333,2.2267,2.318,26086500.0 -304,2011-11-17,2.318,2.3267,2.2127,2.2453,20025000.0 -305,2011-11-18,2.2667,2.274,2.1633,2.1633,13359000.0 -306,2011-11-21,2.1733,2.1733,2.07,2.108,15288000.0 -307,2011-11-22,2.1173,2.186,2.07,2.138,10806000.0 -308,2011-11-23,2.1173,2.1367,2.0833,2.0967,6690000.0 -309,2011-11-25,2.092,2.1607,2.072,2.1333,3430500.0 -310,2011-11-28,2.1267,2.2187,2.1207,2.1707,10074000.0 -311,2011-11-29,2.1707,2.2047,2.1087,2.1707,8560500.0 -312,2011-11-30,2.1333,2.1953,2.1333,2.182,11122500.0 -313,2011-12-01,2.1713,2.266,2.132,2.194,14413500.0 -314,2011-12-02,2.1773,2.246,2.16,2.2053,10338000.0 -315,2011-12-05,2.236,2.3333,2.2287,2.294,15996000.0 -316,2011-12-06,2.28,2.332,2.2687,2.3173,14083500.0 -317,2011-12-07,2.3107,2.326,2.2533,2.2793,9607500.0 -318,2011-12-08,2.236,2.236,1.974,2.0633,48607500.0 -319,2011-12-09,2.0867,2.09,2.0187,2.07,18294000.0 -320,2011-12-12,2.03,2.0413,2.0013,2.0273,11262000.0 -321,2011-12-13,2.0353,2.062,1.9273,2.0273,14616000.0 -322,2011-12-14,1.9667,1.9787,1.8667,1.9,17221500.0 -323,2011-12-15,1.9073,1.9447,1.8747,1.908,10383000.0 -324,2011-12-16,2.0627,2.0627,1.8653,1.8667,14853000.0 -325,2011-12-19,1.872,1.9,1.8247,1.85,14272500.0 -326,2011-12-20,1.8667,1.8967,1.8467,1.888,12039000.0 -327,2011-12-21,1.88,1.88,1.7353,1.8667,25294500.0 -328,2011-12-22,1.8327,1.87,1.8,1.866,14973000.0 -329,2011-12-23,1.8653,1.8667,1.8347,1.8633,8787000.0 -330,2011-12-27,1.86,1.918,1.8367,1.86,10927500.0 -331,2011-12-28,1.9267,1.9493,1.8693,1.9047,8535000.0 -332,2011-12-29,1.906,1.956,1.9007,1.9007,7056000.0 -333,2011-12-30,1.8993,1.932,1.8833,1.904,4962000.0 -334,2012-01-03,1.9233,1.9667,1.8433,1.872,13644000.0 -335,2012-01-04,1.9053,1.9113,1.8333,1.8473,9174000.0 -336,2012-01-05,1.8507,1.862,1.79,1.808,14919000.0 -337,2012-01-06,1.814,1.8527,1.7607,1.808,14559000.0 -338,2012-01-09,1.8,1.8327,1.7413,1.8127,13207500.0 -339,2012-01-10,1.8293,1.8507,1.8167,1.85,9924000.0 -340,2012-01-11,1.8587,1.9113,1.82,1.9113,9738000.0 -341,2012-01-12,1.8987,1.908,1.8533,1.8833,9886500.0 -342,2012-01-13,1.8933,1.9,1.5093,1.6373,80587500.0 -343,2012-01-17,1.7033,1.8227,1.6767,1.7667,68454000.0 -344,2012-01-18,1.7667,1.7993,1.75,1.7873,17664000.0 -345,2012-01-19,1.8,1.8493,1.774,1.7787,18375000.0 -346,2012-01-20,1.7933,1.8,1.7507,1.7507,9475500.0 -347,2012-01-23,1.79,1.814,1.7733,1.788,8737500.0 -348,2012-01-24,1.7753,1.8453,1.7627,1.8133,12381000.0 -349,2012-01-25,1.8133,1.8673,1.8033,1.8647,8737500.0 -350,2012-01-26,1.8667,1.972,1.8647,1.8647,17626500.0 -351,2012-01-27,1.9,1.9813,1.9,1.9487,10332000.0 -352,2012-01-30,1.966,1.974,1.902,1.974,10779000.0 -353,2012-01-31,2.0,2.0333,1.9247,1.9387,13840500.0 -354,2012-02-01,1.9333,1.98,1.9207,1.964,7369500.0 -355,2012-02-02,1.9813,2.0587,1.9727,1.9727,11790000.0 -356,2012-02-03,2.032,2.0887,2.0167,2.074,11242500.0 -357,2012-02-06,2.0667,2.1267,2.066,2.12,9498000.0 -358,2012-02-07,2.1167,2.142,2.0547,2.1067,14199000.0 -359,2012-02-08,2.1333,2.134,2.086,2.1207,9072000.0 -360,2012-02-09,2.1287,2.2467,2.0953,2.1853,17317500.0 -361,2012-02-10,2.158,2.1613,1.9893,2.0733,27693000.0 -362,2012-02-13,2.0907,2.1373,2.06,2.094,16954500.0 -363,2012-02-14,2.13,2.2633,2.0933,2.2633,26682000.0 -364,2012-02-15,2.2667,2.3953,2.1513,2.29,40675500.0 -365,2012-02-16,2.2667,2.3007,2.1693,2.3007,32883000.0 -366,2012-02-17,2.3253,2.334,2.2333,2.316,20112000.0 -367,2012-02-21,2.32,2.3433,2.254,2.3033,16618500.0 -368,2012-02-22,2.3,2.3147,2.1667,2.27,23985000.0 -369,2012-02-23,2.266,2.3313,2.2373,2.3013,11665500.0 -370,2012-02-24,2.2933,2.3013,2.218,2.2533,14241000.0 -371,2012-02-27,2.244,2.2667,2.2,2.2413,8934000.0 -372,2012-02-28,2.2427,2.296,2.2113,2.2607,9070500.0 -373,2012-02-29,2.254,2.2747,2.2087,2.2087,7635000.0 -374,2012-03-01,2.2373,2.3,2.22,2.294,8875500.0 -375,2012-03-02,2.2933,2.3,2.2473,2.2727,7927500.0 -376,2012-03-05,2.2733,2.2933,2.2307,2.2513,6894000.0 -377,2012-03-06,2.2267,2.2267,2.1747,2.1987,7669500.0 -378,2012-03-07,2.208,2.2213,2.194,2.208,5398500.0 -379,2012-03-08,2.2073,2.2327,2.2027,2.2047,8953500.0 -380,2012-03-09,2.2133,2.354,2.2133,2.3307,22969500.0 -381,2012-03-12,2.3127,2.4193,2.3067,2.4067,28791000.0 -382,2012-03-13,2.4007,2.4393,2.3667,2.3793,14412000.0 -383,2012-03-14,2.4,2.4007,2.32,2.3553,12595500.0 -384,2012-03-15,2.352,2.3653,2.3187,2.3387,8461500.0 -385,2012-03-16,2.3287,2.3927,2.322,2.3533,10819500.0 -386,2012-03-19,2.3507,2.3547,2.3027,2.332,14856000.0 -387,2012-03-20,2.332,2.3467,2.3047,2.3307,8392500.0 -388,2012-03-21,2.3293,2.354,2.3067,2.336,8650500.0 -389,2012-03-22,2.3467,2.3467,2.2867,2.3173,7563000.0 -390,2012-03-23,2.2833,2.3087,2.21,2.29,16336500.0 -391,2012-03-26,2.3333,2.5393,2.3333,2.4833,46437000.0 -392,2012-03-27,2.4833,2.6633,2.4687,2.588,36403500.0 -393,2012-03-28,2.5547,2.5627,2.474,2.506,13975500.0 -394,2012-03-29,2.4707,2.546,2.4667,2.4887,10455000.0 -395,2012-03-30,2.5013,2.5293,2.4453,2.48,11152500.0 -396,2012-04-02,2.4733,2.5313,2.4353,2.44,13074000.0 -397,2012-04-03,2.4433,2.5647,2.396,2.4,16107000.0 -398,2012-04-04,2.41,2.41,2.3127,2.33,66337500.0 -399,2012-04-05,2.3507,2.3627,2.2927,2.2927,21292500.0 -400,2012-04-09,2.2733,2.308,2.2,2.2,24487500.0 -401,2012-04-10,2.2127,2.2567,2.14,2.1653,25423500.0 -402,2012-04-11,2.1953,2.2193,2.134,2.2007,16089000.0 -403,2012-04-12,2.2333,2.2987,2.1947,2.2387,14713500.0 -404,2012-04-13,2.2267,2.2693,2.19,2.2533,9622500.0 -405,2012-04-16,2.2273,2.2467,2.1393,2.1633,15481500.0 -406,2012-04-17,2.15,2.2047,2.136,2.1493,16413000.0 -407,2012-04-18,2.1407,2.188,2.102,2.1773,12088500.0 -408,2012-04-19,2.1087,2.2287,2.1087,2.198,11424000.0 -409,2012-04-20,2.2433,2.2567,2.196,2.2107,12180000.0 -410,2012-04-23,2.2113,2.2113,2.114,2.1293,13161000.0 -411,2012-04-24,2.1493,2.1493,2.0667,2.1233,9708000.0 -412,2012-04-25,2.1267,2.1993,2.1267,2.194,10542000.0 -413,2012-04-26,2.194,2.2367,2.194,2.2367,6229500.0 -414,2012-04-27,2.3013,2.3013,2.194,2.2227,8539500.0 -415,2012-04-30,2.218,2.224,2.172,2.22,6088500.0 -416,2012-05-01,2.216,2.2807,2.2087,2.252,9690000.0 -417,2012-05-02,2.2233,2.2927,2.2233,2.2627,7291500.0 -418,2012-05-03,2.2747,2.2747,2.14,2.14,12472500.0 -419,2012-05-04,2.1573,2.164,2.0933,2.12,18291000.0 -420,2012-05-07,2.1233,2.172,2.1073,2.1647,16948500.0 -421,2012-05-08,2.1647,2.186,1.958,2.038,45520500.0 -422,2012-05-09,2.004,2.1933,1.9667,2.1173,28653000.0 -423,2012-05-10,2.12,2.312,2.1173,2.1973,82389000.0 -424,2012-05-11,2.1867,2.2293,2.144,2.18,18039000.0 -425,2012-05-14,2.1333,2.142,2.0007,2.0107,20400000.0 -426,2012-05-15,2.024,2.064,1.948,1.9827,22992000.0 -427,2012-05-16,1.9933,2.012,1.9253,1.9627,18601500.0 -428,2012-05-17,1.9613,1.986,1.8827,1.8987,16810500.0 -429,2012-05-18,1.8933,1.8973,1.7887,1.8487,22939500.0 -430,2012-05-21,1.856,1.9507,1.808,1.918,21505500.0 -431,2012-05-22,1.974,2.0893,1.966,2.0527,35101500.0 -432,2012-05-23,2.0527,2.07,1.9667,2.014,18036000.0 -433,2012-05-24,2.0833,2.0833,1.9793,2.0053,15760500.0 -434,2012-05-25,2.0267,2.0273,1.9467,1.9753,11173500.0 -435,2012-05-29,2.0007,2.1287,2.0007,2.1127,23724000.0 -436,2012-05-30,2.072,2.0947,2.016,2.0267,19323000.0 -437,2012-05-31,2.0493,2.05,1.9167,1.9913,15906000.0 -438,2012-06-01,1.94,1.9467,1.8507,1.886,13029000.0 -439,2012-06-04,1.8533,1.894,1.8073,1.8567,15243000.0 -440,2012-06-05,1.8607,1.8927,1.8373,1.8607,9331500.0 -441,2012-06-06,1.872,1.9887,1.872,1.9887,13300500.0 -442,2012-06-07,1.9993,2.0,1.9233,1.9293,7242000.0 -443,2012-06-08,1.9267,2.0127,1.8767,2.0053,12514500.0 -444,2012-06-11,2.0547,2.0667,1.9227,1.9227,9043500.0 -445,2012-06-12,1.9413,1.9893,1.9207,1.952,8221500.0 -446,2012-06-13,1.97,2.0427,1.9647,1.9847,12510000.0 -447,2012-06-14,2.014,2.0433,1.908,1.9593,12885000.0 -448,2012-06-15,1.9593,1.9967,1.9207,1.988,8910000.0 -449,2012-06-18,2.0167,2.1553,1.9667,2.004,17913000.0 -450,2012-06-19,2.12,2.1773,2.1,2.1507,13380000.0 -451,2012-06-20,2.1807,2.3,2.1807,2.252,50334000.0 -452,2012-06-21,2.24,2.2853,2.1227,2.1507,25275000.0 -453,2012-06-22,2.1733,2.2653,2.1527,2.252,44323500.0 -454,2012-06-25,2.2927,2.2927,2.1207,2.1267,22111500.0 -455,2012-06-26,2.138,2.1567,2.092,2.0933,37164000.0 -456,2012-06-27,2.1307,2.1633,2.1047,2.1307,14725500.0 -457,2012-06-28,2.1413,2.1413,2.0413,2.094,13173000.0 -458,2012-06-29,2.1213,2.262,2.0667,2.086,15910500.0 -459,2012-07-02,2.086,2.12,2.0127,2.0267,19246500.0 -460,2012-07-03,2.0333,2.0667,2.0267,2.0393,13993500.0 -461,2012-07-05,2.0733,2.1113,2.0467,2.0833,18108000.0 -462,2012-07-06,2.088,2.1153,2.0473,2.0473,10950000.0 -463,2012-07-09,2.0627,2.122,2.0447,2.0993,13303500.0 -464,2012-07-10,2.094,2.1653,2.0593,2.08,10500000.0 -465,2012-07-11,2.0907,2.112,2.0673,2.0887,8515500.0 -466,2012-07-12,2.086,2.2007,2.0533,2.18,15897000.0 -467,2012-07-13,2.1907,2.2933,2.18,2.2667,19225500.0 -468,2012-07-16,2.2667,2.4,2.26,2.3973,25431000.0 -469,2012-07-17,2.354,2.3827,2.1587,2.218,37756500.0 -470,2012-07-18,2.1967,2.2447,2.0553,2.1333,42406500.0 -471,2012-07-19,2.1333,2.21,2.1333,2.1433,21282000.0 -472,2012-07-20,2.1267,2.158,2.0833,2.1207,23131500.0 -473,2012-07-23,2.1227,2.1227,2.0413,2.1193,20463000.0 -474,2012-07-24,2.0467,2.0693,1.9747,2.0073,21778500.0 -475,2012-07-25,1.9733,2.0167,1.8353,1.8827,37428000.0 -476,2012-07-26,1.932,2.004,1.8427,1.8833,33084000.0 -477,2012-07-27,1.9107,1.9773,1.8733,1.9673,24735000.0 -478,2012-07-30,1.9713,2.0167,1.814,1.8367,29761500.0 -479,2012-07-31,1.8367,1.8647,1.8233,1.8527,20505000.0 -480,2012-08-01,1.8567,1.866,1.7327,1.7327,21585000.0 -481,2012-08-02,1.7507,1.79,1.7013,1.74,19086000.0 -482,2012-08-03,1.7553,1.8367,1.74,1.74,17092500.0 -483,2012-08-06,1.8227,1.9133,1.8227,1.8873,17017500.0 -484,2012-08-07,1.8893,2.06,1.8847,2.0167,28341000.0 -485,2012-08-08,2.0493,2.0527,1.906,1.9393,17298000.0 -486,2012-08-09,1.9633,2.0,1.9393,1.9533,9636000.0 -487,2012-08-10,1.9533,1.996,1.9533,1.996,10066500.0 -488,2012-08-13,1.9827,2.0867,1.94,2.0633,12691500.0 -489,2012-08-14,2.0667,2.078,1.9467,1.9467,11076000.0 -490,2012-08-15,1.9593,1.98,1.9207,1.96,7506000.0 -491,2012-08-16,1.9687,2.026,1.96,1.96,8028000.0 -492,2012-08-17,2.0,2.0473,1.9987,2.0,7033500.0 -493,2012-08-20,2.01,2.026,1.94,1.982,13743000.0 -494,2012-08-21,1.9727,2.0,1.9333,1.9407,10840500.0 -495,2012-08-22,1.9453,2.0167,1.93,2.0167,10396500.0 -496,2012-08-23,2.0,2.0567,1.9767,2.034,21502500.0 -497,2012-08-24,2.018,2.0487,1.9607,1.9727,20377500.0 -498,2012-08-27,1.972,1.98,1.878,1.8833,18559500.0 -499,2012-08-28,1.8947,1.9587,1.8667,1.9127,20662500.0 -500,2012-08-29,1.918,1.92,1.868,1.894,12213000.0 -501,2012-08-30,1.8673,1.916,1.8673,1.894,9609000.0 -502,2012-08-31,1.8993,1.9227,1.88,1.9007,7690500.0 -503,2012-09-04,1.9013,1.9327,1.86,1.876,10840500.0 -504,2012-09-05,1.8767,1.9,1.854,1.8627,9276000.0 -505,2012-09-06,1.8673,1.9267,1.86,1.9033,12036000.0 -506,2012-09-07,1.8933,1.9713,1.8933,1.9567,13315500.0 -507,2012-09-10,1.9467,1.9667,1.82,1.8233,20403000.0 -508,2012-09-11,1.874,1.8773,1.8267,1.85,12136500.0 -509,2012-09-12,1.86,1.9053,1.8533,1.9053,16017000.0 -510,2012-09-13,1.9053,1.9773,1.88,1.9493,20878500.0 -511,2012-09-14,1.9667,2.0433,1.9653,2.024,21982500.0 -512,2012-09-17,2.0453,2.2013,2.0453,2.1667,46476000.0 -513,2012-09-18,2.134,2.1693,2.0453,2.0893,26220000.0 -514,2012-09-19,2.09,2.116,2.0627,2.07,15385500.0 -515,2012-09-20,2.08,2.1,2.0453,2.0613,10585500.0 -516,2012-09-21,2.06,2.1,1.9693,2.0013,24996000.0 -517,2012-09-24,2.0,2.0687,1.96,2.044,18555000.0 -518,2012-09-25,2.0533,2.0533,1.7133,1.8553,78354000.0 -519,2012-09-26,1.85,1.8933,1.8,1.8427,22567500.0 -520,2012-09-27,1.85,1.9027,1.84,1.8893,26001000.0 -521,2012-09-28,1.92,1.9927,1.8667,1.956,64419000.0 -522,2012-10-01,1.9533,1.9927,1.9333,1.944,12910500.0 -523,2012-10-02,1.95,1.9927,1.9333,1.9867,10389000.0 -524,2012-10-03,1.9767,2.0,1.9493,2.0,12870000.0 -525,2012-10-04,1.9793,2.0133,1.91,1.9567,18454500.0 -526,2012-10-05,1.9733,1.9873,1.9067,1.9253,12109500.0 -527,2012-10-08,1.9267,1.96,1.9073,1.9467,13128000.0 -528,2012-10-09,1.9413,1.9413,1.8833,1.91,17464500.0 -529,2012-10-10,1.9,1.9333,1.8673,1.9133,7413000.0 -530,2012-10-11,1.906,1.932,1.8833,1.888,6646500.0 -531,2012-10-12,1.8953,1.9153,1.8333,1.8433,13588500.0 -532,2012-10-15,1.8473,1.87,1.7907,1.8067,20388000.0 -533,2012-10-16,1.8447,1.8727,1.8227,1.8707,7063500.0 -534,2012-10-17,1.8833,1.9227,1.8533,1.9213,9720000.0 -535,2012-10-18,1.9327,1.9327,1.852,1.8667,9792000.0 -536,2012-10-19,1.8527,1.88,1.82,1.8493,10015500.0 -537,2012-10-22,1.8493,1.8667,1.824,1.866,5101500.0 -538,2012-10-23,1.8267,1.904,1.8247,1.8833,8620500.0 -539,2012-10-24,1.9053,1.9053,1.812,1.82,12669000.0 -540,2012-10-25,1.8573,1.8573,1.83,1.8347,8308500.0 -541,2012-10-26,1.8333,1.8533,1.8013,1.8253,6726000.0 -542,2012-10-31,1.8333,1.89,1.8247,1.8753,11193000.0 -543,2012-11-01,1.8833,1.966,1.88,1.9527,14761500.0 -544,2012-11-02,1.9513,1.97,1.9033,1.9133,14913000.0 -545,2012-11-05,1.964,2.11,1.9553,2.1,29164500.0 -546,2012-11-06,2.1033,2.1033,1.9967,2.0813,34033500.0 -547,2012-11-07,2.09,2.1367,2.054,2.1033,25089000.0 -548,2012-11-08,2.0947,2.1253,2.0627,2.0873,18096000.0 -549,2012-11-09,2.068,2.0807,1.99,2.02,12726000.0 -550,2012-11-12,2.0193,2.1547,2.0107,2.15,8142000.0 -551,2012-11-13,2.0987,2.1333,2.048,2.1107,14413500.0 -552,2012-11-14,2.1307,2.1413,2.08,2.1,12508500.0 -553,2012-11-15,2.1133,2.1133,2.0333,2.06,13594500.0 -554,2012-11-16,2.06,2.156,2.0393,2.156,12493500.0 -555,2012-11-19,2.1333,2.2167,2.118,2.2,19404000.0 -556,2012-11-20,2.2,2.2073,2.1273,2.2073,13012500.0 -557,2012-11-21,2.1833,2.2313,2.1527,2.1613,12994500.0 -558,2012-11-23,2.1733,2.1887,2.1133,2.1413,6234000.0 -559,2012-11-26,2.1433,2.156,2.108,2.156,6823500.0 -560,2012-11-27,2.1553,2.1773,2.1013,2.1433,10090500.0 -561,2012-11-28,2.1533,2.286,2.1273,2.26,22344000.0 -562,2012-11-29,2.2433,2.2667,2.1913,2.234,15483000.0 -563,2012-11-30,2.24,2.2853,2.2007,2.2533,20268000.0 -564,2012-12-03,2.2667,2.3333,2.2333,2.316,26139000.0 -565,2012-12-04,2.3593,2.36,2.2367,2.2633,18213000.0 -566,2012-12-05,2.2567,2.2793,2.2387,2.2473,7434000.0 -567,2012-12-06,2.2667,2.32,2.2333,2.2933,9687000.0 -568,2012-12-07,2.2667,2.2993,2.2567,2.28,9814500.0 -569,2012-12-10,2.274,2.32,2.274,2.3047,13413000.0 -570,2012-12-11,2.3067,2.37,2.2973,2.3667,22396500.0 -571,2012-12-12,2.3427,2.3953,2.33,2.35,29326500.0 -572,2012-12-13,2.3487,2.3553,2.1833,2.25,31737000.0 -573,2012-12-14,2.252,2.2933,2.2393,2.2553,14131500.0 -574,2012-12-17,2.2667,2.3,2.25,2.2933,12079500.0 -575,2012-12-18,2.294,2.338,2.284,2.306,23095500.0 -576,2012-12-19,2.3267,2.3507,2.3013,2.3073,18744000.0 -577,2012-12-20,2.32,2.3207,2.27,2.2953,13641000.0 -578,2012-12-21,2.3,2.3,2.2387,2.2667,21853500.0 -579,2012-12-24,2.2,2.29,2.2,2.2853,5562000.0 -580,2012-12-26,2.264,2.3,2.2333,2.2333,8796000.0 -581,2012-12-27,2.234,2.2607,2.2,2.246,8053500.0 -582,2012-12-28,2.2413,2.2433,2.2,2.2,6033000.0 -583,2012-12-31,2.2027,2.2647,2.2,2.2567,8590500.0 -584,2013-01-02,2.3253,2.3633,2.3067,2.3567,16518000.0 -585,2013-01-03,2.3453,2.3633,2.3127,2.3127,10825500.0 -586,2013-03-14,2.5673,2.6,2.4027,2.4327,29146500.0 -587,2013-03-15,2.4333,2.4433,2.3473,2.3607,42304500.0 -588,2013-03-18,2.36,2.404,2.322,2.3467,17931000.0 -589,2013-03-19,2.366,2.3993,2.3293,2.3313,15828000.0 -590,2013-03-20,2.3507,2.4167,2.344,2.4147,16198500.0 -591,2013-03-21,2.4047,2.4707,2.3827,2.4007,15042000.0 -592,2013-03-22,2.4133,2.4533,2.4013,2.4413,6421500.0 -593,2013-03-25,2.4467,2.568,2.4467,2.5313,34368000.0 -594,2013-03-26,2.5067,2.548,2.5067,2.524,22050000.0 -595,2013-03-27,2.5133,2.5587,2.4873,2.5467,18799500.0 -596,2013-03-28,2.534,2.5707,2.5167,2.526,11656500.0 -597,2013-04-01,2.6067,3.112,2.6067,2.9667,201547500.0 -598,2013-04-02,2.94,3.046,2.846,2.8733,94021500.0 -599,2013-04-03,2.88,2.9467,2.6807,2.7253,82765500.0 -600,2013-04-04,2.7633,2.8167,2.7207,2.8,32724000.0 -601,2013-04-05,2.8,2.816,2.7,2.758,20602500.0 -602,2013-04-08,2.77,2.8367,2.7673,2.7887,23578500.0 -603,2013-04-09,2.7927,2.7927,2.6887,2.6933,22929000.0 -604,2013-04-10,2.714,2.8007,2.7013,2.7907,29934000.0 -605,2013-04-11,2.8093,2.97,2.7833,2.8667,50419500.0 -606,2013-04-12,2.906,3.0093,2.8673,2.9167,43282500.0 -607,2013-04-15,2.8673,2.9213,2.834,2.92,23191500.0 -608,2013-04-16,2.942,3.076,2.9273,3.032,41016000.0 -609,2013-04-17,3.0267,3.0633,2.9693,3.03,29680500.0 -610,2013-04-18,3.0653,3.1733,3.026,3.1627,45765000.0 -611,2013-04-19,3.1627,3.3253,3.138,3.1633,43929000.0 -612,2013-04-22,3.2133,3.3467,3.1667,3.346,56449500.0 -613,2013-04-23,3.346,3.528,3.346,3.3967,53149500.0 -614,2013-04-24,3.446,3.446,3.2653,3.38,36709500.0 -615,2013-04-25,3.4,3.4933,3.3653,3.48,40113000.0 -616,2013-04-26,3.5,3.5827,3.3747,3.3873,52822500.0 -617,2013-04-29,3.4,3.6667,3.3933,3.6653,52944000.0 -618,2013-04-30,3.6667,3.8787,3.5767,3.634,79696500.0 -619,2013-05-01,3.6447,3.7327,3.5333,3.596,37645500.0 -620,2013-05-02,3.5933,3.6847,3.5333,3.64,44152500.0 -621,2013-05-03,3.6833,3.7647,3.6233,3.6387,49215000.0 -622,2013-05-06,3.6727,4.0273,3.6727,4.0127,63787500.0 -623,2013-05-07,4.0,4.1893,3.6747,3.7707,145771500.0 -624,2013-05-08,3.7067,4.866,3.7,4.6,97968000.0 -625,2013-05-09,4.54,5.0513,4.246,4.59,416440500.0 -626,2013-05-10,4.6267,5.4,4.5447,5.1267,362424000.0 -627,2013-05-13,5.104,6.0133,5.0333,6.0007,324441000.0 -628,2013-05-14,6.0773,6.4747,5.41,5.4667,540166500.0 -629,2013-05-15,5.4673,6.2253,5.154,6.1333,245694000.0 -630,2013-05-16,6.1367,6.4267,5.9107,6.14,314040000.0 -631,2013-05-17,6.2493,6.3333,5.8333,6.0833,275742000.0 -632,2013-05-20,6.0933,6.1967,5.9087,5.9533,116409000.0 -633,2013-05-21,5.954,6.0533,5.6853,5.838,129556500.0 -634,2013-05-22,5.814,6.064,5.7,5.8187,124705500.0 -635,2013-05-23,5.7673,6.212,5.5367,6.2,173866500.0 -636,2013-05-24,6.16,6.53,6.1333,6.4967,234340500.0 -637,2013-05-28,6.53,7.4687,6.53,7.4533,286362000.0 -638,2013-05-29,7.4667,7.7,6.6,6.9133,365599500.0 -639,2013-05-30,7.0667,7.3027,6.7467,7.0,232486500.0 -640,2013-05-31,6.934,7.096,6.4893,6.4893,216676500.0 -641,2013-06-03,6.4533,6.7193,5.8833,6.16,279295500.0 -642,2013-06-04,6.1727,6.428,6.1427,6.3227,128937000.0 -643,2013-06-05,6.2667,6.5313,5.9407,6.3633,178788000.0 -644,2013-06-06,6.2867,6.618,6.2867,6.446,139008000.0 -645,2013-06-07,6.4767,6.86,6.4227,6.8,154503000.0 -646,2013-06-10,6.7227,6.8347,6.476,6.6,134262000.0 -647,2013-06-11,6.5713,6.5787,6.27,6.2893,107361000.0 -648,2013-06-12,6.298,6.6987,6.298,6.522,133843500.0 -649,2013-06-13,6.4073,6.6333,6.3413,6.5733,87330000.0 -650,2013-06-14,6.6193,6.8347,6.54,6.69,95694000.0 -651,2013-06-17,6.8467,6.9833,6.7467,6.794,103032000.0 -652,2013-06-18,6.8273,6.932,6.6133,6.9073,129123000.0 -653,2013-06-19,6.8547,7.1113,6.6527,6.934,125938500.0 -654,2013-06-20,6.9667,7.142,6.63,6.7333,148359000.0 -655,2013-06-21,6.8667,6.9293,6.5,6.58,171208500.0 -656,2013-06-24,6.5533,6.858,6.3533,6.8033,104620500.0 -657,2013-06-25,6.784,6.9467,6.7033,6.7967,85672500.0 -658,2013-06-26,6.8567,7.0993,6.844,7.0667,95920500.0 -659,2013-06-27,7.08,7.35,7.0587,7.2833,127455000.0 -660,2013-06-28,7.3333,7.372,7.114,7.1707,84156000.0 -661,2013-07-01,7.1973,7.8667,7.1973,7.85,159403500.0 -662,2013-07-02,7.9,8.126,7.7,7.8667,177274500.0 -663,2013-07-03,7.834,7.95,7.618,7.6733,70027500.0 -664,2013-07-05,7.8,8.03,7.6913,8.03,99724500.0 -665,2013-07-08,7.9847,8.1827,7.9213,8.13,113974500.0 -666,2013-07-09,8.1587,8.432,8.1273,8.2453,121951500.0 -667,2013-07-10,8.22,8.3033,8.0527,8.2733,81409500.0 -668,2013-07-11,8.3333,8.406,8.1567,8.3787,107755500.0 -669,2013-07-12,8.3127,8.6653,8.3007,8.6547,166258500.0 -670,2013-07-15,8.6667,8.92,8.4547,8.5153,144150000.0 -671,2013-07-16,8.5153,8.5833,7.096,7.1133,469743000.0 -672,2013-07-17,7.1833,8.1493,6.9667,8.1,379722000.0 -673,2013-07-18,8.114,8.22,7.7453,7.8707,166929000.0 -674,2013-07-19,8.0,8.0367,7.7673,7.9813,85578000.0 -675,2013-07-22,8.0453,8.4453,7.986,8.14,143059500.0 -676,2013-07-23,8.2133,8.3707,8.1213,8.1867,111156000.0 -677,2013-07-24,8.2667,8.316,7.9707,8.126,99454500.0 -678,2013-07-25,8.1,8.3167,8.0127,8.2847,76276500.0 -679,2013-07-26,8.424,8.8633,8.3,8.6273,139750500.0 -680,2013-07-29,8.7013,9.0247,8.5273,8.9773,141123000.0 -681,2013-07-30,9.0133,9.166,8.5453,8.8,190620000.0 -682,2013-07-31,8.8593,8.998,8.7633,8.9793,92283000.0 -683,2013-08-01,9.0,9.1087,8.842,9.0673,77371500.0 -684,2013-08-02,9.1,9.26,8.9073,9.2467,90321000.0 -685,2013-08-05,9.2587,9.666,9.1533,9.6467,148099500.0 -686,2013-08-06,9.71,9.78,9.4067,9.4833,133714500.0 -687,2013-08-07,9.5167,10.3667,8.824,10.2133,264238500.0 -688,2013-08-08,10.2953,10.592,9.9467,10.2167,387346500.0 -689,2013-08-09,10.26,10.3967,10.0833,10.2,129208500.0 -690,2013-08-12,10.21,10.21,9.47,9.8633,215790000.0 -691,2013-08-13,9.916,10.0,9.614,9.62,124554000.0 -692,2013-08-14,9.65,9.6953,9.2033,9.2347,166930500.0 -693,2013-08-15,9.3333,9.5733,9.0,9.3533,147001500.0 -694,2013-08-16,9.3333,9.594,9.3067,9.462,101158500.0 -695,2013-08-19,9.4667,9.8253,9.4667,9.7133,116574000.0 -696,2013-08-20,9.7667,10.01,9.7667,9.9873,90135000.0 -697,2013-08-21,9.998,10.0727,9.75,9.7867,89446500.0 -698,2013-08-22,9.8267,10.4987,9.8267,10.496,151780500.0 -699,2013-08-23,10.4947,10.82,10.3333,10.7833,187560000.0 -700,2013-08-26,10.7867,11.5333,10.6833,11.0707,350391000.0 -701,2013-08-27,11.0967,11.2533,10.712,11.1873,248074500.0 -702,2013-08-28,11.1867,11.4333,10.8833,11.0173,209382000.0 -703,2013-08-29,11.1573,11.1867,10.834,11.0333,134815500.0 -704,2013-08-30,11.1167,11.2967,10.9307,11.2893,161145000.0 -705,2013-09-03,11.3333,11.6587,11.0933,11.272,174235500.0 -706,2013-09-04,11.3333,11.4413,11.0373,11.3987,164263500.0 -707,2013-09-05,11.458,11.4993,11.2167,11.3333,95404500.0 -708,2013-09-06,11.3267,11.3333,11.01,11.0933,122739000.0 -709,2013-09-09,11.1333,11.1333,10.5673,10.6113,207159000.0 -710,2013-09-10,10.6487,11.1667,10.632,11.1053,128748000.0 -711,2013-09-11,11.1367,11.2073,10.8087,10.9247,83227500.0 -712,2013-09-12,10.934,11.1173,10.5273,10.8267,90027000.0 -713,2013-09-13,10.9267,11.0913,10.8107,11.0393,75963000.0 -714,2013-09-16,11.2,11.39,11.036,11.06,109735500.0 -715,2013-09-17,11.066,11.228,10.8907,11.0933,78295500.0 -716,2013-09-18,11.094,11.3233,10.9467,11.3,78660000.0 -717,2013-09-19,11.31,12.0313,11.1,11.8793,224395500.0 -718,2013-09-20,11.8333,12.3887,11.7947,12.2593,194923500.0 -719,2013-09-23,12.33,12.3653,11.8073,12.0073,119229000.0 -720,2013-09-24,12.074,12.3307,11.8433,12.144,90906000.0 -721,2013-09-25,12.1067,12.42,12.02,12.3727,117744000.0 -722,2013-09-26,12.4087,12.6453,12.3333,12.5647,95916000.0 -723,2013-09-27,12.5867,12.7533,12.4287,12.7467,84856500.0 -724,2013-09-30,12.6933,12.9667,12.5207,12.87,129867000.0 -725,2013-10-01,12.9067,12.9933,12.558,12.8713,112054500.0 -726,2013-10-02,12.8167,12.8733,11.6933,11.9033,298063500.0 -727,2013-10-03,11.7913,11.9793,11.2,11.5193,342652500.0 -728,2013-10-04,11.5333,12.2333,11.51,12.2307,209007000.0 -729,2013-10-07,12.3107,12.4487,12.0173,12.1927,166999500.0 -730,2013-10-08,12.2667,12.3953,11.5333,11.6833,198939000.0 -731,2013-10-09,11.7,11.8,10.7667,11.2533,220770000.0 -732,2013-10-10,11.2533,11.7167,11.22,11.5327,129027000.0 -733,2013-10-11,11.578,11.9993,11.4,11.98,119569500.0 -734,2013-10-14,11.8033,12.1667,11.61,12.022,112860000.0 -735,2013-10-15,12.022,12.586,12.022,12.3133,159427500.0 -736,2013-10-16,12.3333,12.4867,12.1393,12.2133,119692500.0 -737,2013-10-17,12.2667,12.3333,12.066,12.24,97383000.0 -738,2013-10-18,12.2873,12.3973,12.0733,12.1627,85054500.0 -739,2013-10-21,12.2933,12.3127,11.4,11.5593,165351000.0 -740,2013-10-22,11.6,11.852,11.074,11.396,166023000.0 -741,2013-10-23,11.38,11.454,10.6767,10.8887,190072500.0 -742,2013-10-24,10.92,11.8307,10.8553,11.8167,158160000.0 -743,2013-10-25,11.5407,11.814,11.12,11.2833,110428500.0 -744,2013-10-28,11.3107,11.4967,10.8073,10.84,112183500.0 -745,2013-10-29,10.84,11.06,10.2,10.934,205161000.0 -746,2013-10-30,11.0467,11.1787,10.5333,10.5333,121746000.0 -747,2013-10-31,10.52,10.8293,10.22,10.71,131301000.0 -748,2013-11-01,10.75,11.06,10.6627,10.8667,104220000.0 -749,2013-11-04,10.8667,11.7987,10.8667,11.7533,188814000.0 -750,2013-11-05,11.68,12.1313,10.2667,10.3333,319066500.0 -751,2013-11-06,10.44,10.7153,9.7573,10.0,442978500.0 -752,2013-11-07,9.8667,10.1333,9.1747,9.2007,319876500.0 -753,2013-11-08,9.1667,9.3833,8.8213,9.2553,316498500.0 -754,2013-11-11,9.1,9.6947,9.1,9.66,202396500.0 -755,2013-11-12,9.7667,9.8,9.0787,9.3933,213652500.0 -756,2013-11-13,9.39,9.4913,9.0893,9.2707,175584000.0 -757,2013-11-14,9.3333,9.3847,8.9407,9.1573,175161000.0 -758,2013-11-15,9.2,9.2627,8.9567,9.0013,143160000.0 -759,2013-11-18,9.0327,9.1,7.974,7.9893,333507000.0 -760,2013-11-19,8.0293,8.6,7.7033,8.52,282606000.0 -761,2013-11-20,8.5,8.5067,7.9373,8.0567,199353000.0 -762,2013-11-21,8.0727,8.3253,8.0067,8.11,172042500.0 -763,2013-11-22,8.1533,8.1833,7.862,8.1,162112500.0 -764,2013-11-25,8.0893,8.3893,8.02,8.046,150082500.0 -765,2013-11-26,8.098,8.1813,7.74,8.066,201268500.0 -766,2013-11-27,8.1313,8.5327,7.968,8.5253,178762500.0 -767,2013-11-29,8.6207,8.706,8.4333,8.4413,142236000.0 -768,2013-12-02,8.48,8.57,8.258,8.43,110358000.0 -769,2013-12-03,8.4447,9.6627,8.2867,9.62,374767500.0 -770,2013-12-04,9.7673,9.7993,9.142,9.2567,191470500.0 -771,2013-12-05,9.3773,9.5567,9.3,9.334,134154000.0 -772,2013-12-06,9.412,9.5293,9.0867,9.1387,115554000.0 -773,2013-12-09,9.2067,9.4947,8.9473,9.45,150270000.0 -774,2013-12-10,9.3993,9.7247,9.2413,9.4973,172441500.0 -775,2013-12-11,9.4807,9.5767,9.298,9.32,111934500.0 -776,2013-12-12,9.37,9.8827,9.2353,9.8133,173362500.0 -777,2013-12-13,9.8553,10.12,9.8,9.816,174357000.0 -778,2013-12-16,9.8433,10.03,9.74,9.8227,109501500.0 -779,2013-12-17,9.822,10.3087,9.7533,10.18,174391500.0 -780,2013-12-18,10.18,10.3267,9.73,9.8633,182674500.0 -781,2013-12-19,9.8667,9.9993,9.2733,9.3733,202656000.0 -782,2013-12-20,9.4007,9.624,9.3767,9.516,123055500.0 -783,2013-12-23,9.6327,9.7493,9.5067,9.6433,88005000.0 -784,2013-12-24,9.7567,10.3327,9.686,10.068,159850500.0 -785,2013-12-26,10.21,10.5333,10.1767,10.4067,118942500.0 -786,2013-12-27,10.368,10.4527,10.0333,10.0333,93999000.0 -787,2013-12-30,10.0747,10.3207,10.0333,10.1533,74286000.0 -788,2013-12-31,10.1993,10.2627,9.9107,10.0327,72408000.0 -789,2014-01-02,10.04,10.1653,9.77,10.0093,102918000.0 -790,2014-01-03,10.0067,10.1467,9.9067,9.932,78061500.0 -791,2014-01-06,10.0,10.032,9.682,9.776,89131500.0 -792,2014-01-07,9.8,10.0267,9.6833,9.9207,83844000.0 -793,2014-01-08,9.9573,10.2467,9.8673,10.1,101304000.0 -794,2014-01-09,10.0933,10.2287,9.79,9.8567,88711500.0 -795,2014-01-10,9.874,9.9667,9.4833,9.73,126364500.0 -796,2014-01-13,9.76,9.8,9.188,9.3167,84717000.0 -797,2014-01-14,9.2933,11.172,9.1113,11.0167,379350000.0 -798,2014-01-15,10.98,11.4907,10.8067,10.942,274327500.0 -799,2014-01-16,11.026,11.5133,10.7773,11.452,160425000.0 -800,2014-01-17,11.4147,11.5467,11.1967,11.36,124987500.0 -801,2014-01-21,11.3333,11.8193,11.3,11.7867,130549500.0 -802,2014-01-22,11.9833,12.0213,11.6507,11.904,90628500.0 -803,2014-01-23,11.8133,12.1587,11.5613,12.0,104628000.0 -804,2014-01-24,11.862,12.0333,11.554,11.5667,101746500.0 -805,2014-01-27,11.7,11.8613,10.9807,11.1867,115896000.0 -806,2014-01-28,11.308,11.9593,11.2927,11.9593,80989500.0 -807,2014-01-29,11.9287,11.9393,11.542,11.7867,77025000.0 -808,2014-01-30,11.6833,12.3187,11.6833,12.2333,107673000.0 -809,2014-01-31,12.3333,12.4,11.9007,12.0773,84319500.0 -810,2014-02-03,11.6667,12.3253,11.6667,11.8187,89644500.0 -811,2014-02-04,11.8,12.1067,11.7467,11.922,62623500.0 -812,2014-02-05,11.87,12.0393,11.2907,11.6533,93388500.0 -813,2014-02-06,11.668,12.0073,11.628,11.8953,73384500.0 -814,2014-02-07,12.032,12.488,11.9,12.4733,117148500.0 -815,2014-02-10,12.5627,13.2867,12.42,13.1027,164770500.0 -816,2014-02-11,13.2,13.48,12.8467,12.9733,140068500.0 -817,2014-02-12,13.1067,13.218,12.9547,13.0007,66439500.0 -818,2014-02-13,12.9333,13.5147,12.684,13.1313,105280500.0 -819,2014-02-14,13.2073,13.4587,13.1273,13.1933,80040000.0 -820,2014-02-18,13.1333,13.8833,13.1333,13.5567,117477000.0 -821,2014-02-19,13.6893,15.0,12.8867,14.5393,202486500.0 -822,2014-02-20,14.446,14.5667,13.7513,13.968,231760500.0 -823,2014-02-21,14.0327,14.2653,13.946,13.9947,102037500.0 -824,2014-02-24,13.98,14.5573,13.876,14.4867,108903000.0 -825,2014-02-25,14.6533,17.28,14.6533,16.8467,420369000.0 -826,2014-02-26,16.9333,17.6667,16.3693,17.44,312486000.0 -827,2014-02-27,17.5333,17.83,16.5553,16.804,223077000.0 -828,2014-02-28,16.9333,16.94,16.17,16.2567,180037500.0 -829,2014-03-03,15.4667,16.7767,15.4667,16.6667,165219000.0 -830,2014-03-04,16.91,17.386,16.8553,16.964,108879000.0 -831,2014-03-05,17.2,17.2653,16.7867,16.82,72594000.0 -832,2014-03-06,16.9333,17.1667,16.63,16.86,94290000.0 -833,2014-03-07,16.8667,16.99,16.294,16.3767,95437500.0 -834,2014-03-10,16.27,16.4387,15.7373,15.8193,97983000.0 -835,2014-03-11,15.8333,16.3067,15.4953,15.5033,109213500.0 -836,2014-03-12,15.4733,16.2993,15.2647,16.1927,123525000.0 -837,2014-03-13,16.248,16.33,15.6,15.7667,79090500.0 -838,2014-03-14,15.6467,15.8527,15.2213,15.3333,103077000.0 -839,2014-03-17,15.51,15.862,15.3667,15.7067,76896000.0 -840,2014-03-18,15.7047,16.1,15.6,16.0467,78610500.0 -841,2014-03-19,16.1613,16.2133,15.5673,15.72,62955000.0 -842,2014-03-20,15.7333,15.95,15.5573,15.6133,47638500.0 -843,2014-03-21,15.7333,15.76,15.1667,15.18,104617500.0 -844,2014-03-24,15.3867,15.4173,14.018,14.7233,142279500.0 -845,2014-03-25,14.746,15.1367,14.5267,14.7193,99859500.0 -846,2014-03-26,14.8113,14.9333,14.09,14.1793,87933000.0 -847,2014-03-27,14.1347,14.252,13.5333,13.7153,120972000.0 -848,2014-03-28,13.7367,14.448,13.734,14.294,125509500.0 -849,2014-03-31,14.3267,14.4513,13.7593,13.8533,106504500.0 -850,2014-04-01,13.88,14.544,13.8667,14.528,93630000.0 -851,2014-04-02,14.5847,15.4787,14.5367,15.4727,138853500.0 -852,2014-04-03,15.5253,15.7153,14.8,15.0153,140214000.0 -853,2014-04-04,15.14,15.218,14.0493,14.0867,146892000.0 -854,2014-04-07,13.954,14.4133,13.5673,13.8593,126373500.0 -855,2014-04-08,13.9667,14.4327,13.708,14.3327,87385500.0 -856,2014-04-09,14.4667,14.5633,14.0593,14.5033,65019000.0 -857,2014-04-10,14.4747,14.5333,13.5067,13.546,89880000.0 -858,2014-04-11,13.546,13.8,13.24,13.6067,115252500.0 -859,2014-04-14,13.56,13.9667,12.9607,13.2233,96993000.0 -860,2014-04-15,13.2067,13.4,12.288,13.0127,174859500.0 -861,2014-04-16,13.182,13.3327,12.7213,13.1333,87391500.0 -862,2014-04-17,13.1667,13.486,12.9387,13.2,75393000.0 -863,2014-04-21,13.234,13.7467,12.9333,13.6933,67105500.0 -864,2014-04-22,13.7687,14.622,13.6067,14.5073,123586500.0 -865,2014-04-23,14.6,14.6653,13.8,14.04,91764000.0 -866,2014-04-24,14.0333,14.1867,13.5467,13.8333,67018500.0 -867,2014-04-25,13.8507,13.8867,13.1767,13.3027,88900500.0 -868,2014-04-28,13.2667,13.586,12.7,13.28,90400500.0 -869,2014-04-29,13.3387,13.81,13.0353,13.7,74610000.0 -870,2014-04-30,13.666,13.924,13.4187,13.9067,55795500.0 -871,2014-05-01,13.878,14.268,13.7127,13.8167,68469000.0 -872,2014-05-02,13.9727,14.1033,13.768,14.0867,51756000.0 -873,2014-05-05,14.1327,14.5127,13.8673,14.4467,62872500.0 -874,2014-05-06,14.5333,14.5773,13.7867,13.8173,71347500.0 -875,2014-05-07,13.8867,14.05,12.254,12.406,127287000.0 -876,2014-05-08,12.53,12.96,11.8147,11.8427,257352000.0 -877,2014-05-09,11.95,12.2267,11.8147,12.1333,109512000.0 -878,2014-05-12,12.1333,12.4793,11.992,12.332,91471500.0 -879,2014-05-13,12.3873,12.756,12.16,12.6793,91531500.0 -880,2014-05-14,12.7007,12.8987,12.4733,12.73,70441500.0 -881,2014-05-15,12.6207,12.844,12.3533,12.5787,79266000.0 -882,2014-05-16,12.5333,12.8027,12.474,12.77,57685500.0 -883,2014-05-19,12.7707,13.1333,12.6667,13.1333,59709000.0 -884,2014-05-20,13.08,13.2887,12.8713,12.9793,72919500.0 -885,2014-05-21,13.0,13.3333,12.986,13.326,67347000.0 -886,2014-05-22,13.348,13.792,13.3033,13.6507,77029500.0 -887,2014-05-23,13.6867,13.8507,13.5,13.826,49992000.0 -888,2014-05-27,13.9333,14.258,13.8,14.078,68053500.0 -889,2014-05-28,14.0387,14.1847,13.684,14.0,68530500.0 -890,2014-05-29,14.0133,14.166,13.848,14.0,46740000.0 -891,2014-05-30,14.0213,14.32,13.7833,13.8227,72352500.0 -892,2014-06-02,13.8213,13.9567,13.4447,13.5667,59125500.0 -893,2014-06-03,13.59,13.8667,13.506,13.64,50698500.0 -894,2014-06-04,13.6473,13.7507,13.36,13.5433,44190000.0 -895,2014-06-05,13.5827,13.9467,13.5507,13.8,50929500.0 -896,2014-06-06,13.9267,14.054,13.812,13.858,39301500.0 -897,2014-06-09,13.8993,13.9993,13.5867,13.602,34545000.0 -898,2014-06-10,13.5853,13.798,13.4367,13.484,43896000.0 -899,2014-06-11,13.44,13.6667,13.2833,13.6333,52020000.0 -900,2014-06-12,13.6493,13.992,13.514,13.5627,78660000.0 -901,2014-06-13,13.596,13.816,13.4387,13.7227,91671000.0 -902,2014-06-16,13.8,15.0327,13.694,15.0,171028500.0 -903,2014-06-17,14.9767,15.7027,14.8567,15.3667,169213500.0 -904,2014-06-18,15.3713,15.4993,15.0747,15.12,89343000.0 -905,2014-06-19,15.1547,15.6873,15.0667,15.0687,114487500.0 -906,2014-06-20,15.202,15.4193,15.08,15.2667,63924000.0 -907,2014-06-23,15.264,15.9327,15.2147,15.846,100888500.0 -908,2014-06-24,15.82,16.1253,15.442,15.5133,104314500.0 -909,2014-06-25,15.472,15.8367,15.3493,15.7833,74611500.0 -910,2014-06-26,15.7853,16.0267,15.614,15.6733,65886000.0 -911,2014-06-27,15.6667,16.0,15.5667,15.9573,75367500.0 -912,2014-06-30,15.868,16.2993,15.868,16.0233,61995000.0 -913,2014-07-01,16.066,16.2293,15.9133,15.9633,53196000.0 -914,2014-07-02,15.9667,16.1553,15.138,15.32,102298500.0 -915,2014-07-03,15.3333,15.5933,14.9333,15.2327,66034500.0 -916,2014-07-07,15.2113,15.3333,14.6933,14.7833,74419500.0 -917,2014-07-08,14.8667,14.8667,14.2847,14.598,101098500.0 -918,2014-07-09,14.6107,14.948,14.5993,14.8667,50980500.0 -919,2014-07-10,14.8347,14.8667,14.4027,14.62,63258000.0 -920,2014-07-11,14.6587,14.7927,14.4667,14.502,41347500.0 -921,2014-07-14,14.6827,15.2527,14.3633,15.1333,92257500.0 -922,2014-07-15,15.1707,15.2,14.54,14.62,71305500.0 -923,2014-07-16,14.6533,14.9867,14.4273,14.4387,51513000.0 -924,2014-07-17,14.4467,14.7033,14.2333,14.3247,57648000.0 -925,2014-07-18,14.35,14.7473,14.3333,14.68,53826000.0 -926,2014-07-21,14.6813,14.8807,14.448,14.6993,49165500.0 -927,2014-07-22,14.836,14.8867,14.6073,14.6407,35058000.0 -928,2014-07-23,14.628,14.9833,14.628,14.906,39615000.0 -929,2014-07-24,14.9053,15.0067,14.72,14.8347,39552000.0 -930,2014-07-25,14.824,15.1313,14.77,14.914,39411000.0 -931,2014-07-28,14.894,15.4667,14.76,14.9767,84943500.0 -932,2014-07-29,15.024,15.22,14.944,15.0533,41269500.0 -933,2014-07-30,15.0333,15.3067,14.6833,15.2867,60807000.0 -934,2014-07-31,15.3573,15.4713,13.9147,14.8727,96696000.0 -935,2014-08-01,14.8333,15.8333,14.388,15.54,153400500.0 -936,2014-08-04,15.6653,16.0333,15.4667,15.8867,75952500.0 -937,2014-08-05,15.9087,16.1993,15.7127,15.9287,67884000.0 -938,2014-08-06,15.9467,16.7613,15.8167,16.536,118677000.0 -939,2014-08-07,16.5667,17.1127,16.5067,16.8033,95010000.0 -940,2014-08-08,16.752,16.826,16.4333,16.5473,64384500.0 -941,2014-08-11,16.8327,17.5827,16.5333,17.2627,101056500.0 -942,2014-08-12,17.3587,17.3813,16.972,17.3333,74634000.0 -943,2014-08-13,17.39,17.7093,17.3073,17.532,88335000.0 -944,2014-08-14,17.5867,17.5927,17.236,17.41,51877500.0 -945,2014-08-15,17.4953,17.5193,17.2333,17.4667,47685000.0 -946,2014-08-18,17.5333,17.8173,17.2833,17.2833,71943000.0 -947,2014-08-19,17.3313,17.4,16.7747,17.0787,66840000.0 -948,2014-08-20,17.0153,17.2493,16.8667,17.0167,38166000.0 -949,2014-08-21,17.0667,17.2533,16.884,16.96,37018500.0 -950,2014-08-22,16.9267,17.1413,16.8407,17.116,35620500.0 -951,2014-08-25,17.2,17.5787,17.1333,17.51,55287000.0 -952,2014-08-26,17.5333,17.706,17.44,17.468,47110500.0 -953,2014-08-27,17.5,17.616,17.3527,17.55,38287500.0 -954,2014-08-28,17.4273,17.632,17.41,17.606,36576000.0 -955,2014-08-29,17.666,18.1333,17.666,17.9833,82822500.0 -956,2014-09-02,18.0067,18.9927,18.0067,18.9733,122932500.0 -957,2014-09-03,18.9967,19.2513,18.6733,18.7067,83658000.0 -958,2014-09-04,18.8133,19.428,18.62,19.1133,104331000.0 -959,2014-09-05,19.198,19.2607,18.1673,18.442,136144500.0 -960,2014-09-08,18.5433,18.992,18.4927,18.8,69922500.0 -961,2014-09-09,18.8313,19.0327,18.4667,18.5933,57493500.0 -962,2014-09-10,18.6,18.7647,18.244,18.7533,46741500.0 -963,2014-09-11,18.8,18.986,18.5753,18.6767,48127500.0 -964,2014-09-12,18.7193,18.826,18.4667,18.59,41457000.0 -965,2014-09-15,18.5413,18.5413,16.6087,17.0,209746500.0 -966,2014-09-16,17.1153,17.4973,16.828,17.38,106606500.0 -967,2014-09-17,17.4967,17.6467,17.3,17.434,65944500.0 -968,2014-09-18,17.5413,17.7067,17.4253,17.55,47353500.0 -969,2014-09-19,17.6,17.6333,17.0087,17.2307,87552000.0 -970,2014-09-22,17.2187,17.3133,16.314,16.5333,104559000.0 -971,2014-09-23,16.4327,16.92,16.2333,16.66,73747500.0 -972,2014-09-24,16.63,16.856,16.4693,16.7967,48142500.0 -973,2014-09-25,16.918,16.9973,16.4067,16.48,61905000.0 -974,2014-09-26,16.4707,16.6487,16.4047,16.4367,49257000.0 -975,2014-09-29,16.3587,16.576,16.0467,16.3133,61668000.0 -976,2014-09-30,16.3673,16.51,16.008,16.1933,54453000.0 -977,2014-10-01,16.1667,16.2333,15.71,16.0573,75615000.0 -978,2014-10-02,16.0973,16.9867,16.0413,16.724,118692000.0 -979,2014-10-03,16.8667,17.1,16.7353,17.0667,70530000.0 -980,2014-10-06,17.0767,17.4993,17.014,17.35,102403500.0 -981,2014-10-07,17.3547,17.4307,17.0487,17.3267,59218500.0 -982,2014-10-08,17.3267,17.5253,16.8427,17.352,63711000.0 -983,2014-10-09,17.466,17.7027,16.96,17.2373,94407000.0 -984,2014-10-10,16.7993,16.8667,15.68,15.8133,167515500.0 -985,2014-10-13,15.8067,16.0193,14.6667,14.87,145405500.0 -986,2014-10-14,15.0,15.498,14.8667,15.2493,89052000.0 -987,2014-10-15,15.2013,15.3993,14.488,14.8993,116542500.0 -988,2014-10-16,14.8667,15.328,14.5,15.1053,66036000.0 -989,2014-10-17,15.286,15.6513,15.09,15.1633,146335500.0 -990,2014-10-20,15.2693,15.4933,14.8747,15.388,43081500.0 -991,2014-10-21,15.4667,15.7167,15.226,15.6333,49818000.0 -992,2014-10-22,15.6107,15.826,15.3707,15.4567,50922000.0 -993,2014-10-23,15.554,15.752,15.4067,15.69,44418000.0 -994,2014-10-24,15.6573,15.8533,15.4133,15.7067,44964000.0 -995,2014-10-27,15.7107,15.7333,14.6873,14.792,122512500.0 -996,2014-10-28,14.9333,16.3067,14.9333,16.0307,136755000.0 -997,2014-10-29,16.1653,16.2667,15.7093,15.8607,64392000.0 -998,2014-10-30,15.8667,16.0333,15.6407,15.9107,41557500.0 -999,2014-10-31,16.1267,16.2333,15.9167,16.1127,95433000.0 -1000,2014-11-03,16.1533,16.504,16.088,16.152,53284500.0 -1001,2014-11-04,16.2013,16.2267,15.7687,15.9993,45828000.0 -1002,2014-11-05,16.0967,16.6267,14.4667,16.46,110295000.0 -1003,2014-11-06,16.4,16.446,15.2333,16.12,199843500.0 -1004,2014-11-07,16.332,16.332,15.8133,15.9907,66370500.0 -1005,2014-11-10,16.036,16.192,15.7867,16.152,60531000.0 -1006,2014-11-11,16.1347,16.788,16.0973,16.74,104346000.0 -1007,2014-11-12,16.7467,16.8227,16.372,16.6593,74176500.0 -1008,2014-11-13,16.6767,17.05,16.6067,16.8,83121000.0 -1009,2014-11-14,16.7813,17.2567,16.4467,17.2233,80746500.0 -1010,2014-11-17,17.1833,17.2667,16.8013,16.93,106527000.0 -1011,2014-11-18,16.9573,17.3327,16.8667,17.1733,59107500.0 -1012,2014-11-19,17.1833,17.1973,16.3733,16.5687,102915000.0 -1013,2014-11-20,16.4367,16.7287,16.4,16.6327,46186500.0 -1014,2014-11-21,16.656,16.8667,16.12,16.1513,98868000.0 -1015,2014-11-24,16.3153,16.5567,16.0427,16.4253,62733000.0 -1016,2014-11-25,16.5053,16.648,16.4,16.566,41280000.0 -1017,2014-11-26,16.582,16.6,16.44,16.592,25401000.0 -1018,2014-11-28,16.486,16.6433,16.168,16.2733,26473500.0 -1019,2014-12-01,16.162,16.3647,15.2673,15.4993,111850500.0 -1020,2014-12-02,15.5733,15.8127,15.2,15.4653,77887500.0 -1021,2014-12-03,15.4933,15.512,15.0333,15.3327,68868000.0 -1022,2014-12-04,15.3327,15.5033,15.154,15.1913,50370000.0 -1023,2014-12-05,15.234,15.3653,14.7893,14.9667,79653000.0 -1024,2014-12-08,14.9193,14.9907,14.1333,14.3193,121050000.0 -1025,2014-12-09,14.1333,14.5153,13.618,14.4167,124179000.0 -1026,2014-12-10,14.4833,14.5233,13.8467,13.9407,96352500.0 -1027,2014-12-11,13.9833,14.362,13.8193,13.8667,86691000.0 -1028,2014-12-12,13.8387,14.112,13.602,13.86,93274500.0 -1029,2014-12-15,14.05,14.05,13.5113,13.5667,67555500.0 -1030,2014-12-16,13.6,13.6,13.0247,13.1667,109290000.0 -1031,2014-12-17,13.1873,13.7793,12.8333,13.77,95917500.0 -1032,2014-12-18,13.9627,14.5913,13.9627,14.5507,95482500.0 -1033,2014-12-19,14.7273,14.8113,14.3,14.6127,91818000.0 -1034,2014-12-22,14.6667,14.9373,14.5507,14.8367,63783000.0 -1035,2014-12-23,14.8653,14.9667,14.6347,14.7,58047000.0 -1036,2014-12-24,14.7313,14.8333,14.6167,14.8307,17316000.0 -1037,2014-12-26,14.8267,15.2333,14.7647,15.1893,43195500.0 -1038,2014-12-29,15.1433,15.194,14.9347,15.046,35398500.0 -1039,2014-12-30,14.9247,15.0667,14.76,14.838,38286000.0 -1040,2014-12-31,14.838,15.0453,14.8153,14.8267,30895500.0 -1041,2015-01-02,14.886,14.9333,14.2173,14.62,60666000.0 -1042,2015-01-05,14.57,14.57,13.8107,13.908,68766000.0 -1043,2015-01-06,13.9333,14.28,13.614,14.0933,81739500.0 -1044,2015-01-07,14.1867,14.3187,13.9853,14.0733,38506500.0 -1045,2015-01-08,14.1613,14.3213,14.0007,14.0633,43804500.0 -1046,2015-01-09,13.8607,14.0533,13.664,13.75,60375000.0 -1047,2015-01-12,13.7047,13.7047,13.2833,13.4873,77257500.0 -1048,2015-01-13,13.4267,13.8407,12.5333,12.7967,56380500.0 -1049,2015-01-14,12.8013,13.0133,12.2333,12.8533,149176500.0 -1050,2015-01-15,12.936,13.05,12.6367,12.74,68364000.0 -1051,2015-01-16,12.7047,12.966,12.3367,12.8953,46059000.0 -1052,2015-01-20,12.89,13.0193,12.4693,12.84,57217500.0 -1053,2015-01-21,12.652,13.2453,12.3333,13.104,54037500.0 -1054,2015-01-22,13.2387,13.5493,13.0133,13.5167,53611500.0 -1055,2015-01-23,13.4833,13.5667,13.222,13.4093,43978500.0 -1056,2015-01-26,13.3913,13.908,13.3667,13.782,41752500.0 -1057,2015-01-27,13.8,13.8687,13.48,13.7933,35581500.0 -1058,2015-01-28,13.8253,13.8633,13.228,13.3333,40210500.0 -1059,2015-01-29,13.2673,13.732,13.1,13.6907,42373500.0 -1060,2015-01-30,13.7333,13.8313,13.5333,13.5667,39295500.0 -1061,2015-02-02,13.574,14.13,13.5533,14.0007,54160500.0 -1062,2015-02-03,14.2,14.6913,14.0333,14.5733,62689500.0 -1063,2015-02-04,14.4907,14.7653,14.4533,14.5167,40846500.0 -1064,2015-02-05,14.5853,15.032,14.57,14.73,45030000.0 -1065,2015-02-06,14.6673,14.8933,14.4333,14.45,41568000.0 -1066,2015-02-09,14.4333,14.5533,14.1327,14.5007,45162000.0 -1067,2015-02-10,14.4747,14.7,14.268,14.32,70638000.0 -1068,2015-02-11,14.3267,14.5227,13.4,13.6333,122290500.0 -1069,2015-02-12,13.6327,13.6327,12.8747,13.5233,202587000.0 -1070,2015-02-13,13.6667,13.7327,13.394,13.5213,77947500.0 -1071,2015-02-17,13.7333,13.8087,13.4333,13.6567,48615000.0 -1072,2015-02-18,13.6627,13.7447,13.5067,13.6,66528000.0 -1073,2015-02-19,13.626,14.1627,13.5833,14.1067,65745000.0 -1074,2015-02-20,14.106,14.5067,13.98,14.4767,78301500.0 -1075,2015-02-23,14.4,14.5467,13.7553,13.7767,112644000.0 -1076,2015-02-24,13.792,13.8573,13.4467,13.5633,87600000.0 -1077,2015-02-25,13.5667,13.8093,13.5053,13.59,52257000.0 -1078,2015-02-26,13.6147,14.0727,13.4813,13.824,86088000.0 -1079,2015-02-27,13.8267,13.9033,13.52,13.5567,50161500.0 -1080,2015-03-02,13.5333,13.5733,13.0547,13.1533,101004000.0 -1081,2015-03-03,13.1867,13.35,13.0213,13.2933,57592500.0 -1082,2015-03-04,13.2447,13.5013,13.1473,13.45,57156000.0 -1083,2015-03-05,13.5353,13.746,13.3407,13.3573,65712000.0 -1084,2015-03-06,13.3347,13.4,12.81,12.978,87417000.0 -1085,2015-03-09,12.898,12.974,12.55,12.75,87274500.0 -1086,2015-03-10,12.6667,12.9,12.5067,12.688,69730500.0 -1087,2015-03-11,12.7,13.0787,12.6953,12.9007,64245000.0 -1088,2015-03-12,12.9167,12.9633,12.65,12.7573,53023500.0 -1089,2015-03-13,12.7573,12.7867,12.4733,12.58,67867500.0 -1090,2015-05-26,16.4667,16.8,16.4333,16.5,43978500.0 -1091,2015-05-27,16.5733,16.6593,16.37,16.5013,43153500.0 -1092,2015-05-28,16.4907,16.79,16.3367,16.7773,44253000.0 -1093,2015-05-29,16.7587,16.858,16.6287,16.7167,49329570.0 -1094,2015-06-01,16.7987,16.8,16.498,16.63,31530225.0 -1095,2015-06-02,16.616,16.6667,16.42,16.5467,26885745.0 -1096,2015-06-03,16.6,16.7147,16.4673,16.6033,22884615.0 -1097,2015-06-04,16.4807,16.62,16.3667,16.3667,30814980.0 -1098,2015-06-05,16.384,16.6467,16.3533,16.61,40628865.0 -1099,2015-06-08,16.6873,17.25,16.58,17.1233,65460270.0 -1100,2015-06-09,17.0333,17.1827,16.9427,16.9807,32805165.0 -1101,2015-06-10,17.0667,17.1033,16.5487,16.7133,43567065.0 -1102,2015-06-11,16.8333,16.9793,16.6953,16.7167,26028345.0 -1103,2015-06-12,16.7073,16.8973,16.6767,16.7307,18391890.0 -1104,2015-06-15,16.6947,16.752,16.4007,16.6973,27654165.0 -1105,2015-06-16,16.6287,16.896,16.606,16.882,24904965.0 -1106,2015-06-17,16.8833,17.624,16.8,17.4207,70233015.0 -1107,2015-06-18,17.3647,17.564,17.3333,17.46,35891805.0 -1108,2015-06-19,17.5147,17.5867,17.34,17.5,32618625.0 -1109,2015-06-22,17.7,17.7313,17.046,17.3233,60604575.0 -1110,2015-06-23,17.3713,17.8667,17.238,17.84,50767455.0 -1111,2015-06-24,17.8547,17.8547,17.5813,17.66,29859885.0 -1112,2015-06-25,17.732,18.094,17.68,17.9133,37257870.0 -1113,2015-06-26,17.9067,17.9673,17.7333,17.8173,46306020.0 -1114,2015-06-29,17.6,17.73,17.3267,17.4833,44892210.0 -1115,2015-06-30,17.482,18.0613,17.482,17.9167,40032600.0 -1116,2015-07-01,17.9667,18.2333,17.8567,17.9567,26522145.0 -1117,2015-07-02,17.956,18.8453,17.9067,18.6507,89596185.0 -1118,2015-07-06,18.5993,18.7913,18.42,18.6867,51407370.0 -1119,2015-07-07,18.4233,18.4933,17.3847,17.71,76788555.0 -1120,2015-07-08,17.5673,17.5993,16.954,17.0147,77151690.0 -1121,2015-07-09,17.24,17.532,17.1193,17.2667,42350805.0 -1122,2015-07-10,17.294,17.6467,17.188,17.2787,32995410.0 -1123,2015-07-13,17.4133,17.5227,17.07,17.46,37339440.0 -1124,2015-07-14,17.536,17.7867,17.3673,17.6833,23937300.0 -1125,2015-07-15,17.7853,17.9033,17.4067,17.5213,24810810.0 -1126,2015-07-16,17.6873,18.0587,17.544,17.9667,19932795.0 -1127,2015-07-17,18.0193,18.3693,17.8833,18.31,64817235.0 -1128,2015-07-20,18.4333,19.11,18.1693,18.8267,62984370.0 -1129,2015-07-21,18.8313,18.8313,17.608,17.6667,76316850.0 -1130,2015-07-22,17.6333,17.9627,17.3333,17.858,38555175.0 -1131,2015-07-23,18.0067,18.0067,17.6847,17.8533,28486500.0 -1132,2015-07-24,17.9267,18.0727,17.5947,17.7067,37048095.0 -1133,2015-07-27,17.682,17.682,16.7193,16.88,60568065.0 -1134,2015-07-28,17.0113,17.6933,16.7887,17.6933,48846450.0 -1135,2015-07-29,17.7187,17.8593,17.4667,17.5753,34009380.0 -1136,2015-07-30,17.6133,17.8293,17.474,17.7987,26370390.0 -1137,2015-07-31,17.8767,17.9573,17.674,17.6933,27594270.0 -1138,2015-08-03,17.7333,17.842,17.138,17.3433,32603745.0 -1139,2015-08-04,17.338,17.7813,17.2227,17.6833,28507875.0 -1140,2015-08-05,17.7933,18.4667,16.3333,17.0,68174265.0 -1141,2015-08-06,17.0133,17.0493,15.7413,16.3833,189249225.0 -1142,2015-08-07,16.3533,16.4087,15.8927,16.1673,67028235.0 -1143,2015-08-10,16.1333,16.198,15.7367,16.04,53537460.0 -1144,2015-08-11,15.9033,15.9533,15.6293,15.8247,52796445.0 -1145,2015-08-12,15.7073,15.9847,15.4913,15.9347,46502790.0 -1146,2015-08-13,16.0133,16.432,15.9267,16.208,58656540.0 -1147,2015-08-14,16.1967,16.6147,16.118,16.2567,53596260.0 -1148,2015-08-17,16.3333,17.2587,16.3333,17.02,88423530.0 -1149,2015-08-18,17.1,17.4,16.904,17.3733,53375535.0 -1150,2015-08-19,17.4673,17.4673,16.964,16.9867,46379340.0 -1151,2015-08-20,16.8687,16.9707,16.0007,16.034,62651175.0 -1152,2015-08-21,16.044,16.2533,15.314,15.3433,83421645.0 -1153,2015-08-24,14.5667,15.4267,13.0,14.6667,120938985.0 -1154,2015-08-25,15.2667,15.5333,14.5667,14.5667,53007090.0 -1155,2015-08-26,15.1493,15.3333,14.3673,15.02,63997230.0 -1156,2015-08-27,15.318,16.3167,15.2593,16.2173,98315805.0 -1157,2015-08-28,16.1307,16.7633,15.9333,16.592,71507475.0 -1158,2015-08-31,16.2647,16.9967,16.236,16.474,122503890.0 -1159,2015-09-01,16.3333,16.4,15.798,15.9733,71484615.0 -1160,2015-09-02,15.9453,17.0327,15.9453,16.9333,61671885.0 -1161,2015-09-03,16.9167,17.0033,16.2067,16.2333,53779770.0 -1162,2015-09-04,16.1453,16.2727,15.88,16.1287,47893560.0 -1163,2015-09-08,16.53,16.75,16.27,16.686,40088835.0 -1164,2015-09-09,16.6867,16.9627,16.5333,16.6053,43224345.0 -1165,2015-09-10,16.7107,16.8007,16.3553,16.5933,33505485.0 -1166,2015-09-11,16.4667,16.6927,16.3153,16.69,30261885.0 -1167,2015-09-14,16.7313,16.95,16.6033,16.876,37000215.0 -1168,2015-09-15,16.82,16.9733,16.6333,16.93,37735680.0 -1169,2015-09-16,16.9453,17.5253,16.8587,17.4993,53034555.0 -1170,2015-09-17,17.4547,17.7,17.3793,17.4607,44743740.0 -1171,2015-09-18,17.4533,17.588,17.16,17.3327,46208550.0 -1172,2015-09-21,17.3153,18.1047,17.0533,17.6667,78873465.0 -1173,2015-09-22,17.5853,17.5853,17.058,17.3973,47461185.0 -1174,2015-09-23,17.2933,17.5313,17.172,17.3973,33568950.0 -1175,2015-09-24,17.3867,17.5667,17.0807,17.5667,43135980.0 -1176,2015-09-25,17.6,17.8167,17.0767,17.13,49134375.0 -1177,2015-09-28,17.1893,17.3193,16.4407,16.6053,127229130.0 -1178,2015-09-29,16.7333,16.982,16.364,16.4467,47435895.0 -1179,2015-09-30,16.6247,16.926,16.156,16.5633,62164515.0 -1180,2015-10-01,16.6433,16.6433,15.8087,15.9667,56504925.0 -1181,2015-10-02,16.038,16.7333,15.5333,16.5667,54307740.0 -1182,2015-10-05,16.6673,16.7333,16.2753,16.354,48077100.0 -1183,2015-10-06,16.3327,16.3327,15.7053,15.95,65567505.0 -1184,2015-10-07,15.7947,15.8667,15.2747,15.46,89247075.0 -1185,2015-10-08,15.378,15.424,14.754,15.0,77791965.0 -1186,2015-10-09,14.7333,14.958,14.5333,14.6933,79845975.0 -1187,2015-10-12,14.8,14.9067,14.2793,14.3,49668135.0 -1188,2015-10-13,14.3067,14.8353,14.0753,14.6,67942260.0 -1189,2015-10-14,14.6173,14.7433,14.362,14.4933,39930165.0 -1190,2015-10-15,14.59,14.8627,14.2467,14.8627,36025155.0 -1191,2015-10-16,14.788,15.366,14.788,15.11,56215725.0 -1192,2015-10-19,15.2293,15.41,14.996,15.15,31590870.0 -1193,2015-10-20,15.1667,15.24,13.4667,14.1107,197281935.0 -1194,2015-10-21,14.2267,14.3207,13.92,14.0667,53924745.0 -1195,2015-10-22,14.134,14.3833,13.96,14.2,35633430.0 -1196,2015-10-23,14.4527,14.5333,13.846,14.0,54594090.0 -1197,2015-10-26,14.0327,14.4667,13.9267,14.38,42132645.0 -1198,2015-10-27,14.372,14.4733,13.834,14.0233,45352560.0 -1199,2015-10-28,14.0473,14.23,13.8867,14.1867,34321920.0 -1200,2015-10-29,14.1333,14.25,13.94,14.0007,23203560.0 -1201,2015-10-30,14.0933,14.1087,13.5927,13.7927,55364160.0 -1202,2015-11-02,13.7933,14.3867,13.7933,14.2633,49048695.0 -1203,2015-11-03,14.26,15.5967,13.5,15.1713,81725865.0 -1204,2015-11-04,14.998,15.516,14.8,15.4233,164936790.0 -1205,2015-11-05,15.442,15.6393,15.2793,15.46,57396345.0 -1206,2015-11-06,15.4333,15.5573,15.3,15.5,62338770.0 -1207,2015-11-09,15.4507,15.5327,14.954,14.9993,49130655.0 -1208,2015-11-10,14.99,15.0,14.4053,14.44,58650945.0 -1209,2015-11-11,14.5527,14.632,14.242,14.6267,42948015.0 -1210,2015-11-12,14.5953,14.6,14.16,14.1667,37479450.0 -1211,2015-11-13,14.16,14.22,13.6947,13.702,42982740.0 -1212,2015-11-16,13.7667,14.332,13.7,14.28,37396095.0 -1213,2015-11-17,14.3447,14.4,14.0933,14.2667,27685005.0 -1214,2015-11-18,14.3267,14.7587,14.168,14.68,36768795.0 -1215,2015-11-19,14.864,15.0793,14.6867,14.74,30967155.0 -1216,2015-11-20,14.7867,15.0,14.2387,14.664,57603405.0 -1217,2015-11-23,14.6673,14.6673,14.3113,14.4933,31581555.0 -1218,2015-11-24,14.4,14.7333,14.3333,14.4733,31788765.0 -1219,2015-11-25,14.5667,15.3887,14.5667,15.3533,51472185.0 -1220,2015-11-27,15.3913,15.4833,15.134,15.3353,24905370.0 -1221,2015-11-30,15.4367,15.6187,15.272,15.3667,33631095.0 -1222,2015-12-01,15.404,15.8667,15.32,15.82,47844060.0 -1223,2015-12-02,15.81,15.9067,15.4153,15.532,37548885.0 -1224,2015-12-03,15.56,15.83,15.3333,15.5667,37645980.0 -1225,2015-12-04,15.6,15.63,15.1773,15.3933,32882220.0 -1226,2015-12-07,15.3587,15.7087,15.0767,15.3933,40632900.0 -1227,2015-12-08,15.2667,15.2667,14.9467,15.18,34195545.0 -1228,2015-12-09,15.0667,15.1667,14.7147,14.9873,39684090.0 -1229,2015-12-10,14.9993,15.2327,14.9093,15.1653,26159520.0 -1230,2015-12-11,15.0053,15.05,14.36,14.432,42714765.0 -1231,2015-12-14,14.6587,14.728,14.3247,14.572,35973795.0 -1232,2015-12-15,14.7333,14.8287,14.5333,14.7267,28405860.0 -1233,2015-12-16,14.8333,15.6587,14.7153,15.5833,64146990.0 -1234,2015-12-17,15.69,15.8507,15.3207,15.4733,40449015.0 -1235,2015-12-18,15.4,15.7267,15.286,15.3833,38668740.0 -1236,2015-12-21,15.4667,15.722,15.4,15.5333,24367620.0 -1237,2015-12-22,15.5333,15.77,15.3087,15.3467,25559175.0 -1238,2015-12-23,15.4667,15.5633,15.2087,15.3133,18879060.0 -1239,2015-12-24,15.3133,15.4587,15.2187,15.3713,8807865.0 -1240,2015-12-28,15.3573,15.4653,15.036,15.2667,22891215.0 -1241,2015-12-29,15.3167,15.86,15.3027,15.86,31348185.0 -1242,2015-12-30,15.7387,16.2427,15.7113,15.9133,47373570.0 -1243,2015-12-31,16.0,16.23,15.8913,16.0,35687385.0 -1244,2016-01-04,15.5733,15.9667,14.6,14.9727,84687525.0 -1245,2016-01-05,14.934,15.126,14.6667,14.85,39873360.0 -1246,2016-01-06,14.6047,14.7167,14.3987,14.7167,45644085.0 -1247,2016-01-07,14.5333,14.5627,14.144,14.334,44442075.0 -1248,2016-01-08,14.4133,14.696,14.03,14.0753,42351450.0 -1249,2016-01-11,14.0633,14.2967,13.5333,13.8287,51419670.0 -1250,2016-01-12,13.9893,14.2493,13.6873,14.066,37346910.0 -1251,2016-01-13,14.17,14.1767,13.3333,13.4,45447780.0 -1252,2016-01-14,13.3667,14.0,12.892,13.8033,78481125.0 -1253,2016-01-15,13.4667,13.6793,13.1333,13.65,65273250.0 -1254,2016-01-19,13.992,14.0313,13.3853,13.6647,49873515.0 -1255,2016-01-20,13.5,13.5,12.75,13.346,71760615.0 -1256,2016-01-21,13.2,13.5487,13.0013,13.2733,39395805.0 -1257,2016-01-22,13.56,13.7667,13.2687,13.5033,36423510.0 -1258,2016-01-25,13.5033,13.5713,13.034,13.0667,32746890.0 -1259,2016-01-26,13.0767,13.2187,12.592,12.79,61887765.0 -1260,2016-01-27,12.8007,12.884,12.3847,12.6033,43610685.0 -1261,2016-01-28,12.6333,12.7933,12.1607,12.4327,58177335.0 -1262,2016-01-29,12.5853,12.916,12.5193,12.7787,36289005.0 -1263,2016-02-01,12.7167,13.3013,12.1833,13.088,67881600.0 -1264,2016-02-02,13.09,13.09,12.0153,12.18,72660375.0 -1265,2016-02-03,12.2467,12.3267,11.3453,11.572,102199185.0 -1266,2016-02-04,11.6373,11.732,11.1327,11.37,55556535.0 -1267,2016-02-05,11.4867,11.5627,10.516,10.8333,121217820.0 -1268,2016-02-08,10.6,10.6,9.7333,9.75,117036630.0 -1269,2016-02-09,9.798,10.6527,9.34,9.6667,111349140.0 -1270,2016-02-10,9.7533,10.9933,9.0,10.502,114878790.0 -1271,2016-02-11,10.2,10.884,9.6013,10.1333,187276440.0 -1272,2016-02-12,10.1333,10.4673,9.58,9.9967,95316150.0 -1273,2016-02-16,10.0993,10.8633,10.0993,10.3307,72728055.0 -1274,2016-02-17,10.4987,11.3447,10.4453,11.3447,76193205.0 -1275,2016-02-18,11.3533,11.5833,10.9847,11.1333,49621590.0 -1276,2016-02-19,11.0333,11.166,10.8333,11.1233,36965385.0 -1277,2016-02-22,11.3,11.9273,11.3,11.7967,66003810.0 -1278,2016-02-23,11.648,12.1153,11.5787,11.7667,69213390.0 -1279,2016-02-24,11.6733,12.0,11.1893,11.9993,69879090.0 -1280,2016-02-25,11.8887,12.568,11.68,12.4907,67942905.0 -1281,2016-02-26,12.6067,12.8,12.3333,12.6507,78149805.0 -1282,2016-02-29,12.6,13.09,12.6,12.7533,115657890.0 -1283,2016-03-01,12.9527,13.0633,12.18,12.3167,87616590.0 -1284,2016-03-02,12.3953,12.568,12.1,12.458,62262495.0 -1285,2016-03-03,12.556,13.1613,12.2813,13.0267,63760695.0 -1286,2016-03-04,13.04,13.602,13.04,13.3833,86046540.0 -1287,2016-03-07,13.3333,13.98,13.16,13.7,67046235.0 -1288,2016-03-08,13.6667,13.8333,13.48,13.5233,53949945.0 -1289,2016-03-09,13.5667,13.9587,13.5193,13.93,41877810.0 -1290,2016-03-10,13.93,14.2333,13.378,13.6787,67059180.0 -1291,2016-03-11,13.918,13.9613,13.6887,13.8347,42624135.0 -1292,2016-03-14,13.88,14.448,13.88,14.3667,50652270.0 -1293,2016-03-15,14.2667,14.598,14.1,14.5333,80336310.0 -1294,2016-03-16,14.556,14.8387,14.4533,14.8113,45207405.0 -1295,2016-03-17,14.8,15.2333,14.6267,15.21,48334365.0 -1296,2016-03-18,15.1333,15.632,15.1067,15.4733,59588040.0 -1297,2016-03-21,15.5333,15.992,15.516,15.9,66283815.0 -1298,2016-03-22,15.9,15.9327,15.5033,15.5333,53471670.0 -1299,2016-03-23,15.6333,15.68,14.6867,14.6893,62026500.0 -1300,2016-03-24,14.5127,15.2593,14.2987,15.22,64368510.0 -1301,2016-03-28,15.226,15.654,15.0,15.3333,49788900.0 -1302,2016-03-29,15.4333,15.492,15.022,15.3533,51507480.0 -1303,2016-03-30,15.46,15.7,15.1,15.1,52204845.0 -1304,2016-03-31,15.1333,15.828,15.0007,15.54,103025805.0 -1305,2016-04-01,15.6667,16.7493,15.318,15.83,205378890.0 -1306,2016-04-04,16.3333,16.808,15.7133,15.76,169088775.0 -1307,2016-04-05,15.8567,17.1667,15.7767,17.1667,127513170.0 -1308,2016-04-06,16.86,17.8493,16.8533,17.7533,143856135.0 -1309,2016-04-07,17.8667,17.956,16.9673,17.0647,111640635.0 -1310,2016-04-08,17.04,17.434,16.5347,16.6333,92146575.0 -1311,2016-04-11,16.7847,17.266,16.3533,16.62,119938500.0 -1312,2016-04-12,16.6333,16.8,16.242,16.49,73495020.0 -1313,2016-04-13,16.5667,17.0333,16.4887,16.9913,63754965.0 -1314,2016-04-14,16.8747,17.1227,16.7367,16.788,53539065.0 -1315,2016-04-15,16.8007,17.004,16.608,16.9267,47150220.0 -1316,2016-04-18,16.9,17.2207,16.7773,16.848,56465895.0 -1317,2016-04-19,17.0267,17.0393,16.0833,16.3333,80956815.0 -1318,2016-04-20,16.5193,16.9107,16.1,16.66,67998930.0 -1319,2016-04-21,16.6553,16.7313,16.4,16.4887,36160305.0 -1320,2016-04-22,16.5133,16.9333,16.3807,16.9233,50184240.0 -1321,2016-04-25,17.02,17.1587,16.7173,16.7667,46018590.0 -1322,2016-04-26,16.8007,17.0487,16.626,16.772,41643750.0 -1323,2016-04-27,16.83,17.0,16.6267,16.7853,41368650.0 -1324,2016-04-28,16.696,16.8953,16.496,16.5433,31875060.0 -1325,2016-04-29,16.5167,16.666,15.854,15.9533,67850040.0 -1326,2016-05-02,16.1167,16.2127,15.6547,16.12,48718935.0 -1327,2016-05-03,15.9907,16.12,15.4207,15.4387,54099555.0 -1328,2016-05-04,15.3467,16.1753,14.6933,15.2333,101952825.0 -1329,2016-05-05,15.3647,15.6,13.986,14.0347,140309865.0 -1330,2016-05-06,14.0667,14.4247,13.874,14.3267,74756025.0 -1331,2016-05-09,14.4333,14.534,13.7867,13.8167,62450460.0 -1332,2016-05-10,14.026,14.0413,13.6667,13.88,51794940.0 -1333,2016-05-11,13.874,14.3653,13.7367,13.894,61181340.0 -1334,2016-05-12,13.9933,14.1533,13.5767,13.7767,46360335.0 -1335,2016-05-13,13.7793,14.08,13.7473,13.82,35990505.0 -1336,2016-05-16,13.9327,14.21,13.8587,13.888,37083990.0 -1337,2016-05-17,13.9327,13.988,13.6013,13.6867,34568325.0 -1338,2016-05-18,13.902,14.354,13.2007,14.0333,69813285.0 -1339,2016-05-19,14.0467,14.7333,13.82,14.574,86109435.0 -1340,2016-05-20,14.7313,14.7313,14.194,14.6547,113611050.0 -1341,2016-05-23,14.726,14.84,14.38,14.38,66618810.0 -1342,2016-05-24,14.4993,14.5827,14.3453,14.53,37793115.0 -1343,2016-05-25,14.6327,14.7573,14.41,14.5933,37445070.0 -1344,2016-05-26,14.666,15.0327,14.6033,15.0327,53304360.0 -1345,2016-05-27,15.0667,15.0667,14.7167,14.8433,47011290.0 -1346,2016-05-31,14.926,14.9833,14.7667,14.8733,31549200.0 -1347,2016-06-01,14.8267,14.8267,14.4593,14.6,38188845.0 -1348,2016-06-02,14.632,14.7327,14.474,14.702,24582015.0 -1349,2016-06-03,14.7,14.796,14.534,14.5673,28329450.0 -1350,2016-06-06,14.6047,14.7267,14.3633,14.7053,28419060.0 -1351,2016-06-07,14.748,15.6293,14.7327,15.5127,80287470.0 -1352,2016-06-08,15.5333,16.0567,15.4567,15.7233,76060455.0 -1353,2016-06-09,15.6467,15.6887,15.07,15.09,58262070.0 -1354,2016-06-10,14.8733,15.2667,14.4787,14.674,78597060.0 -1355,2016-06-13,14.5533,15.0513,14.4653,14.5133,53577120.0 -1356,2016-06-14,14.582,14.8133,14.1687,14.28,44983245.0 -1357,2016-06-15,14.4333,14.7933,14.342,14.532,36963330.0 -1358,2016-06-16,14.51,14.658,14.2333,14.5333,31423200.0 -1359,2016-06-17,14.5353,14.666,14.3,14.33,38441865.0 -1360,2016-06-20,14.5,14.9167,14.5,14.696,44990895.0 -1361,2016-06-21,14.7667,14.838,12.608,12.8533,41360595.0 -1362,2016-06-22,14.0,14.0,12.8807,13.1867,288062460.0 -1363,2016-06-23,13.196,13.196,12.8087,13.0,122422515.0 -1364,2016-06-24,12.96,13.008,12.476,12.7333,83003595.0 -1365,2016-06-27,12.9067,13.254,12.5247,13.22,90248895.0 -1366,2016-06-28,13.27,13.6033,13.2633,13.4527,69636630.0 -1367,2016-06-29,13.5467,14.1187,13.5333,14.0167,70308465.0 -1368,2016-06-30,14.0827,14.2373,13.668,13.7333,56418435.0 -1369,2016-07-01,13.6393,14.5493,13.5967,14.4133,63605955.0 -1370,2016-07-05,14.0367,14.3033,13.7,14.0933,64103865.0 -1371,2016-07-06,13.9587,14.3487,13.9327,14.2433,56001630.0 -1372,2016-07-07,14.2867,14.5413,14.1667,14.4,41651820.0 -1373,2016-07-08,14.3667,14.654,14.3,14.4,45595800.0 -1374,2016-07-11,14.5633,15.1187,14.5633,14.82,66368370.0 -1375,2016-07-12,14.792,15.1667,14.7667,14.9667,56701455.0 -1376,2016-07-13,15.0,15.0667,14.686,14.8667,44640195.0 -1377,2016-07-14,14.9,15.0667,14.7367,14.7687,32683545.0 -1378,2016-07-15,14.8333,14.85,14.6067,14.6067,28054815.0 -1379,2016-07-18,14.6667,15.1393,14.5533,15.0433,43574475.0 -1380,2016-07-19,15.034,15.2733,14.9833,15.08,36414315.0 -1381,2016-07-20,15.1347,15.32,15.0,15.28,31636800.0 -1382,2016-07-21,15.342,15.3667,14.6067,14.6667,55197015.0 -1383,2016-07-22,14.714,14.9667,14.592,14.7933,32939685.0 -1384,2016-07-25,14.8333,15.426,14.758,15.3333,57810465.0 -1385,2016-07-26,15.4,15.4,15.02,15.2833,39602580.0 -1386,2016-07-27,15.31,15.5573,15.128,15.22,35585460.0 -1387,2016-07-28,15.2607,15.3853,15.1067,15.3853,29429970.0 -1388,2016-07-29,15.3507,15.6853,15.3333,15.6147,38264985.0 -1389,2016-08-01,15.6907,15.7753,15.276,15.4113,51807975.0 -1390,2016-08-02,15.3453,15.3453,14.76,15.1333,48089565.0 -1391,2016-08-03,15.1167,15.5333,14.4333,14.94,49846905.0 -1392,2016-08-04,15.2,15.3907,14.8033,15.3367,52533225.0 -1393,2016-08-05,15.3187,15.4667,15.15,15.1653,38675430.0 -1394,2016-08-08,15.1653,15.3067,15.0667,15.1,27615555.0 -1395,2016-08-09,15.02,15.436,15.0,15.2333,26310885.0 -1396,2016-08-10,15.2953,15.3247,14.9747,15.0667,28483890.0 -1397,2016-08-11,15.0727,15.1713,14.894,15.0,24076710.0 -1398,2016-08-12,14.9993,15.11,14.936,15.0393,20300850.0 -1399,2016-08-15,15.0667,15.3,14.9867,15.0007,25273980.0 -1400,2016-08-16,14.9813,15.146,14.8887,14.9067,26379855.0 -1401,2016-08-17,14.7053,14.9887,14.7053,14.892,21790455.0 -1402,2016-08-18,14.8827,15.044,14.8193,14.8667,20870070.0 -1403,2016-08-19,14.8667,15.0133,14.8353,15.0,19653315.0 -1404,2016-08-22,15.0067,15.0527,14.8453,14.87,26019900.0 -1405,2016-08-23,14.9067,15.2327,14.8533,15.1087,63281610.0 -1406,2016-08-24,15.1067,15.1433,14.8147,14.8147,30888090.0 -1407,2016-08-25,14.802,14.9327,14.7167,14.7327,21926385.0 -1408,2016-08-26,14.7567,14.8633,14.588,14.634,28345545.0 -1409,2016-08-29,14.6,14.6933,14.3333,14.3413,41806380.0 -1410,2016-08-30,14.3667,14.4073,14.0347,14.064,39825960.0 -1411,2016-08-31,14.066,14.1733,13.91,14.1,40418205.0 -1412,2016-09-01,14.1647,14.206,13.35,13.4167,102308160.0 -1413,2016-09-02,13.5233,13.5467,13.08,13.22,74876685.0 -1414,2016-09-06,13.3333,13.5667,13.2513,13.5493,54042450.0 -1415,2016-09-07,13.5627,13.7667,13.3807,13.4633,44694975.0 -1416,2016-09-08,13.4953,13.4993,13.0907,13.1767,41787750.0 -1417,2016-09-09,13.144,13.3487,12.9133,12.95,48325905.0 -1418,2016-09-12,12.8667,13.4247,12.812,13.2567,45839700.0 -1419,2016-09-13,13.2113,13.25,12.8967,12.9807,44783100.0 -1420,2016-09-14,13.0233,13.1953,12.99,13.0667,28667115.0 -1421,2016-09-15,13.1247,13.5013,13.0333,13.3507,36054000.0 -1422,2016-09-16,13.354,13.7167,13.258,13.694,38842110.0 -1423,2016-09-19,13.7007,13.962,13.6667,13.766,28640355.0 -1424,2016-09-20,13.756,13.85,13.594,13.6233,24932340.0 -1425,2016-09-21,13.6667,13.8,13.4373,13.712,31800480.0 -1426,2016-09-22,13.7093,13.8187,13.5333,13.6733,29451975.0 -1427,2016-09-23,13.716,14.012,13.6667,13.8667,33538245.0 -1428,2016-09-26,13.7833,14.0667,13.7047,13.93,28243755.0 -1429,2016-09-27,13.9533,14.0133,13.64,13.7253,39862860.0 -1430,2016-09-28,13.7553,13.8833,13.6333,13.76,27330960.0 -1431,2016-09-29,13.7353,13.822,13.35,13.3767,35370465.0 -1432,2016-09-30,13.38,13.6653,13.3033,13.6,33940980.0 -1433,2016-10-03,13.7933,14.378,13.602,14.2333,80238360.0 -1434,2016-10-04,14.232,14.3,13.9213,14.1333,45776940.0 -1435,2016-10-05,14.0927,14.21,13.8747,13.94,23797215.0 -1436,2016-10-06,13.9107,13.9107,13.3473,13.3773,61862850.0 -1437,2016-10-07,13.3973,13.4633,13.0533,13.1133,44352930.0 -1438,2016-10-10,13.4067,13.6093,13.1073,13.4133,43733445.0 -1439,2016-10-11,13.4133,13.48,13.2207,13.35,30339060.0 -1440,2016-10-12,13.3367,13.592,13.32,13.426,24088650.0 -1441,2016-10-13,13.334,13.3933,13.1367,13.3653,28215435.0 -1442,2016-10-14,13.4013,13.4333,13.0867,13.1327,57088020.0 -1443,2016-10-17,13.114,13.2307,12.8,12.9833,59920515.0 -1444,2016-10-18,13.0513,13.298,12.884,13.2867,77545620.0 -1445,2016-10-19,13.2867,13.7773,13.178,13.6333,94281555.0 -1446,2016-10-20,13.4667,13.5493,13.1367,13.2367,65298930.0 -1447,2016-10-21,13.2487,13.438,13.1493,13.3507,37628655.0 -1448,2016-10-24,13.3667,13.5967,13.35,13.4673,35458005.0 -1449,2016-10-25,13.522,13.646,13.4047,13.42,28966155.0 -1450,2016-10-26,13.4707,14.432,13.3333,14.0667,75116040.0 -1451,2016-10-27,14.0367,14.2467,13.4433,13.5533,175683330.0 -1452,2016-10-28,13.6007,13.688,13.322,13.366,57461385.0 -1453,2016-10-31,13.3333,13.556,13.054,13.1667,56721510.0 -1454,2016-11-01,13.192,13.2667,12.5007,12.5893,89997060.0 -1455,2016-11-02,12.6487,12.8467,12.4147,12.4827,54515745.0 -1456,2016-11-03,12.5307,12.7647,12.4693,12.5,32900445.0 -1457,2016-11-04,12.4747,12.8973,12.3973,12.7467,65781930.0 -1458,2016-11-07,12.93,12.996,12.67,12.89,50097405.0 -1459,2016-11-08,12.8893,13.166,12.7507,13.0333,42242490.0 -1460,2016-11-09,12.232,12.8,12.1333,12.678,103742010.0 -1461,2016-11-10,12.8,12.8733,12.028,12.3667,84858330.0 -1462,2016-11-11,12.306,12.592,12.2,12.57,51611205.0 -1463,2016-11-14,12.648,12.648,11.8793,12.1233,85608450.0 -1464,2016-11-15,12.2167,12.4287,12.1253,12.2787,50682225.0 -1465,2016-11-16,12.2433,12.3153,12.0807,12.2167,41321985.0 -1466,2016-11-17,12.2773,12.9,12.1407,12.6467,57600180.0 -1467,2016-11-18,12.634,12.8667,12.3273,12.3273,67142955.0 -1468,2016-11-21,12.3467,12.5927,12.294,12.312,57124485.0 -1469,2016-11-22,12.3853,12.7647,12.2473,12.7633,73593240.0 -1470,2016-11-23,12.74,13.0433,12.6,12.8667,62876265.0 -1471,2016-11-25,12.9,13.1493,12.9,13.11,30619665.0 -1472,2016-11-28,13.0233,13.29,12.97,13.0847,58714410.0 -1473,2016-11-29,13.068,13.1333,12.6333,12.6347,57520620.0 -1474,2016-11-30,12.7273,12.8,12.5,12.6233,45849390.0 -1475,2016-12-01,12.5927,12.6307,12.0667,12.1533,65228070.0 -1476,2016-12-02,12.1407,12.3253,12.0,12.1,51604950.0 -1477,2016-12-05,12.1673,12.5927,12.1667,12.4667,50948565.0 -1478,2016-12-06,12.4993,12.5067,12.1787,12.3833,44166465.0 -1479,2016-12-07,12.43,12.8933,12.3333,12.8167,71439045.0 -1480,2016-12-08,12.8427,12.8667,12.636,12.8,40960065.0 -1481,2016-12-09,12.7807,12.9227,12.6833,12.7833,33890505.0 -1482,2016-12-12,12.7867,12.9613,12.686,12.8287,31229640.0 -1483,2016-12-13,12.87,13.4187,12.8667,13.2133,89130030.0 -1484,2016-12-14,13.23,13.5333,13.1173,13.3,54654495.0 -1485,2016-12-15,13.2493,13.3827,13.1593,13.1653,41365305.0 -1486,2016-12-16,13.2027,13.506,13.1733,13.4933,49030395.0 -1487,2016-12-19,13.51,13.63,13.3227,13.4967,45378420.0 -1488,2016-12-20,13.5593,13.9333,13.5,13.9193,62280810.0 -1489,2016-12-21,13.8893,14.1487,13.8273,13.852,69526095.0 -1490,2016-12-22,13.8093,13.9993,13.7667,13.91,40609665.0 -1491,2016-12-23,13.8667,14.2667,13.8473,14.2533,57488535.0 -1492,2016-12-27,14.2033,14.8167,14.1867,14.6533,76603605.0 -1493,2016-12-28,14.6667,14.92,14.48,14.616,48715005.0 -1494,2016-12-29,14.65,14.6667,14.2747,14.3107,53864715.0 -1495,2016-12-30,14.338,14.5,14.112,14.236,61296165.0 -1496,2017-01-03,14.2507,14.6887,13.8,14.1893,76751040.0 -1497,2017-01-04,14.2,15.2,14.0747,15.1067,148240920.0 -1498,2017-01-05,14.9253,15.1653,14.7967,15.13,48295200.0 -1499,2017-01-06,15.1167,15.354,15.03,15.264,72480600.0 -1500,2017-01-09,15.2667,15.4613,15.2,15.4187,51153120.0 -1501,2017-01-10,15.4007,15.4667,15.126,15.3,47673600.0 -1502,2017-01-11,15.2667,15.334,15.112,15.31,45848955.0 -1503,2017-01-12,15.2687,15.38,15.0387,15.2933,47768535.0 -1504,2017-01-13,15.3333,15.8567,15.2733,15.85,80412510.0 -1505,2017-01-17,15.7607,15.9973,15.6247,15.7053,59745210.0 -1506,2017-01-18,15.7027,15.9807,15.7027,15.9147,48709860.0 -1507,2017-01-19,16.4073,16.5787,16.05,16.1767,101214150.0 -1508,2017-01-20,16.3167,16.4,16.2007,16.32,49923165.0 -1509,2017-01-23,16.31,16.726,16.2733,16.598,78557610.0 -1510,2017-01-24,16.5553,16.9993,16.5553,16.9993,62280870.0 -1511,2017-01-25,17.0667,17.2307,16.7867,16.96,65941140.0 -1512,2017-01-26,16.9887,17.0493,16.7167,16.742,39469215.0 -1513,2017-01-27,16.798,16.9853,16.568,16.9267,39775995.0 -1514,2017-01-30,16.8633,17.0193,16.4733,16.688,48218610.0 -1515,2017-01-31,16.67,17.0593,16.5133,16.8133,52682265.0 -1516,2017-02-01,16.8767,16.9327,16.6033,16.6167,51352470.0 -1517,2017-02-02,16.5333,16.828,16.4993,16.684,31979490.0 -1518,2017-02-03,16.7533,16.8527,16.6453,16.764,24938490.0 -1519,2017-02-06,16.7907,17.2027,16.6807,17.2027,45616860.0 -1520,2017-02-07,17.1667,17.3333,17.0947,17.1653,52628640.0 -1521,2017-02-08,17.1833,17.666,17.08,17.6493,50357010.0 -1522,2017-02-09,17.638,18.3333,17.472,17.95,101696130.0 -1523,2017-02-10,18.0,18.0887,17.7407,17.934,46664505.0 -1524,2017-02-13,18.0067,18.7333,17.9807,18.73,91768200.0 -1525,2017-02-14,18.7333,19.1593,18.574,18.732,94881045.0 -1526,2017-02-15,18.6747,18.816,18.4293,18.6467,63557535.0 -1527,2017-02-16,18.5707,18.6667,17.734,17.8333,89172345.0 -1528,2017-02-17,17.5933,18.1927,17.51,18.124,81886155.0 -1529,2017-02-21,18.22,18.76,18.1487,18.6,71768040.0 -1530,2017-02-22,18.5333,18.8967,18.1733,18.5113,113085195.0 -1531,2017-02-23,18.6067,18.6467,17.0,17.0,193472580.0 -1532,2017-02-24,17.0,17.2167,16.68,17.1133,107111355.0 -1533,2017-02-27,17.4007,17.4333,16.134,16.3867,150069720.0 -1534,2017-02-28,16.2933,16.7333,16.26,16.692,78670740.0 -1535,2017-03-01,16.7927,17.0,16.6073,16.6553,61044060.0 -1536,2017-03-02,16.7,16.8853,16.5513,16.6707,44183175.0 -1537,2017-03-03,16.62,16.8,16.6,16.75,38606160.0 -1538,2017-03-06,16.7033,16.78,16.3593,16.7567,43940415.0 -1539,2017-03-07,16.726,16.926,16.4807,16.5333,43656195.0 -1540,2017-03-08,16.5793,16.6713,16.3547,16.4593,47784270.0 -1541,2017-03-09,16.4833,16.5773,16.2,16.3533,50291415.0 -1542,2017-03-10,16.4,16.4933,16.2,16.2473,40420680.0 -1543,2017-03-13,16.1907,16.506,16.1853,16.4533,38125545.0 -1544,2017-03-14,16.4373,17.2867,16.38,17.2667,100832040.0 -1545,2017-03-15,17.2533,17.6467,16.7073,17.402,69533460.0 -1546,2017-03-16,17.4067,17.7167,17.2707,17.4667,90819975.0 -1547,2017-03-17,17.48,17.6887,17.4053,17.41,80565870.0 -1548,2017-03-20,17.4167,17.6367,17.2547,17.4633,46284510.0 -1549,2017-03-21,17.4867,17.6533,16.6827,16.7253,90363240.0 -1550,2017-03-22,16.6667,17.0327,16.6333,16.9853,50458350.0 -1551,2017-03-23,17.0367,17.1787,16.8867,16.972,42898545.0 -1552,2017-03-24,17.0067,17.5927,17.0007,17.5913,74085210.0 -1553,2017-03-27,17.5333,18.1267,17.3167,18.1,80728845.0 -1554,2017-03-28,18.0667,18.712,17.8667,18.5833,102388365.0 -1555,2017-03-29,18.5947,18.64,18.3693,18.4833,46356210.0 -1556,2017-03-30,18.484,18.8,18.4807,18.5333,53993670.0 -1557,2017-03-31,18.512,18.6593,18.4207,18.542,41612610.0 -1558,2017-04-03,18.75,19.9333,18.5533,19.9013,180777570.0 -1559,2017-04-04,19.9333,20.3207,19.6353,20.1333,129370695.0 -1560,2017-04-05,20.2467,20.3253,19.6133,19.6833,99987900.0 -1561,2017-04-06,19.5933,20.1293,19.534,19.9247,71159910.0 -1562,2017-04-07,19.9233,20.1967,19.674,20.1753,57513600.0 -1563,2017-04-10,20.3067,20.9153,20.3067,20.8147,97980315.0 -1564,2017-04-11,20.8907,20.902,20.3667,20.5533,72841680.0 -1565,2017-04-12,20.6,20.6433,19.744,19.8187,76993785.0 -1566,2017-04-13,19.6587,20.4927,19.5667,20.2713,124106325.0 -1567,2017-04-17,20.2833,20.2833,19.912,20.008,53491485.0 -1568,2017-04-18,20.0327,20.056,19.8393,20.0,38393445.0 -1569,2017-04-19,20.0133,20.4413,20.0133,20.3373,49679670.0 -1570,2017-04-20,20.4,20.61,20.0153,20.15,78870705.0 -1571,2017-04-21,20.1867,20.4593,20.028,20.4447,57667530.0 -1572,2017-04-24,20.6667,20.7033,20.4013,20.5153,65769240.0 -1573,2017-04-25,20.5667,20.932,20.3907,20.9167,85255320.0 -1574,2017-04-26,20.876,20.9667,20.6,20.6673,54209820.0 -1575,2017-04-27,20.66,20.8727,20.5,20.6067,44895480.0 -1576,2017-04-28,20.6527,21.0073,20.5333,20.9733,58899975.0 -1577,2017-05-01,20.9993,21.8167,20.938,21.5967,108803550.0 -1578,2017-05-02,21.492,21.844,21.1,21.1667,67132200.0 -1579,2017-05-03,21.2167,21.4353,20.0733,20.2467,88490685.0 -1580,2017-05-04,20.34,20.56,19.384,19.7253,178937325.0 -1581,2017-05-05,19.7907,20.6,19.7373,20.6,103262310.0 -1582,2017-05-08,20.6433,20.9193,20.388,20.5053,91822080.0 -1583,2017-05-09,20.55,21.466,20.55,21.3467,124801560.0 -1584,2017-05-10,21.6,21.7067,21.208,21.6807,72771405.0 -1585,2017-05-11,21.7533,21.7533,21.23,21.5327,60381360.0 -1586,2017-05-12,21.54,21.8,21.4353,21.6653,52982295.0 -1587,2017-05-15,21.2587,21.3467,20.8353,21.06,98139675.0 -1588,2017-05-16,21.1133,21.3373,21.0027,21.0333,53030295.0 -1589,2017-05-17,21.0267,21.0267,20.352,20.4133,84943980.0 -1590,2017-05-18,20.396,20.9293,20.1667,20.8233,73016490.0 -1591,2017-05-19,20.8733,21.1167,20.6587,20.6913,59414115.0 -1592,2017-05-22,20.71,20.958,20.4533,20.6473,53613555.0 -1593,2017-05-23,20.732,20.732,20.232,20.262,53430645.0 -1594,2017-08-02,21.4,23.736,20.748,23.334,158508465.0 -1595,2017-08-03,23.114,23.34,22.8667,23.18,169206135.0 -1596,2017-08-04,23.1873,23.84,22.8867,23.8187,118611315.0 -1597,2017-08-07,24.0,24.0,23.5167,23.6667,76922280.0 -1598,2017-08-08,23.6333,24.572,23.6207,24.2547,92226420.0 -1599,2017-08-09,24.208,24.6667,23.8747,24.2773,86519625.0 -1600,2017-08-10,24.22,24.444,23.5533,23.5667,88535805.0 -1601,2017-08-11,23.5447,24.084,23.3333,23.8667,54039555.0 -1602,2017-08-14,24.0667,24.5107,24.0667,24.28,55720770.0 -1603,2017-08-15,24.3433,24.38,23.958,24.1307,36768285.0 -1604,2017-08-16,24.1533,24.4333,24.068,24.2067,39519210.0 -1605,2017-08-17,24.258,24.26,23.4267,23.4333,59729325.0 -1606,2017-08-18,23.3333,23.6167,23.0007,23.0707,64878945.0 -1607,2017-08-21,23.144,23.1867,22.1233,22.4547,80873040.0 -1608,2017-08-22,22.7793,22.816,22.4913,22.7707,53835240.0 -1609,2017-08-23,22.72,23.566,22.5413,23.46,59650080.0 -1610,2017-08-24,23.5327,23.7773,23.316,23.5467,53365110.0 -1611,2017-08-25,23.6,23.7127,23.1533,23.1813,42063270.0 -1612,2017-08-28,23.1707,23.2267,22.648,22.8873,43703055.0 -1613,2017-08-29,22.7333,23.27,22.5627,23.1987,47693040.0 -1614,2017-08-30,23.2707,23.5653,23.1093,23.5653,39211260.0 -1615,2017-08-31,23.5733,23.896,23.5213,23.68,47533125.0 -1616,2017-09-01,23.7333,23.8393,23.5793,23.6673,36370140.0 -1617,2017-09-05,23.6433,23.6993,23.0593,23.3267,46009875.0 -1618,2017-09-06,23.3707,23.5,22.7707,22.9773,49117995.0 -1619,2017-09-07,23.0727,23.4987,22.8967,23.3787,50711130.0 -1620,2017-09-08,23.3093,23.3187,22.82,22.8953,38831370.0 -1621,2017-09-11,23.2,24.266,23.2,24.234,93792450.0 -1622,2017-09-12,24.2733,24.584,24.0267,24.1667,71484885.0 -1623,2017-09-13,24.19,24.538,23.9727,24.4,51254190.0 -1624,2017-09-14,24.3333,25.1973,24.1753,24.8987,88268760.0 -1625,2017-09-15,24.9793,25.36,24.8467,25.3553,65391495.0 -1626,2017-09-18,25.4,25.974,25.1787,25.6533,88693770.0 -1627,2017-09-19,25.48,25.4927,24.9047,24.9547,77656125.0 -1628,2017-09-20,25.0133,25.2167,24.738,24.944,60187995.0 -1629,2017-09-21,24.928,25.122,24.3007,24.432,58301040.0 -1630,2017-09-22,24.4,24.66,23.37,23.38,100120800.0 -1631,2017-09-25,23.378,23.8313,22.8587,23.002,95209215.0 -1632,2017-09-26,23.08,23.416,22.7267,23.0267,89596305.0 -1633,2017-09-27,23.2633,23.4327,22.7,22.74,73275165.0 -1634,2017-09-28,22.7333,22.85,22.36,22.7133,63105405.0 -1635,2017-09-29,22.768,22.9787,22.5733,22.72,62996130.0 -1636,2017-10-02,22.872,23.2067,22.34,22.4,63673905.0 -1637,2017-10-03,22.4667,23.476,22.0853,23.422,127915005.0 -1638,2017-10-04,23.4,23.908,23.282,23.7253,102388050.0 -1639,2017-10-05,23.6327,23.8293,23.4233,23.6967,49240515.0 -1640,2017-10-06,23.6973,24.0067,23.4833,23.5867,52458270.0 -1641,2017-10-09,23.5587,23.6,22.8407,23.0467,91929060.0 -1642,2017-10-10,23.086,23.744,23.0353,23.7167,85714425.0 -1643,2017-10-11,23.7,23.84,23.41,23.6333,54369930.0 -1644,2017-10-12,23.5793,23.9853,23.4667,23.6633,49478250.0 -1645,2017-10-13,23.7033,23.8993,23.5787,23.7467,42626325.0 -1646,2017-10-16,23.5833,23.6667,23.144,23.3833,63696315.0 -1647,2017-10-17,23.4167,23.748,23.3333,23.69,39478785.0 -1648,2017-10-18,23.6267,24.2,23.6087,23.9767,58906215.0 -1649,2017-10-19,23.8,23.8533,23.2133,23.416,60596670.0 -1650,2017-10-20,23.45,23.6367,22.956,22.9933,58987380.0 -1651,2017-10-23,23.3133,23.4833,22.4167,22.534,69079140.0 -1652,2017-10-24,22.4667,22.8533,22.4107,22.5,54037110.0 -1653,2017-10-25,22.5013,22.53,21.5707,21.75,84060840.0 -1654,2017-10-26,22.1,22.1,21.5467,21.886,59895495.0 -1655,2017-10-27,21.6667,21.8893,21.1107,21.3667,82456560.0 -1656,2017-10-30,21.4073,21.5853,21.15,21.2733,50183595.0 -1657,2017-10-31,21.3667,22.2,21.3453,22.2,67143015.0 -1658,2017-11-01,22.2633,22.2667,20.14,20.3267,98873415.0 -1659,2017-11-02,20.3,21.4053,19.5087,19.9627,239871705.0 -1660,2017-11-03,19.8573,20.434,19.6753,20.4133,106874280.0 -1661,2017-11-06,20.4533,20.626,19.934,20.1333,75212505.0 -1662,2017-11-07,20.1667,20.4333,19.634,20.378,64488030.0 -1663,2017-11-08,20.334,20.4593,20.0867,20.31,58790550.0 -1664,2017-11-09,20.2873,20.326,19.7533,20.14,64908075.0 -1665,2017-11-10,20.1227,20.5573,20.1227,20.1867,55910415.0 -1666,2017-11-13,20.2667,21.12,19.9067,21.0533,92643630.0 -1667,2017-11-14,21.08,21.0933,20.46,20.5933,69989505.0 -1668,2017-11-15,20.548,20.8327,20.1,20.78,74143695.0 -1669,2017-11-16,20.8833,21.2093,20.7533,20.8373,70739175.0 -1670,2017-11-17,21.1,21.8333,20.8767,21.0167,170145555.0 -1671,2017-11-20,21.0333,21.0333,20.3167,20.5567,103487040.0 -1672,2017-11-21,20.6133,21.2153,20.534,21.1733,91762275.0 -1673,2017-11-22,21.2067,21.266,20.7893,20.812,62022240.0 -1674,2017-11-24,20.9,21.094,20.7333,21.0013,41299770.0 -1675,2017-11-27,21.0367,21.1567,20.634,21.0747,55527705.0 -1676,2017-11-28,21.0747,21.3333,20.928,21.1227,59546580.0 -1677,2017-11-29,21.0907,21.2133,20.082,20.4633,101149335.0 -1678,2017-11-30,20.5033,20.7133,20.3027,20.5333,53600970.0 -1679,2017-12-01,20.4667,20.688,20.2,20.43,52615485.0 -1680,2017-12-04,20.52,20.618,20.0407,20.3107,73463115.0 -1681,2017-12-05,20.2667,20.5333,20.0667,20.22,56832825.0 -1682,2017-12-06,20.196,20.8927,20.0,20.8867,78075690.0 -1683,2017-12-07,20.9,21.2427,20.7333,20.75,56477175.0 -1684,2017-12-08,20.8,21.132,20.7507,21.0093,42380790.0 -1685,2017-12-11,20.9067,22.0067,20.8993,22.0067,99929295.0 -1686,2017-12-12,21.9933,22.7627,21.84,22.746,108343800.0 -1687,2017-12-13,22.6833,22.948,22.4333,22.6,74635725.0 -1688,2017-12-14,22.54,23.1627,22.46,22.5113,71098425.0 -1689,2017-12-15,22.5333,22.9333,22.384,22.8673,85651935.0 -1690,2017-12-18,22.9667,23.1333,22.5053,22.5933,67302900.0 -1691,2017-12-19,22.6333,22.7933,22.02,22.0773,79694640.0 -1692,2017-12-20,22.2067,22.34,21.6693,21.9767,72798450.0 -1693,2017-12-21,21.924,22.2493,21.814,22.11,54460410.0 -1694,2017-12-22,22.1333,22.1333,21.6547,21.6573,51109455.0 -1695,2017-12-26,21.6807,21.6807,21.1053,21.154,52441845.0 -1696,2017-12-27,21.1867,21.2,20.7167,20.7367,57229200.0 -1697,2017-12-28,20.7507,21.0547,20.636,21.032,53772345.0 -1698,2017-12-29,20.9667,21.1333,20.6667,20.7033,45971790.0 -1699,2018-01-02,20.8,21.474,20.7167,21.37,51439980.0 -1700,2018-01-03,21.4333,21.6833,20.6,20.7127,53039445.0 -1701,2018-01-04,20.6827,21.2367,20.34,21.0,119513085.0 -1702,2018-01-05,21.04,21.1493,20.8,21.1167,54689490.0 -1703,2018-01-08,21.1667,22.4907,21.026,22.4173,120026880.0 -1704,2018-01-09,22.4333,22.5867,21.8267,22.1627,85692555.0 -1705,2018-01-10,22.0667,22.4667,21.9333,22.3333,46271310.0 -1706,2018-01-11,22.33,22.9873,22.2173,22.54,80395725.0 -1707,2018-01-12,22.6627,22.694,22.2447,22.3533,57715995.0 -1708,2018-01-16,22.3533,23.0,22.32,22.6333,79779555.0 -1709,2018-01-17,22.6867,23.2667,22.65,23.1333,83660295.0 -1710,2018-01-18,23.2,23.4867,22.916,22.9767,67304595.0 -1711,2018-01-19,23.008,23.4,22.84,23.4,58015335.0 -1712,2018-01-22,23.3347,23.8553,23.2333,23.4647,76691625.0 -1713,2018-01-23,23.68,24.1867,23.4,23.5787,66095520.0 -1714,2018-01-24,23.56,23.7333,22.9013,23.17,62762115.0 -1715,2018-01-25,23.17,23.324,22.4267,22.7,82199130.0 -1716,2018-01-26,22.7993,22.9333,22.3807,22.8567,52383270.0 -1717,2018-01-29,22.76,23.39,22.552,23.2667,55837245.0 -1718,2018-01-30,23.2167,23.35,22.8113,23.052,51916335.0 -1719,2018-01-31,23.1653,23.746,23.0127,23.7,68225850.0 -1720,2018-02-01,23.72,23.9773,23.242,23.3667,48808785.0 -1721,2018-02-02,23.2467,23.4633,22.7007,22.84,42620370.0 -1722,2018-02-05,22.6,22.9647,22.0,22.0333,49498560.0 -1723,2018-02-06,22.0367,22.4147,21.542,22.3953,58819215.0 -1724,2018-02-07,22.3327,23.778,22.1893,22.9,81471840.0 -1725,2018-02-08,22.896,23.2413,20.8667,21.0667,122580555.0 -1726,2018-02-09,21.4,21.5933,19.6507,20.75,157762590.0 -1727,2018-02-12,21.066,21.2747,20.4167,21.0487,74060220.0 -1728,2018-02-13,21.128,21.7327,20.834,21.6333,53357370.0 -1729,2018-02-14,21.612,21.7447,21.2347,21.5333,46124280.0 -1730,2018-02-15,21.64,22.324,21.4933,22.3,68946270.0 -1731,2018-02-16,22.3333,22.8747,22.0867,22.3667,67143360.0 -1732,2018-02-20,22.3073,22.7227,22.1,22.34,47355345.0 -1733,2018-02-21,22.3407,22.6427,22.1767,22.1813,37654230.0 -1734,2018-02-22,22.138,23.1627,22.1333,23.1033,80854995.0 -1735,2018-02-23,23.2,23.666,23.14,23.4627,69096450.0 -1736,2018-02-26,23.62,23.9333,23.49,23.8667,52423515.0 -1737,2018-02-27,23.7893,23.9993,23.334,23.4067,55899915.0 -1738,2018-02-28,23.4,23.6827,22.8147,22.9467,74032890.0 -1739,2018-03-01,22.8867,23.2447,22.0047,22.1,82409115.0 -1740,2018-03-02,22.1333,22.348,21.5313,22.34,59703135.0 -1741,2018-03-05,22.2813,22.5167,21.9527,22.2633,44503275.0 -1742,2018-03-06,22.28,22.4247,21.5333,21.5333,51460950.0 -1743,2018-03-07,21.6133,22.1667,21.4493,22.0967,59825250.0 -1744,2018-03-08,22.1333,22.3,21.5267,21.7067,41452350.0 -1745,2018-03-09,21.7673,21.8993,21.4913,21.8053,63614580.0 -1746,2018-03-12,21.92,23.1473,21.7667,22.9967,100808145.0 -1747,2018-03-13,22.886,23.0987,22.4173,22.6833,71138010.0 -1748,2018-03-14,22.758,22.7813,21.5953,21.8333,94350375.0 -1749,2018-03-15,21.8333,22.19,21.4067,21.6653,76010130.0 -1750,2018-03-16,21.6973,21.8267,21.2713,21.4367,74099280.0 -1751,2018-03-19,21.3533,21.3833,20.6447,20.9107,89344530.0 -1752,2018-03-20,20.9733,21.0833,20.584,20.734,53260785.0 -1753,2018-03-21,20.73,21.496,20.6127,21.1333,71613060.0 -1754,2018-03-22,21.05,21.2547,20.5333,20.5333,52637865.0 -1755,2018-03-23,20.5393,20.8667,20.03,20.15,75360090.0 -1756,2018-03-26,20.268,20.6,19.424,20.3267,97042815.0 -1757,2018-03-27,20.3333,20.5,18.074,18.3,158944560.0 -1758,2018-03-28,18.264,18.5933,16.8067,16.9667,243796575.0 -1759,2018-03-29,17.0807,18.064,16.5473,17.3,177807180.0 -1760,2018-04-02,17.0,17.742,16.306,16.8067,195963285.0 -1761,2018-04-03,17.0133,18.2233,16.9067,17.88,230425485.0 -1762,2018-04-04,17.7733,19.2247,16.8,19.2133,246546495.0 -1763,2018-04-05,19.26,20.4173,19.1333,19.8667,226914720.0 -1764,2018-04-06,19.8667,20.6187,19.7,19.88,164396325.0 -1765,2018-04-09,19.9927,20.6333,19.2267,19.4267,124936080.0 -1766,2018-04-10,19.8933,20.4733,19.5787,20.22,133247355.0 -1767,2018-04-11,20.1833,20.5987,19.9333,20.1133,84874725.0 -1768,2018-04-12,19.9853,20.3333,19.5787,19.6667,86663775.0 -1769,2018-04-13,19.68,20.2653,19.68,19.98,87163425.0 -1770,2018-04-16,20.0,20.1,19.2547,19.3667,76768875.0 -1771,2018-04-17,19.2467,19.6933,18.834,19.584,84747060.0 -1772,2018-04-18,19.574,20.016,19.2107,19.6413,79921260.0 -1773,2018-04-19,19.5767,20.0673,19.2367,19.93,71637165.0 -1774,2018-04-20,19.8667,19.9987,19.3073,19.3167,67236780.0 -1775,2018-04-23,19.38,19.5533,18.822,18.9333,57966930.0 -1776,2018-04-24,19.1,19.1927,18.564,18.8667,63192825.0 -1777,2018-04-25,18.9,19.0107,18.4833,18.8527,45042330.0 -1778,2018-04-26,18.8253,19.1333,18.4333,19.0853,50144700.0 -1779,2018-04-27,19.0333,19.6313,18.7867,19.5,49810530.0 -1780,2018-04-30,19.5513,19.9153,19.454,19.5893,47944485.0 -1781,2018-05-01,19.5967,20.0767,19.548,20.0667,46620600.0 -1782,2018-05-02,20.0267,20.7733,18.8147,19.164,100044315.0 -1783,2018-05-03,19.2667,19.3667,18.3487,18.8667,200230050.0 -1784,2018-05-04,18.9333,19.7907,18.6347,19.55,97219695.0 -1785,2018-05-07,19.6107,20.3973,19.55,20.2653,100077990.0 -1786,2018-05-08,20.2033,20.5167,19.9333,20.12,69679140.0 -1787,2018-05-09,20.1333,20.4673,19.9533,20.3987,65864130.0 -1788,2018-05-10,20.4567,20.866,20.2367,20.2367,65703270.0 -1789,2018-05-11,20.3213,20.592,19.9387,20.04,52073175.0 -1790,2018-05-14,20.3333,20.4667,19.4,19.4,83199000.0 -1791,2018-05-15,19.3333,19.3333,18.7,18.8667,109926450.0 -1792,2018-05-16,18.9153,19.254,18.7707,19.0933,65149395.0 -1793,2018-05-17,19.0527,19.2793,18.92,19.0367,50506260.0 -1794,2018-05-18,19.0073,19.0633,18.2667,18.4533,82659480.0 -1795,2018-05-21,18.7,19.4327,18.6467,18.9333,110223840.0 -1796,2018-05-22,19.0267,19.2333,18.228,18.342,104515395.0 -1797,2018-05-23,18.3333,18.6607,18.1653,18.56,68248245.0 -1798,2018-05-24,18.6047,18.7407,18.326,18.5653,48098295.0 -1799,2018-05-25,18.5667,18.6427,18.374,18.6,43134090.0 -1800,2018-05-29,18.6,19.1,18.41,18.8333,68391420.0 -1801,2018-05-30,18.8667,19.6673,18.7407,19.4133,86829480.0 -1802,2018-05-31,19.4007,19.4267,18.862,18.9667,65445975.0 -1803,2018-06-01,18.9873,19.4667,18.922,19.4667,60092265.0 -1804,2018-06-04,19.47,19.9333,19.466,19.7167,56356245.0 -1805,2018-06-05,19.7,19.8667,19.116,19.6,67469700.0 -1806,2018-06-06,19.6067,21.478,19.574,21.2667,223350765.0 -1807,2018-06-07,21.22,22.0,20.9053,21.12,173810055.0 -1808,2018-06-08,21.0407,21.632,20.9,21.1773,97360800.0 -1809,2018-06-11,21.1773,22.3107,21.1773,22.2153,159962145.0 -1810,2018-06-12,22.238,23.6647,22.238,22.8413,268792350.0 -1811,2018-06-13,23.0,23.3387,22.6,23.1987,115255125.0 -1812,2018-06-14,23.06,23.9167,22.9993,23.8,133885455.0 -1813,2018-06-15,23.7167,24.3113,23.4167,23.9,128061330.0 -1814,2018-06-18,23.7087,24.9153,23.4,24.494,145368480.0 -1815,2018-06-19,24.3333,24.6667,23.0833,23.414,155148825.0 -1816,2018-06-20,23.6,24.292,23.4667,24.1833,99665430.0 -1817,2018-06-21,24.1733,24.4147,23.0673,23.0673,94828470.0 -1818,2018-06-22,23.0667,23.6807,22.1333,22.2167,120476655.0 -1819,2018-06-25,22.17,22.5647,21.8333,22.2287,80040690.0 -1820,2018-06-26,22.15,22.9033,21.7193,22.82,90073035.0 -1821,2018-06-27,22.6667,23.386,22.4507,23.026,101165250.0 -1822,2018-06-28,23.16,23.8013,22.932,23.35,100403235.0 -1823,2018-06-29,23.4467,23.728,22.8207,22.9333,79185540.0 -1824,2018-07-02,23.8067,24.4467,21.99,22.456,233595795.0 -1825,2018-07-03,22.4567,22.4667,20.62,20.654,149002155.0 -1826,2018-07-05,20.7333,21.0,19.748,20.5007,213613665.0 -1827,2018-07-06,20.6,20.8047,20.1333,20.6,110289180.0 -1828,2018-07-09,20.7933,21.2347,20.5333,21.2193,89890020.0 -1829,2018-07-10,21.2667,21.9653,21.0707,21.1267,113676510.0 -1830,2018-07-11,21.1733,21.4627,20.9427,21.2333,58766760.0 -1831,2018-07-12,21.3667,21.562,20.8513,21.076,67817835.0 -1832,2018-07-13,21.1733,21.306,20.6167,21.2267,73379730.0 -1833,2018-07-16,21.124,21.1433,20.4167,20.48,96201240.0 -1834,2018-07-17,20.5733,21.6493,20.4667,21.49,84189390.0 -1835,2018-07-18,21.5067,21.7267,21.0833,21.612,69456900.0 -1836,2018-07-19,21.4667,21.5693,20.934,21.3667,72958365.0 -1837,2018-07-20,21.408,21.5493,20.78,20.904,62980500.0 -1838,2018-07-23,20.666,20.666,19.524,20.2667,129825210.0 -1839,2018-07-24,20.266,20.5147,19.5027,19.7987,115360290.0 -1840,2018-07-25,19.8287,20.6413,19.5333,20.1333,86301735.0 -1841,2018-07-26,20.214,20.7133,20.214,20.5,56522880.0 -1842,2018-07-27,20.5667,20.5667,19.6893,19.7993,52540545.0 -1843,2018-07-30,19.6667,19.8013,19.0753,19.3333,79959210.0 -1844,2018-07-31,19.27,19.9907,19.27,19.854,60069180.0 -1845,2018-08-01,19.9567,22.3833,19.3333,21.9327,117020970.0 -1846,2018-08-02,21.77,23.3333,21.544,23.3213,279512445.0 -1847,2018-08-03,23.0667,23.6667,22.8353,23.1367,159452790.0 -1848,2018-08-06,23.0567,23.6653,22.6013,22.6667,102678015.0 -1849,2018-08-07,22.7373,25.8307,22.61,25.1333,381052725.0 -1850,2018-08-08,25.266,25.5093,24.4347,24.6333,280429020.0 -1851,2018-08-09,24.5067,24.5867,23.0487,23.874,199309800.0 -1852,2018-08-10,23.7333,24.1933,23.0667,23.48,137798880.0 -1853,2018-08-13,23.54,24.5327,23.268,23.6393,121692615.0 -1854,2018-08-14,23.8253,23.9467,23.1133,23.1333,82835430.0 -1855,2018-08-15,23.246,23.3227,22.1427,22.3733,105751815.0 -1856,2018-08-16,22.5533,22.9567,22.2547,22.34,66955965.0 -1857,2018-08-17,22.2067,22.2667,20.2033,20.2033,224153370.0 -1858,2018-08-20,20.2333,20.5993,18.8193,20.4933,202795425.0 -1859,2018-08-21,20.56,21.6527,20.534,21.2,156089955.0 -1860,2018-08-22,21.372,21.592,20.978,21.4867,73769700.0 -1861,2018-08-23,21.4867,21.8213,21.2067,21.3587,63324510.0 -1862,2018-08-24,21.3593,21.59,21.2933,21.4793,42289110.0 -1863,2018-08-27,20.6667,21.496,20.2347,21.2273,164076645.0 -1864,2018-08-28,21.3067,21.3067,20.746,20.8333,94857345.0 -1865,2018-08-29,20.776,20.8233,20.2333,20.2413,90330150.0 -1866,2018-08-30,20.2333,20.38,19.848,20.1533,87190275.0 -1867,2018-08-31,20.1667,20.354,19.9067,20.09,64315245.0 -1868,2018-09-04,20.0,20.0,19.1507,19.1507,100324125.0 -1869,2018-09-05,19.2,19.2213,18.4787,18.8167,87707505.0 -1870,2018-09-06,18.83,19.4113,18.592,18.7667,88452450.0 -1871,2018-09-07,18.7333,18.7333,16.8167,17.6353,264414765.0 -1872,2018-09-10,17.8667,19.1333,17.866,18.9793,176956905.0 -1873,2018-09-11,19.0,19.0327,18.2367,18.62,110538330.0 -1874,2018-09-12,18.7333,19.5,18.576,19.35,118337070.0 -1875,2018-09-13,19.3567,19.6667,19.012,19.3167,73748235.0 -1876,2018-09-14,19.4233,19.822,19.1013,19.6587,79030395.0 -1877,2018-09-17,19.6467,20.058,19.0813,19.5267,81452700.0 -1878,2018-09-18,19.8527,20.176,18.3667,18.8067,201292170.0 -1879,2018-09-19,18.954,20.0,18.56,19.8833,96540390.0 -1880,2018-09-20,19.9647,20.3987,19.5553,19.9187,87191865.0 -1881,2018-09-21,19.8653,20.0387,19.6913,19.828,55254180.0 -1882,2018-09-24,19.6667,20.2,19.572,19.912,56511855.0 -1883,2018-09-25,19.9333,20.3067,19.7667,20.0,52293330.0 -1884,2018-09-26,20.1333,20.926,20.0667,20.7,91873710.0 -1885,2018-09-27,20.6333,21.0,17.6667,18.06,95037525.0 -1886,2018-09-28,18.2007,18.5333,17.37,17.7333,403081170.0 -1887,2018-10-01,19.726,21.03,19.4333,20.3333,260729640.0 -1888,2018-10-02,20.5847,21.166,19.9433,20.2733,139184115.0 -1889,2018-10-03,20.3333,20.4333,19.438,19.654,96930465.0 -1890,2018-10-04,19.68,19.68,18.1333,18.35,114758670.0 -1891,2018-10-05,18.2673,18.35,17.3333,17.53,208825890.0 -1892,2018-10-08,17.5333,17.8507,16.6,17.03,153828015.0 -1893,2018-10-09,17.0,17.7847,16.8347,17.6507,141231210.0 -1894,2018-10-10,17.6507,17.766,16.518,16.8133,148776810.0 -1895,2018-10-11,17.0,17.4833,16.602,17.0,94547865.0 -1896,2018-10-12,17.0667,17.466,16.8007,17.2333,83192580.0 -1897,2018-10-15,17.148,17.552,16.9687,17.3,74660160.0 -1898,2018-10-16,17.3333,18.6,17.2747,18.6,107659140.0 -1899,2018-10-17,18.5833,18.8667,17.72,17.9347,101049495.0 -1900,2018-10-18,18.0,18.0667,17.5333,17.7213,62268090.0 -1901,2018-10-19,17.8333,17.99,16.9,17.304,110253090.0 -1902,2018-10-22,17.3993,17.5133,16.8393,17.3533,61455330.0 -1903,2018-10-23,17.2667,19.9,17.108,19.8467,224905620.0 -1904,2018-10-24,19.8,22.1333,19.0,21.12,235572405.0 -1905,2018-10-25,21.1333,21.666,20.0673,20.748,246957480.0 -1906,2018-10-26,20.4867,22.66,20.1247,21.7993,331244850.0 -1907,2018-10-29,21.6667,23.144,21.596,22.1013,177468000.0 -1908,2018-10-30,22.1013,22.5267,21.484,22.0333,111830760.0 -1909,2018-10-31,22.12,22.8,21.94,22.486,88997550.0 -1910,2018-11-01,22.6433,23.1893,22.3147,22.8,98076885.0 -1911,2018-11-02,23.1333,23.28,22.7273,23.034,96029265.0 -1912,2018-11-05,23.0,23.0,22.0093,22.7793,93116505.0 -1913,2018-11-06,22.6733,23.2533,22.406,22.8753,83178450.0 -1914,2018-11-07,22.9333,23.412,22.72,23.2053,82208655.0 -1915,2018-11-08,23.2667,23.8387,23.134,23.426,83512380.0 -1916,2018-11-09,23.2453,23.6,23.0153,23.3667,62071020.0 -1917,2018-11-12,23.3333,23.372,21.9,21.9,85421925.0 -1918,2018-11-13,22.1667,22.98,22.1467,22.7167,61718760.0 -1919,2018-11-14,22.52,23.1407,22.4733,22.8947,61075260.0 -1920,2018-11-15,23.0,23.2387,22.6027,23.1333,55608810.0 -1921,2018-11-16,23.0767,23.7133,22.9333,23.6267,83323110.0 -1922,2018-11-19,23.6833,24.45,23.4867,23.5933,117911925.0 -1923,2018-11-20,23.5,23.5,22.2367,23.1653,96513690.0 -1924,2018-11-21,23.3333,23.6,22.4767,22.56,55336395.0 -1925,2018-11-23,22.3333,22.5,21.6,21.6,50440110.0 -1926,2018-11-26,21.7333,23.0813,21.6533,22.8867,98172615.0 -1927,2018-11-27,22.8333,23.1307,22.3667,23.03,76446435.0 -1928,2018-11-28,23.0,23.2187,22.814,23.1327,50226975.0 -1929,2018-11-29,23.0333,23.1667,22.6367,22.7333,36297450.0 -1930,2018-11-30,22.6667,23.44,22.5507,23.38,67724880.0 -1931,2018-12-03,23.8,24.4,23.4667,23.8133,101594700.0 -1932,2018-12-04,23.7333,24.5787,23.4667,24.168,103683075.0 -1933,2018-12-06,23.8333,24.492,23.384,24.22,93603030.0 -1934,2018-12-07,24.522,25.2993,23.8333,24.0667,135610470.0 -1935,2018-12-10,23.9993,24.4,23.5413,24.2333,78864630.0 -1936,2018-12-11,24.3133,24.84,24.0153,24.5667,76196595.0 -1937,2018-12-12,24.638,24.794,24.344,24.526,60857985.0 -1938,2018-12-13,24.5333,25.1807,24.45,25.03,87478575.0 -1939,2018-12-14,24.96,25.1913,24.2887,24.4333,75673965.0 -1940,2018-12-17,24.4733,24.59,22.9253,23.3333,90968295.0 -1941,2018-12-18,23.5253,23.554,22.246,22.452,85943745.0 -1942,2018-12-19,22.4707,23.134,21.9827,22.0927,91612320.0 -1943,2018-12-20,22.08,22.2873,20.7907,20.97,112096500.0 -1944,2018-12-21,21.1033,21.5647,20.8293,21.1333,97661730.0 -1945,2018-12-24,21.5333,21.6,19.5333,19.5407,66350835.0 -1946,2018-12-26,19.4667,21.798,19.4667,21.6233,98012415.0 -1947,2018-12-27,21.478,21.5967,20.1,20.9,104624100.0 -1948,2018-12-28,20.9333,22.416,20.9333,22.2,121384305.0 -1949,2018-12-31,22.3067,22.706,21.684,22.2,78022320.0 -1950,2019-01-02,21.7333,22.1867,19.92,20.3767,138488085.0 -1951,2019-01-03,20.4327,20.6267,19.8253,19.9333,85079760.0 -1952,2019-01-04,20.3,21.2,20.182,21.2,89212035.0 -1953,2019-01-07,21.3333,22.4493,21.1833,22.3267,89667855.0 -1954,2019-01-08,22.3333,23.0,21.8013,22.3793,86465175.0 -1955,2019-01-09,22.344,22.9007,22.0667,22.5333,63893385.0 -1956,2019-01-10,22.386,23.026,22.1193,22.9333,72991995.0 -1957,2019-01-11,22.9333,23.2273,22.5847,23.1167,60942345.0 -1958,2019-01-14,22.9,22.9,22.228,22.316,63718830.0 -1959,2019-01-15,22.4267,23.2533,22.3,23.04,73060710.0 -1960,2019-01-16,22.9927,23.4667,22.9,23.0067,53209815.0 -1961,2019-01-17,22.95,23.4333,22.92,23.2133,44328525.0 -1962,2019-01-18,23.3333,23.3333,19.982,20.3133,289579830.0 -1963,2019-01-22,20.2667,20.5667,19.7,19.9407,146101185.0 -1964,2019-01-23,19.6267,19.7193,18.7793,19.1713,148002600.0 -1965,2019-01-24,19.1833,19.5787,18.6187,19.2667,92497140.0 -1966,2019-01-25,19.4653,19.9013,19.3033,19.7413,83032155.0 -1967,2019-01-28,19.6867,19.85,19.1833,19.6407,75093600.0 -1968,2019-01-29,19.6,19.9293,19.4533,19.8727,55303035.0 -1969,2019-01-30,19.9527,21.2,19.3673,19.6,128510025.0 -1970,2019-01-31,19.7407,20.7713,19.4767,20.3073,150214920.0 -1971,2019-02-01,20.396,21.0733,20.2333,20.8,88314525.0 -1972,2019-02-04,20.7327,21.02,20.1253,20.8213,91278885.0 -1973,2019-02-05,20.8327,21.496,20.7707,21.4327,80787765.0 -1974,2019-02-06,21.4233,21.616,21.0413,21.1333,61091385.0 -1975,2019-02-07,21.0667,21.0807,20.2,20.4027,79000440.0 -1976,2019-02-08,20.308,20.53,19.9,20.3433,69815910.0 -1977,2019-02-11,20.3887,21.24,20.3887,20.8333,88060125.0 -1978,2019-02-12,21.0667,21.2127,20.6413,20.7,65880930.0 -1979,2019-02-13,20.8147,20.9,20.3713,20.48,59951655.0 -1980,2019-02-14,20.5147,20.58,20.0667,20.2333,61683570.0 -1981,2019-02-15,20.3,20.5587,20.26,20.5293,46719975.0 -1982,2019-02-19,20.4667,20.77,20.3007,20.44,48097965.0 -1983,2019-02-20,20.4833,20.614,19.9167,20.1467,84401340.0 -1984,2019-02-21,20.1927,20.24,19.3667,19.4933,107646420.0 -1985,2019-02-22,19.6,19.7667,19.4153,19.6667,68671965.0 -1986,2019-02-25,19.7793,20.194,18.8327,19.2,81461385.0 -1987,2019-02-26,19.2333,20.134,19.164,19.868,104134410.0 -1988,2019-02-27,19.8307,21.0867,19.8307,21.0307,137486940.0 -1989,2019-02-28,21.0307,21.578,20.4533,20.6267,128665170.0 -1990,2019-03-01,20.6667,20.6667,19.46,19.6027,274694670.0 -1991,2019-03-04,19.8,20.0513,18.852,19.062,200186820.0 -1992,2019-03-05,19.1587,19.2333,18.0067,18.4833,224784825.0 -1993,2019-03-06,18.5333,18.7673,18.2927,18.4533,130688295.0 -1994,2019-03-07,18.4,18.98,18.2833,18.6333,117750495.0 -1995,2019-03-08,18.5867,19.0393,18.222,18.96,109426785.0 -1996,2019-03-11,19.0667,19.4187,18.64,19.35,91647090.0 -1997,2019-03-12,19.35,19.4433,18.7373,18.8567,94183110.0 -1998,2019-03-13,18.7673,19.466,18.74,19.29,84463050.0 -1999,2019-03-14,19.3327,19.6927,19.076,19.2467,87638685.0 -2000,2019-03-15,19.1333,19.1333,18.2933,18.358,181501410.0 -2001,2019-03-18,18.5,18.5367,17.82,17.9,126356685.0 -2002,2019-03-19,17.8733,18.22,17.564,17.8767,147554025.0 -2003,2019-03-20,17.926,18.3313,17.7533,18.2633,87481035.0 -2004,2019-03-21,18.2607,18.43,17.8967,18.3267,73793190.0 -2005,2019-03-22,18.324,18.3933,17.6,17.6233,107444580.0 -2006,2019-03-25,17.5753,17.6,16.964,17.424,125519295.0 -2007,2019-03-26,17.5153,18.0173,17.5153,17.8833,90114720.0 -2008,2019-03-27,17.9,18.358,17.764,18.3173,111765915.0 -2009,2019-03-28,18.322,18.6887,18.2753,18.6267,84429480.0 -2010,2019-03-29,18.608,18.6773,18.3,18.6533,74496975.0 -2011,2019-04-01,18.8133,19.28,18.7333,19.2133,100487535.0 -2012,2019-04-02,19.2067,19.296,18.9253,19.1567,67021665.0 -2013,2019-04-03,19.252,19.7447,19.0733,19.428,98939940.0 -2014,2019-04-04,18.322,18.4,17.34,17.8667,265556415.0 -2015,2019-04-05,17.9733,18.4067,17.7407,18.3267,155499960.0 -2016,2019-04-08,18.4333,18.744,18.0293,18.2667,129487440.0 -2017,2019-04-09,18.314,18.3333,17.974,18.154,72568875.0 -2018,2019-04-10,18.2333,18.65,18.184,18.44,87333435.0 -2019,2019-04-11,18.3953,18.45,17.5467,17.9267,115465245.0 -2020,2019-04-12,17.9467,18.13,17.7887,17.8347,83273295.0 -2021,2019-04-15,17.8333,17.93,17.242,17.7667,121678560.0 -2022,2019-04-16,17.7973,18.3333,17.648,18.1867,89589750.0 -2023,2019-04-17,18.3133,18.3267,17.902,18.08,61218300.0 -2024,2019-04-18,18.0,18.3227,17.8993,18.1987,65756700.0 -2025,2019-04-22,17.9933,17.9933,17.4813,17.5033,150683310.0 -2026,2019-04-23,17.5867,17.7067,17.05,17.5867,131710980.0 -2027,2019-04-24,17.5733,17.7333,16.7027,17.2167,127073520.0 -2028,2019-04-25,17.0467,17.2667,16.4047,16.486,265586880.0 -2029,2019-04-26,16.5467,16.636,15.4087,15.866,272603400.0 -2030,2019-04-29,15.9127,16.2653,15.478,16.0313,211597680.0 -2031,2019-04-30,16.0487,16.2807,15.8,15.9233,114634905.0 -2032,2019-05-01,15.9133,16.0,15.4333,15.5833,130472910.0 -2033,2019-05-02,15.596,16.6367,15.3667,16.3667,221207520.0 -2034,2019-05-03,16.4653,17.1073,16.0667,17.0,285771600.0 -2035,2019-05-06,16.6667,17.2233,16.4913,16.9407,129715710.0 -2036,2019-05-07,17.022,17.2833,16.34,16.4733,121401255.0 -2037,2019-05-08,16.6487,16.7067,16.208,16.2207,70776975.0 -2038,2019-05-09,16.1733,16.2453,15.796,16.0773,79827930.0 -2039,2019-05-10,16.132,16.1973,15.7347,15.9333,85723890.0 -2040,2019-05-13,15.8213,16.0073,14.9667,15.0833,123465510.0 -2041,2019-05-14,15.1833,15.6333,15.1653,15.4833,83553315.0 -2042,2019-05-15,15.5333,15.5727,15.0167,15.4067,87076290.0 -2043,2019-05-16,15.39,15.5327,15.1,15.18,85589625.0 -2044,2019-05-17,15.1333,15.1467,13.928,14.0007,213667560.0 -2045,2019-05-20,14.0,14.1187,13.0167,13.622,241324890.0 -2046,2019-05-21,13.5987,13.8267,13.0693,13.4467,221423400.0 -2047,2019-05-22,13.3867,13.6667,12.7073,12.71,223585785.0 -2048,2019-05-23,12.6533,13.3067,12.1253,13.0633,313514490.0 -2049,2019-05-24,13.1993,13.5807,12.5833,12.6467,172574760.0 -2050,2019-05-28,12.7907,13.0,12.5233,12.6327,121369680.0 -2051,2019-05-29,12.5573,12.826,12.336,12.6773,147665835.0 -2052,2019-05-30,12.6,12.8173,12.468,12.484,96234330.0 -2053,2019-05-31,12.4533,12.662,12.2,12.396,126511080.0 -2054,2019-06-03,12.2773,12.4453,11.7993,11.9633,162149595.0 -2055,2019-06-04,11.9933,12.9867,11.974,12.9473,168287700.0 -2056,2019-06-05,13.0773,13.4187,12.7893,13.0387,170547300.0 -2057,2019-06-06,13.2133,14.0667,13.106,13.76,239261910.0 -2058,2019-06-07,13.8293,14.0567,13.566,13.6107,185291190.0 -2059,2019-06-10,13.6753,14.4627,13.6753,14.35,120507465.0 -2060,2019-06-11,14.4333,15.2493,14.2333,15.0207,136661955.0 -2061,2019-06-12,15.0207,15.0967,13.9067,13.9867,182775390.0 -2062,2019-06-13,14.0,14.3267,13.834,14.1653,101617290.0 -2063,2019-06-14,14.2147,14.4433,13.9413,14.3327,88657065.0 -2064,2019-06-17,14.4193,15.1333,14.2733,15.0333,149330235.0 -2065,2019-06-18,15.0833,15.6493,14.8373,15.0133,152172840.0 -2066,2019-06-19,15.0887,15.1847,14.7373,15.1307,79817250.0 -2067,2019-06-20,15.2,15.3493,14.4233,14.6333,145668465.0 -2068,2019-06-21,14.6267,14.812,14.3667,14.7667,91318920.0 -2069,2019-06-24,14.7667,15.0573,14.7347,14.9533,69803340.0 -2070,2019-06-25,14.9007,15.0227,14.6327,14.6733,71846805.0 -2071,2019-06-26,14.7993,15.1487,14.4353,14.5587,101637405.0 -2072,2019-06-27,14.5593,14.8793,14.4747,14.8533,73779210.0 -2073,2019-06-28,14.814,15.0113,14.6753,14.93,76459620.0 -2074,2019-07-01,15.1133,15.54,15.0853,15.2,102639255.0 -2075,2019-07-02,15.2,16.3327,14.8147,16.0333,112517325.0 -2076,2019-07-03,15.9333,16.1333,15.6,15.6233,171219210.0 -2077,2019-07-05,15.6913,15.7147,15.3867,15.5167,85099530.0 -2078,2019-07-08,15.5333,15.5333,15.244,15.35,71488095.0 -2079,2019-07-09,15.28,15.4,15.152,15.35,74145135.0 -2080,2019-07-10,15.4,15.9333,15.3753,15.92,109079265.0 -2081,2019-07-11,15.9393,16.1,15.72,15.8733,87319530.0 -2082,2019-07-12,15.902,16.4127,15.902,16.4127,95006310.0 -2083,2019-07-15,16.4667,16.9613,16.324,16.8533,129415845.0 -2084,2019-07-16,16.8333,16.902,16.5287,16.7833,94476000.0 -2085,2019-07-17,16.8253,17.2207,16.8253,16.96,105617190.0 -2086,2019-07-18,16.972,17.05,16.792,16.9667,56868000.0 -2087,2019-07-19,16.9973,17.3307,16.9747,17.1913,85749975.0 -2088,2019-07-22,17.2,17.48,16.946,17.0667,83095470.0 -2089,2019-07-23,17.1,17.3653,16.9667,17.3127,54661110.0 -2090,2019-07-24,17.3167,17.88,15.5333,15.7133,130306335.0 -2091,2019-07-25,15.72,15.8,15.0367,15.1693,270950850.0 -2092,2019-07-26,15.2453,15.3507,14.8167,15.1407,118829130.0 -2093,2019-07-29,15.1667,15.7293,15.0,15.6747,113923785.0 -2094,2019-07-30,15.6747,16.224,15.4467,16.102,96458760.0 -2095,2019-07-31,16.1347,16.4453,15.7767,16.0727,111596460.0 -2096,2019-08-01,16.154,16.3007,15.4513,15.5467,98159715.0 -2097,2019-10-10,16.2667,16.6187,16.1053,16.3933,71848110.0 -2098,2019-10-11,16.438,16.7387,16.316,16.5667,99881625.0 -2099,2019-10-14,16.4853,17.2367,16.4667,17.1507,120297450.0 -2100,2019-10-15,17.1433,17.3333,16.9413,17.1667,74867415.0 -2101,2019-10-16,17.1333,17.4733,17.0667,17.32,76111920.0 -2102,2019-10-17,17.3587,17.652,17.2667,17.46,54637350.0 -2103,2019-10-18,17.42,17.52,17.0067,17.1067,67372005.0 -2104,2019-10-21,17.2,17.3,16.6787,16.964,59437185.0 -2105,2019-10-22,16.9133,17.222,16.7233,17.0,51015450.0 -2106,2019-10-23,16.928,20.5667,16.7567,20.4,126354015.0 -2107,2019-10-24,20.074,20.3287,19.28,19.9333,333785415.0 -2108,2019-10-25,19.816,22.0,19.7407,21.828,346900110.0 -2109,2019-10-28,21.82,22.7227,21.5067,21.8533,217401990.0 -2110,2019-10-29,21.8,21.8,20.9333,20.972,148391235.0 -2111,2019-10-30,20.8,21.2527,20.6647,21.0267,110357760.0 -2112,2019-10-31,21.0,21.2667,20.85,20.968,57293355.0 -2113,2019-11-01,21.01,21.158,20.6533,20.87,74996490.0 -2114,2019-11-04,20.9333,21.4627,20.6173,21.19,107054385.0 -2115,2019-11-05,21.268,21.5673,21.074,21.1407,80141085.0 -2116,2019-11-06,21.1267,21.8033,20.9667,21.742,94473615.0 -2117,2019-11-07,21.8373,22.7667,21.8373,22.412,170876115.0 -2118,2019-11-08,22.3333,22.4973,22.1667,22.45,70916190.0 -2119,2019-11-11,22.3873,23.2793,22.3667,23.0087,115064865.0 -2120,2019-11-12,23.0333,23.358,22.936,23.3133,83768280.0 -2121,2019-11-13,23.4,23.7867,23.012,23.0667,95754555.0 -2122,2019-11-14,23.0073,23.5893,22.8607,23.28,73642995.0 -2123,2019-11-15,23.3467,23.52,23.224,23.4547,53228490.0 -2124,2019-11-18,23.4547,23.6467,23.0733,23.3327,47569800.0 -2125,2019-11-19,23.3373,23.9993,23.1867,23.934,88743975.0 -2126,2019-11-20,23.8533,24.1807,23.3047,23.4733,73837815.0 -2127,2019-11-21,23.4813,24.056,23.4813,23.8067,67119255.0 -2128,2019-11-22,23.3933,23.6553,22.0,22.2067,185281845.0 -2129,2019-11-25,22.84,23.3073,22.2973,22.4293,136063125.0 -2130,2019-11-26,22.4613,22.4613,21.8067,21.9867,85639260.0 -2131,2019-11-27,21.9867,22.262,21.9047,22.0,60248265.0 -2132,2019-11-29,22.0713,22.2,21.8333,22.0027,26162310.0 -2133,2019-12-02,22.0933,22.426,21.9,22.25,65817750.0 -2134,2019-12-03,22.4087,22.5667,22.0333,22.4253,71516535.0 -2135,2019-12-04,22.4327,22.5747,22.186,22.2187,52213935.0 -2136,2019-12-05,22.2347,22.3333,21.8167,22.26,39315060.0 -2137,2019-12-06,22.2667,22.5907,22.2667,22.3927,87443550.0 -2138,2019-12-09,22.4,22.9633,22.3387,22.6527,97238610.0 -2139,2019-12-10,22.6353,23.382,22.4667,23.2667,94475535.0 -2140,2019-12-11,23.276,23.8127,23.276,23.6387,75745965.0 -2141,2019-12-12,23.6667,24.1827,23.5487,24.04,86341350.0 -2142,2019-12-13,24.08,24.3473,23.6427,23.9187,73028070.0 -2143,2019-12-16,23.9333,25.574,23.9333,25.204,196900605.0 -2144,2019-12-17,25.3127,25.7,25.06,25.268,88895370.0 -2145,2019-12-18,25.1333,26.348,25.1333,26.24,159076170.0 -2146,2019-12-19,26.1447,27.1233,26.12,26.992,195368595.0 -2147,2019-12-20,27.0,27.5333,26.6787,27.0667,162292950.0 -2148,2019-12-23,27.2007,28.134,27.2007,27.9793,147161505.0 -2149,2019-12-24,28.0653,28.392,27.512,28.3533,92001720.0 -2150,2019-12-26,28.3533,28.8987,28.3533,28.7667,118997565.0 -2151,2019-12-27,28.772,29.1453,28.4073,28.7167,110319030.0 -2152,2019-12-30,28.7847,28.89,27.2833,27.4833,140912100.0 -2153,2019-12-31,27.6,28.086,26.8053,27.9,115227540.0 -2154,2020-01-02,28.0607,28.7993,27.8887,28.7867,105742830.0 -2155,2020-01-03,28.4267,30.2667,28.1007,29.4607,201368895.0 -2156,2020-01-06,29.2007,30.1333,29.1667,30.1333,114317175.0 -2157,2020-01-07,30.2633,31.442,30.1673,30.5,200288085.0 -2158,2020-01-08,31.06,33.2327,30.9187,33.07,348554655.0 -2159,2020-01-09,32.68,33.2867,31.5247,32.008,308683530.0 -2160,2020-01-10,32.2667,32.6167,31.58,31.866,142140990.0 -2161,2020-01-13,32.206,35.496,32.206,35.4413,296673120.0 -2162,2020-01-14,35.428,36.5,34.9933,35.7653,313603800.0 -2163,2020-01-15,35.8667,35.8667,34.452,34.65,189689685.0 -2164,2020-01-16,33.5533,34.2973,32.8113,34.174,234395160.0 -2165,2020-01-17,34.2687,34.5533,33.2587,33.6067,149312700.0 -2166,2020-01-21,33.8733,37.0067,33.7733,36.95,189698280.0 -2167,2020-01-22,37.134,39.6333,37.134,38.1333,324324630.0 -2168,2020-01-23,37.97,38.8,37.0367,38.0407,203213130.0 -2169,2020-01-24,38.296,38.6533,36.9507,37.2667,148648650.0 -2170,2020-01-27,36.92,37.6293,35.9207,37.3333,139065495.0 -2171,2020-01-28,37.442,38.454,37.2053,38.1,125302140.0 -2172,2020-01-29,38.148,43.9867,37.8287,43.2333,183743490.0 -2173,2020-01-30,42.74,43.392,41.2,42.9407,273085440.0 -2174,2020-01-31,42.6667,43.5333,42.0013,43.05,158981265.0 -2175,2020-02-03,43.2667,52.4533,43.0067,51.0667,475263390.0 -2176,2020-02-04,52.3667,64.5993,52.3667,60.2667,552886995.0 -2177,2020-02-05,56.6667,58.9333,46.9407,48.5,464742915.0 -2178,2020-02-06,49.0,53.0553,45.8,49.4,383700900.0 -2179,2020-02-07,49.2,51.3167,48.2,49.7073,168028710.0 -2180,2020-02-10,50.3333,54.666,50.16,51.5733,240893220.0 -2181,2020-02-11,52.2,52.432,50.5333,51.3333,115196955.0 -2182,2020-02-12,51.9993,52.65,49.55,50.1333,117541665.0 -2183,2020-02-13,50.0667,54.5333,47.4667,53.3333,259599570.0 -2184,2020-02-14,53.6,54.2,51.6667,53.5,160881435.0 -2185,2020-02-18,52.5333,59.3193,51.6673,58.8007,168671805.0 -2186,2020-02-19,59.3333,62.9853,59.3333,60.47,249771750.0 -2187,2020-02-20,60.6333,61.08,57.3287,59.3333,181159170.0 -2188,2020-02-21,60.3133,61.2,58.6,59.9213,149621535.0 -2189,2020-02-24,58.2327,58.234,54.8133,56.2667,148606905.0 -2190,2020-02-25,56.3333,57.1067,52.4667,52.7333,168777675.0 -2191,2020-02-26,52.1707,54.2207,50.6467,51.2667,136474050.0 -2192,2020-02-27,51.2,51.532,42.8333,43.668,249019995.0 -2193,2020-02-28,43.0,46.0347,40.768,44.9987,257814675.0 -2194,2020-03-02,47.1507,51.3333,44.1333,51.2667,206093775.0 -2195,2020-03-03,51.8447,54.6793,47.7407,48.7333,250127055.0 -2196,2020-03-04,50.3333,52.734,48.3153,49.62,154058295.0 -2197,2020-03-05,49.0733,49.7167,47.4673,48.0,108482445.0 -2198,2020-03-06,47.2,47.4667,45.1327,46.05,123425130.0 -2199,2020-03-09,43.6447,44.2,40.0,42.3867,175009290.0 -2200,2020-03-10,42.8873,45.4,40.5333,41.6867,161919360.0 -2201,2020-03-11,41.6,43.572,40.8667,42.2067,140357565.0 -2202,2020-03-12,40.566,40.7433,34.08,34.6,197614035.0 -2203,2020-03-13,37.4667,40.5307,33.4667,35.6,239295285.0 -2204,2020-03-16,33.7667,33.7667,28.6667,30.2,221492175.0 -2205,2020-03-17,31.4667,32.1333,26.4,27.1707,261417435.0 -2206,2020-03-18,26.8667,26.9907,23.3673,24.8667,265132005.0 -2207,2020-03-19,24.3333,30.1333,23.4,26.2667,328591200.0 -2208,2020-03-20,28.0,31.8,27.8387,28.252,307001235.0 -2209,2020-03-23,27.66,30.2,27.0667,29.692,178044150.0 -2210,2020-03-24,30.3333,35.6,30.1467,33.9987,237852525.0 -2211,2020-03-25,36.5333,37.9333,33.9933,36.0007,218541390.0 -2212,2020-03-26,35.2433,37.3333,34.15,35.1333,179456955.0 -2213,2020-03-27,34.5307,35.0533,32.9353,33.9333,148377030.0 -2214,2020-03-30,33.6667,34.76,32.7487,33.5333,119682195.0 -2215,2020-03-31,33.9333,36.1973,33.0067,34.3667,188997660.0 -2216,2020-04-01,33.7253,34.264,31.6733,32.3727,138967425.0 -2217,2020-04-02,32.6,36.5313,29.76,35.6667,203988075.0 -2218,2020-04-03,35.2,35.4,31.226,31.6667,241104990.0 -2219,2020-04-06,33.6667,34.7333,33.1973,34.2,150877275.0 -2220,2020-04-07,35.3333,37.6667,35.2227,36.658,187243695.0 -2221,2020-04-08,36.5847,37.7333,35.5553,36.7293,135389595.0 -2222,2020-04-09,37.036,39.8,36.094,39.6333,140315520.0 -2223,2020-04-13,39.2,45.22,38.414,44.8987,232627920.0 -2224,2020-04-14,45.3433,49.9993,45.0733,49.7667,300642825.0 -2225,2020-04-15,49.3993,50.8,47.3333,47.5667,231622050.0 -2226,2020-04-16,48.7773,52.7333,47.114,51.6667,211446420.0 -2227,2020-04-17,51.8,52.3587,49.844,50.102,132770940.0 -2228,2020-04-20,50.08,51.038,47.4807,49.8667,152149290.0 -2229,2020-04-21,49.2,50.222,44.9193,46.0007,202718685.0 -2230,2020-04-22,46.8,49.344,45.2327,48.2533,145122495.0 -2231,2020-04-23,48.4,49.1267,46.4,46.4613,136673115.0 -2232,2020-04-24,46.4667,48.7153,46.4667,48.3333,139092495.0 -2233,2020-04-27,49.07,53.7787,48.9673,52.1373,202881945.0 -2234,2020-04-28,52.4733,53.6667,50.446,51.786,155158260.0 -2235,2020-04-29,52.1333,59.126,51.0067,58.0667,158846565.0 -2236,2020-04-30,57.6333,58.4,50.6667,51.0,272728890.0 -2237,2020-05-01,50.9733,51.518,45.536,47.2,325839930.0 -2238,2020-05-04,47.2,51.2667,45.4667,51.2667,191118300.0 -2239,2020-05-05,52.1333,53.2613,50.812,51.6333,175710750.0 -2240,2020-05-06,51.9967,52.6533,50.7407,51.9667,113329740.0 -2241,2020-05-07,52.3407,53.0933,51.1333,52.2333,118667010.0 -2242,2020-05-08,52.4333,55.0667,52.4327,54.6,160369815.0 -2243,2020-05-11,54.0333,54.9333,52.3333,54.0807,171898425.0 -2244,2020-05-12,53.8573,56.2193,52.9933,53.0267,163140435.0 -2245,2020-05-13,53.5773,55.1733,50.8867,53.3193,197153685.0 -2246,2020-05-14,53.3333,53.9333,50.9333,53.5333,134271540.0 -2247,2020-05-15,53.7333,53.7333,52.1633,53.24,107025660.0 -2248,2020-05-18,54.018,55.6487,53.592,54.1,119931690.0 -2249,2020-05-19,54.5333,54.8047,53.6667,54.0733,98436405.0 -2250,2020-05-20,54.4,55.0667,54.12,54.3007,70987260.0 -2251,2020-05-21,54.078,55.5,53.0667,55.0333,125158530.0 -2252,2020-05-22,54.4667,55.452,54.1333,54.5067,102896430.0 -2253,2020-05-26,55.6293,55.92,54.38,54.6653,77548890.0 -2254,2020-05-27,54.4667,55.1807,52.3333,54.2933,115787835.0 -2255,2020-05-28,54.2833,54.9833,53.446,53.8,73302210.0 -2256,2020-05-29,54.1587,56.1833,53.614,56.1833,122263095.0 -2257,2020-06-01,56.6667,60.2,56.6,59.1333,145189200.0 -2258,2020-06-02,59.2333,60.5773,58.0667,58.8,132256140.0 -2259,2020-06-03,58.8,59.8627,58.6733,58.8747,80101050.0 -2260,2020-06-04,59.0513,59.7167,57.2293,57.7333,88832985.0 -2261,2020-06-05,58.2907,59.1227,57.7467,58.99,78301965.0 -2262,2020-06-08,58.6667,63.8327,58.6,62.9667,141366735.0 -2263,2020-06-09,62.6667,63.6293,61.5953,62.466,115863015.0 -2264,2020-06-10,62.6,68.8,62.3333,67.3,174956610.0 -2265,2020-06-11,66.6667,67.9307,64.276,65.0,156858300.0 -2266,2020-06-12,63.8627,66.134,60.8373,61.2367,162138555.0 -2267,2020-06-15,60.2,66.5893,59.7607,66.2707,155522580.0 -2268,2020-06-16,66.6,67.99,64.1593,65.2667,133777140.0 -2269,2020-06-17,65.8667,67.0,65.134,65.7667,100027320.0 -2270,2020-06-18,66.4,67.9467,66.298,67.466,97189380.0 -2271,2020-06-19,67.5653,67.9833,66.0667,66.1267,83171715.0 -2272,2020-06-22,66.7827,67.2587,66.0013,66.6,64500420.0 -2273,2020-06-23,66.846,67.4667,66.2673,66.4667,64613580.0 -2274,2020-06-24,66.2673,66.726,63.4,63.4,106925520.0 -2275,2020-06-25,63.3333,66.1867,62.4767,66.1333,92884695.0 -2276,2020-06-26,65.7753,66.5333,63.658,63.7267,83687025.0 -2277,2020-06-29,64.2667,67.4267,63.2347,67.1667,85269270.0 -2278,2020-06-30,66.9087,72.5127,66.7333,71.6867,166442490.0 -2279,2020-07-01,72.194,75.95,71.0667,75.866,123111735.0 -2280,2020-07-02,76.3847,82.1333,76.3847,80.88,154935240.0 -2281,2020-07-06,83.34,95.7967,82.8673,95.484,175538805.0 -2282,2020-07-07,95.1933,95.3,89.114,92.0667,167984835.0 -2283,2020-07-08,92.0773,94.484,87.4227,90.7353,137422935.0 -2284,2020-07-09,91.6667,93.9047,90.0853,92.9,99822150.0 -2285,2020-07-10,92.5333,103.5327,91.734,102.8,196613790.0 -2286,2020-07-13,105.6433,119.666,96.6667,101.9333,293325390.0 -2287,2020-07-14,102.5353,107.5247,95.4,104.402,191646180.0 -2288,2020-07-15,105.0667,106.332,97.1327,100.7333,128684670.0 -2289,2020-07-16,100.32,102.114,96.2673,99.2027,124492275.0 -2290,2020-07-17,99.8593,102.5007,99.3333,100.452,78639675.0 -2291,2020-07-20,99.8293,111.7267,99.2,110.8667,137656275.0 -2292,2020-07-21,112.0,113.2,103.8667,105.3333,131882220.0 -2293,2020-07-22,105.6667,114.4313,103.5933,110.4667,106352115.0 -2294,2020-07-23,112.0013,112.6,98.706,98.966,187476870.0 -2295,2020-07-24,98.0973,98.132,91.1027,93.4667,157381425.0 -2296,2020-07-27,94.7667,103.2667,91.6667,102.8667,129609780.0 -2297,2020-07-28,101.0667,104.314,98.0053,98.084,135868020.0 -2298,2020-07-29,99.2013,102.3207,98.4327,100.0767,81939615.0 -2299,2020-07-30,99.52,100.8833,98.008,100.4,65301720.0 -2300,2020-07-31,99.9733,101.8667,94.732,95.0333,103662660.0 -2301,2020-08-03,96.6667,100.6547,96.2,99.0,73760145.0 -2302,2020-08-04,99.01,101.8273,97.4667,99.4667,72451020.0 -2303,2020-08-05,100.0,100.5333,97.8873,98.8,40635945.0 -2304,2020-08-06,98.5333,101.154,98.1727,99.4933,49976850.0 -2305,2020-08-07,99.0,100.1987,94.334,96.7333,72015780.0 -2306,2020-08-10,96.9987,97.2653,92.3893,94.2,60084135.0 -2307,2020-08-11,95.1993,99.3333,90.9993,97.5487,67698210.0 -2308,2020-08-12,97.7433,105.6667,95.6667,104.3333,173744580.0 -2309,2020-08-13,104.7333,110.0,104.132,109.0,165591105.0 -2310,2020-08-14,108.8667,112.2667,108.4427,109.754,101037135.0 -2311,2020-08-17,110.82,123.0573,110.82,122.4,156188385.0 -2312,2020-08-18,123.9253,129.2673,122.376,126.3333,123741405.0 -2313,2020-08-19,127.2,127.8,122.7473,124.6667,94184685.0 -2314,2020-08-20,124.6,134.7993,123.7333,133.9993,159074805.0 -2315,2020-08-21,135.9967,139.6993,134.2013,136.1667,166461210.0 -2316,2020-08-24,138.6673,142.6667,128.5313,133.3347,150696765.0 -2317,2020-08-25,135.4667,136.6,130.9333,136.5333,80517750.0 -2318,2020-08-26,136.9333,144.8833,135.7333,142.8,105153030.0 -2319,2020-08-27,143.6,153.04,142.5333,149.8,180878220.0 -2320,2020-08-28,150.666,154.566,145.8373,147.7993,145062675.0 -2321,2020-08-31,156.0333,172.6667,146.0333,171.5833,248705622.0 -2322,2020-09-01,176.68,179.5833,156.8367,160.33,177822417.0 -2323,2020-09-02,162.0067,164.2667,135.04,145.7533,188849097.0 -2324,2020-09-03,146.0,146.1,126.6667,126.8,180565761.0 -2325,2020-09-04,131.5,142.6667,124.0067,130.5,231814941.0 -2326,2020-09-08,130.3333,131.6667,102.6667,108.05,247260840.0 -2327,2020-09-09,113.3,125.2667,112.5767,124.9933,168193332.0 -2328,2020-09-10,122.0,132.9967,120.1667,125.2,188312610.0 -2329,2020-09-11,127.3333,129.52,120.1667,124.5833,137663229.0 -2330,2020-09-14,127.7333,142.9167,124.4333,141.15,181388055.0 -2331,2020-09-15,142.7733,153.98,141.75,148.6667,210951363.0 -2332,2020-09-16,151.6667,152.6167,144.4467,148.2467,165125403.0 -2333,2020-09-17,142.88,147.2533,136.0,141.2333,170581353.0 -2334,2020-09-18,142.6667,150.3333,142.1533,149.8333,191458605.0 -2335,2020-09-21,148.2333,151.9,135.69,141.0133,235264287.0 -2336,2020-09-22,143.5767,149.3333,130.5033,131.6933,168209415.0 -2337,2020-09-23,132.9267,141.3767,121.67,122.61,197688879.0 -2338,2020-09-24,124.62,133.1667,117.1,131.25,219102480.0 -2339,2020-09-25,130.5,136.4733,128.3667,135.2667,148599174.0 -2340,2020-09-28,138.68,142.7567,138.3333,139.9333,102743079.0 -2341,2020-09-29,139.6967,142.8167,135.3333,139.4033,105701094.0 -2342,2020-09-30,138.0,144.6433,137.0033,143.9,101027403.0 -2343,2020-10-01,144.6667,149.6267,144.4467,147.6,108278334.0 -2344,2020-10-02,143.3233,146.3767,135.8333,137.0667,153489573.0 -2345,2020-10-05,141.41,144.5467,138.7067,140.7267,95763156.0 -2346,2020-10-06,140.6667,142.9267,135.35,137.74,106731042.0 -2347,2020-10-07,139.65,143.3,137.95,142.45,93197385.0 -2348,2020-10-08,143.5,146.3967,141.7667,143.25,87453252.0 -2349,2020-10-09,143.25,144.8633,142.1533,144.8233,62810682.0 -2350,2020-10-12,145.49,149.58,145.0267,147.3967,83716995.0 -2351,2020-10-13,147.1667,149.63,145.5333,149.3067,73758798.0 -2352,2020-10-14,149.3333,155.3,148.5,153.45,103619673.0 -2353,2020-10-15,150.9833,153.3333,147.34,148.9167,76002600.0 -2354,2020-10-16,149.6267,151.9833,145.6667,146.0667,70403769.0 -2355,2020-10-19,148.6667,149.5833,142.9567,144.4833,79414086.0 -2356,2020-10-20,145.3,146.2767,139.6833,141.5333,66908925.0 -2357,2020-10-21,141.6,147.2833,140.0033,145.4367,65343702.0 -2358,2020-10-22,145.65,148.6667,141.5033,142.1633,85645152.0 -2359,2020-10-23,142.28,142.28,135.7933,140.1667,68631111.0 -2360,2020-10-26,137.6667,141.92,136.6667,138.8333,60391515.0 -2361,2020-10-27,139.0,143.5,139.0,140.55,47481831.0 -2362,2020-10-28,140.0,140.4,134.3733,135.8367,50498646.0 -2363,2020-10-29,137.1333,139.3533,135.1,135.5333,46622136.0 -2364,2020-10-30,134.3433,136.9433,126.37,129.0,87711978.0 -2365,2020-11-02,130.2667,135.66,129.0,133.6667,62289972.0 -2366,2020-11-03,134.1033,142.59,134.1033,141.5333,74676897.0 -2367,2020-11-04,141.3,145.8833,139.0333,140.8,66091209.0 -2368,2020-11-05,143.0333,146.6667,141.3333,144.1333,59458839.0 -2369,2020-11-06,142.7867,146.03,141.4267,143.3,47468925.0 -2370,2020-11-09,146.47,150.8333,140.3333,141.3333,72391911.0 -2371,2020-11-10,141.3333,141.3433,132.01,136.3333,62105277.0 -2372,2020-11-11,138.3333,139.5667,136.7833,138.9367,36576201.0 -2373,2020-11-12,138.8333,141.0,136.5067,137.0,39151536.0 -2374,2020-11-13,136.0233,137.9833,133.8867,136.04,39364200.0 -2375,2020-11-16,136.6667,155.8333,134.6933,153.9733,52552809.0 -2376,2020-11-17,150.5667,155.5667,144.3367,146.1,126524304.0 -2377,2020-11-18,150.4033,165.3333,147.26,160.6633,163818360.0 -2378,2020-11-19,160.0233,169.54,159.3367,164.3333,130075530.0 -2379,2020-11-20,166.1167,167.5,163.0033,163.5333,68026170.0 -2380,2020-11-23,165.16,177.4467,165.16,176.6667,103891680.0 -2381,2020-11-24,178.0,188.27,173.7333,187.4667,111214107.0 -2382,2020-11-25,189.3333,192.1533,181.0,191.6667,100834929.0 -2383,2020-11-27,191.3333,199.5933,187.27,194.9233,76762173.0 -2384,2020-11-30,196.3333,202.6,184.8367,197.3667,131103393.0 -2385,2020-12-01,197.3667,199.7667,190.6833,191.8267,81546585.0 -2386,2020-12-02,191.6667,196.8367,180.4033,194.31,96274566.0 -2387,2020-12-03,195.0,199.6567,189.6067,197.7233,86454540.0 -2388,2020-12-04,198.72,200.8967,195.1667,199.5667,59674344.0 -2389,2020-12-07,199.0,216.4833,198.3333,216.4133,116487387.0 -2390,2020-12-08,218.2533,223.0,204.93,215.4,132180669.0 -2391,2020-12-09,215.3967,219.64,196.0,197.0067,137626977.0 -2392,2020-12-10,199.0333,212.0367,188.78,208.3,139451475.0 -2393,2020-12-11,205.4333,208.0,198.9333,202.5467,95785260.0 -2394,2020-12-14,203.3333,214.25,203.3333,212.0,110166885.0 -2395,2020-12-15,213.1,216.0667,207.9333,209.1333,97244397.0 -2396,2020-12-16,211.6667,211.6667,201.6667,206.8667,87571866.0 -2397,2020-12-17,206.9,219.6067,205.8333,216.0,117472365.0 -2398,2020-12-18,217.1,231.6667,209.5667,225.6667,453121770.0 -2399,2020-12-21,218.3333,231.6667,215.2033,216.6,115350915.0 -2400,2020-12-22,217.45,219.5,204.7433,211.4433,104906727.0 -2401,2020-12-23,212.55,217.1667,207.5233,214.1667,67952889.0 -2402,2020-12-24,214.1667,222.03,213.6667,220.0,46317783.0 -2403,2020-12-28,220.6667,227.1333,219.9,220.0,66460887.0 -2404,2020-12-29,221.6667,223.3,218.3333,221.7967,46040676.0 -2405,2020-12-30,221.7933,232.2,221.3333,231.1333,89297991.0 -2406,2020-12-31,231.1667,239.5733,230.1633,234.8333,103795989.0 -2407,2021-01-04,236.3333,248.1633,236.3333,244.5333,100289490.0 -2408,2021-01-05,243.3767,251.4667,239.7333,250.9667,63907479.0 -2409,2021-01-06,249.3333,258.0,248.8867,254.5333,92182257.0 -2410,2021-01-07,256.3333,278.24,255.7333,276.5,102648621.0 -2411,2021-01-08,281.6667,294.9633,279.4633,289.1667,150111201.0 -2412,2021-01-11,288.7933,290.1667,267.8733,272.8333,115961742.0 -2413,2021-01-12,274.0,289.3333,274.0,284.0,94456524.0 -2414,2021-01-13,285.0,287.0,277.3333,281.0333,66342027.0 -2415,2021-01-14,280.0,287.6667,279.22,282.65,63056748.0 -2416,2021-01-15,283.23,286.6333,273.0333,274.59,78848139.0 -2417,2021-01-19,279.0,283.3333,277.6667,281.0833,46853928.0 -2418,2021-01-20,280.9967,286.7267,279.0933,283.9567,49166334.0 -2419,2021-01-21,286.0,286.33,280.3333,280.6633,38889873.0 -2420,2021-01-22,280.2733,282.6667,276.2067,282.5,37781574.0 -2421,2021-01-25,283.9633,300.1333,279.6067,291.5,76459485.0 -2422,2021-01-26,293.16,298.6333,290.5333,295.97,44113677.0 -2423,2021-01-27,296.11,297.17,266.1433,273.4633,44969781.0 -2424,2021-01-28,272.8333,282.6667,264.6667,276.4833,43576764.0 -2425,2021-01-29,274.55,280.8033,260.0333,262.6333,59973315.0 -2426,2021-02-01,270.6967,280.6667,265.1867,280.0,44447226.0 -2427,2021-02-02,281.6667,293.4067,277.3333,292.6667,42602496.0 -2428,2021-02-03,292.6667,293.2133,283.3333,283.6667,32335680.0 -2429,2021-02-04,286.2333,286.7433,277.8067,282.1667,28538979.0 -2430,2021-02-05,283.6133,288.2567,279.6567,284.4967,32859015.0 -2431,2021-02-08,285.73,292.6267,280.18,286.2067,36266742.0 -2432,2021-02-09,287.7933,287.8067,280.6667,281.83,25635285.0 -2433,2021-02-10,283.3333,283.6267,266.6733,269.9633,64580658.0 -2434,2021-02-11,272.82,276.6267,267.2633,270.3333,38372664.0 -2435,2021-02-12,269.8767,272.8333,261.7767,272.5167,40260147.0 -2436,2021-02-16,273.6667,275.0,263.7333,263.8067,34891947.0 -2437,2021-02-17,263.3333,266.6133,254.0033,264.55,45436740.0 -2438,2021-02-18,263.57,264.8967,258.6667,261.0333,32746779.0 -2439,2021-02-19,260.9267,267.5567,259.1233,260.8333,33005790.0 -2440,2021-02-22,254.5,256.1667,236.3333,236.87,66209229.0 -2441,2021-02-23,231.7333,240.0,206.3333,238.8333,120777558.0 -2442,2021-02-24,240.0,248.3333,231.39,246.0667,69555915.0 -2443,2021-02-25,247.1667,247.34,218.3333,222.6667,69715503.0 -2444,2021-02-26,226.0067,235.5667,219.8367,223.6,77062926.0 -2445,2021-03-01,230.8367,241.8133,228.35,241.75,48766533.0 -2446,2021-03-02,238.8333,241.1167,228.3333,229.5967,40553202.0 -2447,2021-03-03,233.0,234.1667,216.3733,217.9767,52144758.0 -2448,2021-03-04,218.27,222.8167,200.0,200.0333,120709596.0 -2449,2021-03-05,203.5,210.74,179.83,198.75,166008762.0 -2450,2021-03-08,194.4,206.71,184.6667,189.0,99075645.0 -2451,2021-03-09,193.72,231.3,192.3333,229.7367,126304164.0 -2452,2021-03-10,230.5233,239.2833,218.6067,221.52,115159767.0 -2453,2021-03-11,229.0,235.2633,225.7267,232.8333,66966033.0 -2454,2021-03-12,225.0,232.0,222.0433,230.9967,60956052.0 -2455,2021-03-15,229.9667,237.7267,228.0133,234.0,55377972.0 -2456,2021-03-16,236.9233,237.0,223.6667,224.7,59068035.0 -2457,2021-03-17,224.8667,234.5767,216.67,233.2467,77101338.0 -2458,2021-03-18,229.2567,230.93,216.8333,216.8533,59758062.0 -2459,2021-03-19,216.6667,222.8333,208.2067,217.4,81737448.0 -2460,2021-03-22,220.6667,233.2067,218.29,223.1167,75553839.0 -2461,2021-03-23,223.0,227.2,219.17,221.0,53724156.0 -2462,2021-03-24,221.3333,225.3333,210.0,211.3,63886878.0 -2463,2021-03-25,211.3667,215.1667,201.48,214.2,75643422.0 -2464,2021-03-26,214.0167,217.0767,200.0,207.1,59529975.0 -2465,2021-03-29,203.15,207.36,198.6733,202.6,48334989.0 -2466,2021-03-30,202.0,213.3333,197.0033,213.0033,77555175.0 -2467,2021-03-31,211.5667,224.0,209.1667,221.1033,64970841.0 -2468,2021-04-01,225.1833,230.81,219.3333,219.3333,68217258.0 -2469,2021-04-05,233.3333,238.9,228.2333,230.9,82286721.0 -2470,2021-04-06,230.1667,232.1833,227.1233,230.8333,57601257.0 -2471,2021-04-07,230.9567,231.1167,222.6133,224.1333,53050818.0 -2472,2021-04-08,226.33,229.85,223.88,228.9233,48333639.0 -2473,2021-04-09,228.2433,229.1667,223.1433,225.6667,39606963.0 -2474,2021-04-12,228.5667,234.9333,226.2367,233.8367,54284880.0 -2475,2021-04-13,234.6667,254.5,234.5767,252.5667,86973186.0 -2476,2021-04-14,254.9067,262.23,242.6767,244.2933,93136587.0 -2477,2021-04-15,248.3333,249.1133,240.4367,246.0833,53544411.0 -2478,2021-04-16,245.8767,249.8033,241.5333,246.4167,53036541.0 -2479,2021-04-19,244.6667,247.21,230.6,240.5333,75574374.0 -2480,2021-04-20,240.07,245.75,233.9,237.4633,70814043.0 -2481,2021-04-21,237.2067,248.28,232.6667,246.8667,58436706.0 -2482,2021-04-22,247.24,251.2567,237.6667,239.5,68573160.0 -2483,2021-04-23,239.04,245.7867,237.51,243.3667,55616598.0 -2484,2021-04-26,244.6667,249.7667,238.39,239.9533,56943357.0 -2485,2021-04-27,240.0,241.9467,233.63,233.86,54962673.0 -2486,2021-04-28,233.3333,236.1667,230.5133,231.5,40961961.0 -2487,2021-04-29,233.84,234.6,222.8667,223.6267,53380290.0 -2488,2021-04-30,224.3367,238.49,221.0467,236.6667,76883430.0 -2489,2021-05-03,236.0067,236.21,226.8333,227.1,51935973.0 -2490,2021-05-04,227.0633,229.5,219.2333,225.1,55854111.0 -2491,2021-05-05,225.7667,228.4333,222.1667,222.17,42513225.0 -2492,2021-05-06,224.4567,230.0767,216.6667,221.6667,54950481.0 -2493,2021-05-07,222.1667,227.84,218.5433,223.1667,45285756.0 -2494,2021-05-10,223.0,223.3333,206.7033,206.7033,59311011.0 -2495,2021-05-11,206.67,209.0333,192.6667,205.25,89671815.0 -2496,2021-05-12,206.1,206.8033,193.3333,194.1667,64890921.0 -2497,2021-05-13,193.6667,202.1533,186.6667,191.1667,83126715.0 -2498,2021-05-14,193.67,199.6267,190.1533,199.3333,65228229.0 -2499,2021-05-17,196.58,197.6667,187.0667,190.6467,63467550.0 -2500,2021-05-18,193.0467,198.75,187.7933,190.3333,75257196.0 -2501,2021-05-19,188.56,189.2833,181.6667,186.0033,77524299.0 -2502,2021-05-20,187.6667,196.3333,186.6333,196.3,64313097.0 -2503,2021-05-21,196.7667,201.57,192.7933,192.8333,49913517.0 -2504,2021-05-24,195.0333,204.8267,191.2167,202.5,72762678.0 -2505,2021-05-25,203.5,204.6633,198.57,202.4267,57594786.0 -2506,2021-05-26,203.0,208.7233,200.5,206.3367,59423178.0 -2507,2021-05-27,205.5433,210.3767,204.47,209.7433,53587350.0 -2508,2021-05-28,210.0,211.8633,207.46,208.1667,45708411.0 -2509,2021-06-01,208.73,211.2667,206.85,207.2333,35538018.0 -2510,2021-06-02,206.9967,207.9667,199.7133,200.6733,43231854.0 -2511,2021-06-03,200.3367,201.5167,190.0,190.7167,57641328.0 -2512,2021-06-04,191.9333,200.2033,190.4667,200.0,47932023.0 -2513,2021-06-07,199.4967,203.3333,194.2933,200.0,43852587.0 -2514,2021-06-08,198.6833,209.0,198.5,200.4833,52664493.0 -2515,2021-06-09,201.24,203.93,199.0067,199.3333,34338024.0 -2516,2021-06-10,199.2733,205.53,197.3333,202.6667,49835202.0 -2517,2021-06-11,203.0,205.3333,200.5067,203.5,31935483.0 -2518,2021-06-14,203.9967,208.42,203.06,205.3333,41926515.0 -2519,2021-06-15,205.81,206.3367,198.6667,198.7667,36347325.0 -2520,2021-06-16,199.6267,202.8333,197.67,200.8333,44065245.0 -2521,2021-06-17,200.3033,207.1567,199.6567,205.53,44940105.0 -2522,2021-06-18,205.6367,209.45,203.5433,206.9833,50973756.0 -2523,2021-06-21,207.33,210.4633,202.96,207.0833,50577285.0 -2524,2021-06-22,206.1333,209.5233,205.1667,208.0167,39783501.0 -2525,2021-06-23,208.3333,221.5467,208.3333,221.0,63081165.0 -2526,2021-06-24,221.6667,232.54,219.4033,227.3333,95330490.0 -2527,2021-06-25,227.3333,231.27,222.6767,223.0,68989917.0 -2528,2021-06-28,222.9,231.5667,222.4333,228.8,43411218.0 -2529,2021-06-29,229.33,229.3333,225.2967,226.67,35486958.0 -2530,2021-06-30,227.0,230.9367,224.6667,226.4667,38338683.0 -2531,2021-07-01,227.1667,229.5733,224.2667,225.3,35654799.0 -2532,2021-07-02,225.3,233.3333,224.09,225.7,54561240.0 -2533,2021-07-06,225.4867,228.0,217.1333,218.7,41297160.0 -2534,2021-07-07,220.0,221.9,212.7733,214.6333,37118532.0 -2535,2021-07-08,210.0,218.3333,206.82,216.8667,44881728.0 -2536,2021-07-09,217.5967,220.0,214.8967,218.5933,34968744.0 -2537,2021-07-12,219.0,229.1667,218.9833,229.0033,51243600.0 -2538,2021-07-13,228.1333,231.58,220.5067,220.8,42033159.0 -2539,2021-07-14,223.3333,226.2033,217.6,218.2833,46162458.0 -2540,2021-07-15,219.0633,222.0467,212.6267,216.4,41483562.0 -2541,2021-07-16,217.5,218.92,213.66,214.0667,31873818.0 -2542,2021-07-19,213.6467,216.33,207.0967,215.9267,40264497.0 -2543,2021-07-20,216.6667,220.8,213.5,220.6667,29554182.0 -2544,2021-07-21,220.6667,221.62,216.7633,218.2333,26824704.0 -2545,2021-07-22,219.6333,220.7233,214.8667,216.1667,29336946.0 -2546,2021-07-23,217.3333,217.3367,212.4333,214.44,27217935.0 -2547,2021-07-26,215.2,226.1167,213.21,221.3867,50556135.0 -2548,2021-07-27,222.4967,224.7967,209.08,213.0033,64392234.0 -2549,2021-07-28,214.3,218.3233,213.1333,215.3333,29813055.0 -2550,2021-07-29,215.66,227.8967,215.66,222.9967,59894136.0 -2551,2021-07-30,221.8333,232.51,220.99,229.1933,55456236.0 -2552,2021-08-02,230.7333,242.3133,230.6667,238.33,65648568.0 -2553,2021-08-03,238.3333,240.8833,233.67,235.6667,42860139.0 -2554,2021-08-04,237.0,241.6333,235.5167,237.0,32493825.0 -2555,2021-08-05,237.6667,240.3167,236.94,238.2,24828657.0 -2556,2021-08-06,238.3367,239.0,232.2833,232.3333,28781466.0 -2557,2021-08-09,236.0,239.6767,234.9633,237.9,29672529.0 -2558,2021-08-10,238.1,238.8633,233.96,236.1667,26595642.0 -2559,2021-08-11,236.2167,238.3933,234.7367,235.8033,17842452.0 -2560,2021-08-12,235.3333,242.0033,233.1333,240.1133,34809909.0 -2561,2021-08-13,239.97,243.3,238.18,238.9067,32477205.0 -2562,2021-08-16,238.7267,238.7267,226.02,227.2333,42453582.0 -2563,2021-08-17,226.8,226.8,216.28,221.0,43246251.0 -2564,2021-08-18,223.0033,231.9233,222.7767,228.3333,39414696.0 -2565,2021-08-19,227.0,228.85,222.53,224.3333,27499356.0 -2566,2021-08-20,224.6667,230.71,223.6667,226.7667,27058611.0 -2567,2021-08-23,228.0,237.3767,226.9167,236.1,40378269.0 -2568,2021-08-24,236.8,238.4033,234.2133,235.4333,24506721.0 -2569,2021-08-25,235.5967,238.99,234.6667,237.0,24902058.0 -2570,2021-08-26,236.3367,238.4667,232.54,233.3,24901170.0 -2571,2021-08-27,235.0,238.3333,234.0333,237.4667,25801872.0 -2572,2021-08-30,238.0,245.7833,237.44,244.6667,35205261.0 -2573,2021-08-31,244.6667,246.78,242.1467,244.6667,41367243.0 -2574,2021-09-01,245.5667,247.33,243.3333,243.7333,23279241.0 -2575,2021-09-02,244.33,246.99,242.0033,244.4333,24648756.0 -2576,2021-09-03,245.7,245.8333,241.4,244.8333,29042418.0 -2577,2021-09-07,245.12,253.4,245.0,250.4367,38376276.0 -2578,2021-09-08,252.0,254.8167,246.9233,250.5167,37344477.0 -2579,2021-09-09,250.0,254.0333,249.0067,251.2833,27285180.0 -2580,2021-09-10,251.8533,254.2033,243.7233,244.1667,28766106.0 -2581,2021-09-13,245.4233,248.26,236.3933,247.6667,45762033.0 -2582,2021-09-14,246.3333,251.49,245.4067,248.5,35848818.0 -2583,2021-09-15,248.48,252.2867,246.12,251.93,30442302.0 -2584,2021-09-16,250.6667,252.97,249.2033,251.8333,26342049.0 -2585,2021-09-17,252.0033,253.68,250.0,253.04,59345472.0 -2586,2021-09-20,250.0,250.0,239.54,242.9867,44764014.0 -2587,2021-09-21,247.3333,248.2467,243.48,245.6667,31419141.0 -2588,2021-09-22,246.37,251.5333,246.3167,251.5333,28690833.0 -2589,2021-09-23,252.0133,253.2667,249.3067,250.9333,21861891.0 -2590,2021-09-24,250.0,258.3333,248.01,257.9167,41849742.0 -2591,2021-09-27,258.0,266.3333,256.1633,262.3267,56626173.0 -2592,2021-09-28,260.48,265.2133,255.3933,258.0,50707452.0 -2593,2021-09-29,261.6667,264.5,256.8933,259.9667,42686520.0 -2594,2021-09-30,261.6667,263.0467,258.0,258.3767,36607635.0 -2595,2021-10-01,256.6667,260.6667,254.53,258.3333,33948654.0 -2596,2021-10-04,261.6833,268.99,257.76,260.5,62392521.0 -2597,2021-10-05,261.1233,265.77,258.17,260.0,36630258.0 -2598,2021-10-06,257.1267,262.22,255.0533,261.2467,28747782.0 -2599,2021-10-07,262.75,268.3333,260.2633,263.3333,35731074.0 -2600,2021-10-08,264.5033,266.1133,260.3033,261.7,31890201.0 -2601,2021-10-11,261.92,267.08,261.0,264.2,27505347.0 -2602,2021-10-12,263.68,270.7733,263.32,268.5,40789215.0 -2603,2021-10-13,270.0067,271.8033,267.9,271.1667,27633120.0 -2604,2021-10-14,272.3867,273.4167,269.6833,273.2333,21017235.0 -2605,2021-10-15,273.3333,283.2633,272.09,283.0,37482756.0 -2606,2021-10-18,281.15,291.6767,280.3067,290.6667,46397166.0 -2607,2021-10-19,291.5667,293.3333,287.5033,287.5533,34256370.0 -2608,2021-10-20,286.7067,291.8,283.8633,283.9333,26102676.0 -2609,2021-10-21,285.53,300.0,283.4333,296.2933,63007014.0 -2610,2021-10-22,297.1667,303.4067,296.9867,303.0833,44809167.0 -2611,2021-10-25,304.66,348.34,303.3367,343.3333,120727032.0 -2612,2021-10-26,342.99,364.98,333.8133,337.9667,116972874.0 -2613,2021-10-27,340.0667,356.96,336.55,353.67,71864214.0 -2614,2021-10-28,353.6,362.9333,345.9533,360.0,51902868.0 -2615,2021-10-29,360.0,376.5833,357.7333,376.05,58173909.0 -2616,2021-11-01,377.4,408.2967,372.26,406.4,103645668.0 -2617,2021-11-02,397.0367,402.8633,375.1033,387.0,73600182.0 -2618,2021-11-03,388.5433,406.33,383.55,405.83,62335545.0 -2619,2021-11-04,407.7333,416.6667,405.6667,407.4,44871267.0 -2620,2021-11-05,407.41,413.29,402.6667,405.5,38407929.0 -2621,2021-11-08,383.6667,399.0,376.8333,383.3367,55734987.0 -2622,2021-11-09,388.2333,395.9267,337.1733,341.3333,99305115.0 -2623,2021-11-10,345.1667,366.3333,329.1033,365.3333,72635043.0 -2624,2021-11-11,364.5733,373.2433,351.56,353.3333,37079193.0 -2625,2021-11-12,355.11,357.3333,339.88,343.1667,40773651.0 -2626,2021-11-15,340.0,345.3367,326.2,334.0,55007415.0 -2627,2021-11-16,334.3333,353.0,332.0033,352.7333,45724431.0 -2628,2021-11-17,354.47,373.2133,351.8333,362.6667,54335913.0 -2629,2021-11-18,366.2567,371.6667,358.34,362.4167,38152728.0 -2630,2021-11-19,367.07,381.4133,363.3333,380.0,40460397.0 -2631,2021-11-22,382.8367,400.65,377.4767,387.02,61802889.0 -2632,2021-11-23,384.9233,393.5,354.2333,366.9333,66676008.0 -2633,2021-11-24,371.0833,377.59,354.0,372.5,40844445.0 -2634,2021-11-26,363.1667,369.5967,357.05,360.0,20116359.0 -2635,2021-11-29,368.3333,380.89,364.3367,380.6567,35464650.0 -2636,2021-11-30,375.9,389.3333,372.3333,381.67,49770600.0 -2637,2021-12-01,384.6633,390.9467,361.2567,365.9167,40769319.0 -2638,2021-12-02,369.79,371.9967,352.2167,357.9967,42563499.0 -2639,2021-12-03,359.9833,366.0,333.4033,336.0,52544382.0 -2640,2021-12-06,342.3267,343.4633,316.8333,336.6667,46148676.0 -2641,2021-12-07,345.1267,352.9333,336.3367,352.6633,35199075.0 -2642,2021-12-08,349.8333,357.46,344.3333,354.2433,24624063.0 -2643,2021-12-09,352.67,357.2133,332.3333,332.5167,36719553.0 -2644,2021-12-10,333.03,340.6,324.3333,337.5067,34100466.0 -2645,2021-12-13,339.6767,341.15,317.17,318.3333,42878616.0 -2646,2021-12-14,320.4233,322.9433,310.0,317.78,40971606.0 -2647,2021-12-15,318.4067,331.6333,309.4167,329.6667,42256527.0 -2648,2021-12-16,331.9233,334.6067,305.5,306.6,44465637.0 -2649,2021-12-17,306.4933,320.22,301.6667,310.5,59531019.0 -2650,2021-12-20,303.6667,307.23,297.81,301.0133,31028196.0 -2651,2021-12-21,304.3567,313.1667,295.3733,310.1333,40021422.0 -2652,2021-12-22,314.3333,338.5533,312.1333,334.3333,53675220.0 -2653,2021-12-23,336.4933,357.66,332.52,356.4333,53221719.0 -2654,2021-12-27,356.9333,372.3333,356.9033,364.0,39116811.0 -2655,2021-12-28,368.6033,373.0,359.4733,364.5,33759246.0 -2656,2021-12-29,367.6667,371.8733,354.7133,360.6667,33236880.0 -2657,2021-12-30,362.9967,365.1833,351.05,355.3333,26776320.0 -2658,2021-12-31,355.3333,360.6667,351.53,354.3,21442167.0 -2659,2022-01-03,369.9133,403.3333,368.6667,403.3333,59739450.0 -2660,2022-01-04,400.3267,403.4033,374.35,380.0,55300041.0 -2661,2022-01-05,377.3833,390.1133,357.9333,361.1667,45923958.0 -2662,2022-01-06,362.0,362.6667,340.1667,358.67,50920653.0 -2663,2022-01-07,355.57,367.0,336.6667,342.3,48486174.0 -2664,2022-01-10,341.0533,357.7833,326.6667,355.93,50742453.0 -2665,2022-01-11,356.2667,359.7533,346.2733,353.0,37721568.0 -2666,2022-01-12,352.9667,371.6133,352.6667,369.6667,47720787.0 -2667,2022-01-13,368.0867,371.8667,341.9633,341.9633,56243877.0 -2668,2022-01-14,346.7333,350.6667,332.53,348.6667,40407246.0 -2669,2022-01-18,344.0,356.93,338.6867,341.67,37357950.0 -2670,2022-01-19,341.57,351.5567,329.7,333.0,41641410.0 -2671,2022-01-20,337.0,347.22,327.4,329.9667,40021428.0 -2672,2022-01-21,331.9567,334.85,311.6667,312.0,54432708.0 -2673,2022-01-24,317.2233,317.45,283.8233,303.3333,83257308.0 -2674,2022-01-25,301.6667,317.0,298.1067,307.28,47386206.0 -2675,2022-01-26,313.4,329.23,293.29,309.9667,59069976.0 -2676,2022-01-27,310.4333,316.46,273.5967,279.0,78316839.0 -2677,2022-01-28,279.3033,285.8333,264.0033,284.0,73422666.0 -2678,2022-01-31,286.8633,313.3333,283.7,312.6667,60666141.0 -2679,2022-02-01,315.01,315.6667,301.6667,312.8333,40608771.0 -2680,2022-02-02,313.3333,315.0,293.5333,293.6667,37054980.0 -2681,2022-02-03,296.6733,312.3333,291.76,302.6,45404325.0 -2682,2022-02-04,302.7033,312.1667,293.7233,308.6667,41669502.0 -2683,2022-02-07,308.5967,315.9233,300.9,303.17,34018512.0 -2684,2022-02-08,303.6667,308.7633,298.2667,308.0,28583517.0 -2685,2022-02-09,309.3367,315.4233,306.6667,310.0,30368949.0 -2686,2022-02-10,309.48,314.6033,298.9,300.0667,37176897.0 -2687,2022-02-11,299.9967,305.32,283.5667,285.6667,44144829.0 -2688,2022-02-14,281.3333,299.6267,277.8867,293.3333,38758287.0 -2689,2022-02-15,299.33,307.6667,297.79,306.0,32850735.0 -2690,2022-02-16,306.0,309.4967,300.4033,306.2667,28010172.0 -2691,2022-02-17,304.6667,307.03,290.33,290.4033,30422382.0 -2692,2022-02-18,294.7067,296.0633,279.2033,284.0,40040778.0 -2693,2022-02-22,276.5133,285.58,267.0333,277.0,47556666.0 -2694,2022-02-23,280.0,281.5967,249.3333,249.3333,53536245.0 -2695,2022-02-24,241.2133,267.6667,230.54,263.8333,81729354.0 -2696,2022-02-25,266.0633,275.5,260.8,270.3667,43164210.0 -2697,2022-02-28,263.49,292.2867,262.33,290.8867,59203599.0 -2698,2022-03-01,289.3333,296.6267,283.6667,288.1967,43701348.0 -2699,2022-03-02,286.6667,295.4933,281.4233,290.2,41124426.0 -2700,2022-03-03,290.0,295.4933,272.8333,273.1833,34345506.0 -2701,2022-03-04,277.0667,285.2167,275.0533,281.3333,39490536.0 -2702,2022-03-07,276.0,288.7133,264.4067,266.6633,41203665.0 -2703,2022-03-08,268.3333,283.33,260.7233,275.5833,47495559.0 -2704,2022-03-09,278.7133,288.2133,274.8,285.3333,34494873.0 -2705,2022-03-10,283.3333,284.8167,270.12,277.33,33274095.0 -2706,2022-03-11,279.6667,285.3333,264.12,264.6433,37045917.0 -2707,2022-03-14,265.1167,267.69,252.0133,259.8333,39402378.0 -2708,2022-03-15,256.0667,268.5233,251.6667,267.2833,37676769.0 -2709,2022-03-16,268.6667,282.6667,267.2967,279.6667,46220172.0 -2710,2022-03-17,281.0,291.6667,275.2367,288.5,37029492.0 -2711,2022-03-18,288.0267,302.6167,287.5033,302.5433,61952121.0 -2712,2022-03-21,302.3333,314.2833,299.2233,306.09,46753863.0 -2713,2022-03-22,306.2967,332.62,306.2967,330.7433,62365338.0 -2714,2022-03-23,331.0,346.9,325.37,332.85,68725848.0 -2715,2022-03-24,334.34,341.4967,329.6,336.5067,39163167.0 -2716,2022-03-25,337.3333,340.6,332.44,337.05,36286704.0 -2717,2022-03-28,335.3333,365.96,334.0733,365.2667,56465760.0 -2718,2022-03-29,366.6133,374.8667,357.7033,364.6867,39172281.0 -2719,2022-03-30,364.3233,371.3167,361.3333,365.2933,33436668.0 -2720,2022-03-31,367.1933,368.3333,358.3333,358.5,26907888.0 -2721,2022-04-01,360.0333,364.9167,355.5467,363.6667,29717751.0 -2722,2022-04-04,364.3333,383.3033,357.51,380.0,46320690.0 -2723,2022-04-05,380.5367,384.29,361.45,362.6667,43596441.0 -2724,2022-04-06,362.0,364.6633,342.5667,347.6667,50559519.0 -2725,2022-04-07,351.8133,358.8633,340.5133,355.5,44438853.0 -2726,2022-04-08,357.67,359.05,340.3433,340.6667,30800952.0 -2727,2022-04-11,336.51,337.0,320.6667,320.6667,32727522.0 -2728,2022-04-12,322.7767,340.4,320.9667,330.5933,38553336.0 -2729,2022-04-13,333.2267,342.08,324.3633,341.0,31495641.0 -2730,2022-04-14,342.0667,343.3433,327.3967,329.8167,32337318.0 -2731,2022-04-18,329.0833,338.3067,324.47,337.6733,28905387.0 -2732,2022-04-19,336.06,344.98,331.7733,339.3333,27618669.0 -2733,2022-04-20,338.4133,348.9967,324.4967,343.7267,37622106.0 -2734,2022-04-21,343.87,364.0733,332.1367,337.1333,57751845.0 -2735,2022-04-22,337.1333,344.95,331.3333,333.4333,37934373.0 -2736,2022-04-25,333.4,336.2067,320.3333,332.7667,37647819.0 -2737,2022-04-26,330.0,334.3333,287.1667,291.67,74006871.0 -2738,2022-04-27,298.3333,306.0,292.4533,298.6667,38960505.0 -2739,2022-04-28,300.4967,305.0,273.9,284.8333,67646268.0 -2740,2022-04-29,299.6667,311.4667,289.3333,292.5,48944871.0 -2741,2022-05-02,296.1567,303.25,281.3333,302.3333,42804726.0 -2742,2022-05-03,301.0067,308.0267,296.1967,302.3333,37183326.0 -2743,2022-05-04,302.3333,318.5,295.0933,316.02,49005195.0 -2744,2022-05-05,314.3,316.91,285.9,292.6667,52158030.0 -2745,2022-05-06,291.9667,296.6267,281.0333,288.0,41014902.0 -2746,2022-05-09,284.4133,284.4133,260.3833,262.2333,49423431.0 -2747,2022-05-10,269.3333,275.12,258.0833,265.9167,48430737.0 -2748,2022-05-11,271.0133,272.6667,242.4,244.7,53134143.0 -2749,2022-05-12,243.8633,253.22,226.6667,247.0,85963638.0 -2750,2022-05-13,249.6667,262.45,249.6667,258.5667,55949757.0 -2751,2022-05-16,255.0,258.09,239.6933,240.74,52901019.0 -2752,2022-05-17,248.49,254.8267,242.95,253.6833,47844489.0 -2753,2022-05-18,250.54,253.5,233.3333,233.3333,52252599.0 -2754,2022-05-19,232.9367,244.6667,229.8333,238.3333,55037787.0 -2755,2022-05-20,242.5967,243.52,211.0,221.8333,85888587.0 -2756,2022-05-23,227.5267,228.0,212.6867,219.0,51265281.0 -2757,2022-05-24,217.8867,219.6667,206.8567,211.3333,52180665.0 -2758,2022-05-25,212.2567,223.1067,205.81,218.4333,58653768.0 -2759,2022-05-26,221.76,239.5567,217.8867,237.6667,66064707.0 -2760,2022-05-27,236.93,255.9667,235.81,255.0833,56435403.0 -2761,2022-05-31,253.9067,259.6,244.7433,253.23,64379274.0 -2762,2022-06-01,253.2533,257.3267,243.64,244.6667,47765442.0 -2763,2022-06-02,248.4833,264.21,242.0667,261.0667,59789013.0 -2764,2022-06-03,251.3333,260.3333,233.3333,233.43,70047213.0 -2765,2022-06-06,241.6667,245.0,234.35,237.8367,52758504.0 -2766,2022-06-07,236.7667,239.9967,230.0933,238.3333,46067151.0 -2767,2022-06-08,237.6,249.9633,237.6,242.7667,47875032.0 -2768,2022-06-09,248.1567,255.5467,239.3267,239.5033,60465090.0 -2769,2022-06-10,241.3333,244.1833,227.9133,236.4167,60624126.0 -2770,2022-06-13,229.63,232.33,214.2167,214.4333,61920003.0 -2771,2022-06-14,221.0,226.33,211.7367,223.1167,63877368.0 -2772,2022-06-15,222.6667,235.6633,218.15,235.4133,76913121.0 -2773,2022-06-16,227.64,231.9967,208.6933,211.8333,65683083.0 -2774,2022-06-17,215.3333,220.97,211.48,216.1,61196430.0 -2775,2022-06-21,222.3333,243.58,219.6833,237.5167,79742895.0 -2776,2022-06-22,229.8633,246.8233,228.3733,234.1833,67988037.0 -2777,2022-06-23,234.3333,241.1667,228.6367,234.2333,69978438.0 -2778,2022-06-24,238.25,246.0667,235.5533,245.4667,62441367.0 -2779,2022-06-27,248.9433,252.07,242.5633,245.27,56900979.0 -2780,2022-06-28,245.3333,249.97,231.0067,232.3,58576794.0 -2781,2022-06-29,232.3333,233.3333,222.2733,227.4667,53105913.0 -2782,2022-06-30,223.3,229.4567,218.8633,224.3333,61716366.0 -2783,2022-07-01,222.0,230.23,220.8367,226.4867,48110886.0 -2784,2022-07-05,228.3,233.9933,216.1667,232.9733,54336840.0 -2785,2022-07-06,232.9333,234.5633,227.1867,231.6667,45489657.0 -2786,2022-07-07,233.6333,245.3633,232.21,243.6667,52164897.0 -2787,2022-07-08,242.7667,259.3333,240.73,256.4667,66933489.0 -2788,2022-07-11,250.97,254.6,233.6267,234.0,61863519.0 -2789,2022-07-12,231.8467,239.7733,228.3667,232.1,56026785.0 -2790,2022-07-13,232.9,242.06,223.9033,234.6833,62291388.0 -2791,2022-07-14,236.0467,239.48,229.3333,239.48,50364726.0 -2792,2022-07-15,237.3333,243.6233,236.4667,239.6633,40794570.0 -2793,2022-07-18,244.0033,250.5167,239.6033,241.3367,52663089.0 -2794,2022-07-19,242.1333,247.8967,236.9767,247.1467,51763212.0 -2795,2022-07-20,247.0633,259.3333,243.48,251.1,54030141.0 -2796,2022-07-21,251.87,273.2667,249.3333,269.75,86439174.0 -2797,2022-07-22,269.2767,280.7867,268.6733,271.6667,60837000.0 -2798,2022-07-25,272.3167,276.5433,266.67,266.8333,39659769.0 -2799,2022-07-26,267.0967,268.0,256.2633,262.3333,42541404.0 -2800,2022-07-27,263.3333,275.9267,258.86,273.58,55620006.0 -2801,2022-07-28,273.3333,284.5633,271.6667,284.3333,53337165.0 -2802,2022-07-29,284.1767,298.32,279.1,296.6,58007934.0 -2803,2022-08-01,296.6667,311.88,293.3333,298.0,71199081.0 -2804,2022-08-02,294.1133,307.8333,291.46,301.3333,59609352.0 -2805,2022-08-03,301.3667,309.55,301.15,307.7467,49034241.0 -2806,2022-08-04,308.8467,313.6067,305.0,309.1667,44030208.0 -2807,2022-08-05,312.2233,312.2233,285.5433,287.3333,67475064.0 -2808,2022-08-08,294.3333,305.19,289.0833,292.8,59549943.0 -2809,2022-08-09,295.2467,295.7233,279.3533,283.8,52285851.0 -2810,2022-08-10,286.2033,297.9867,283.3333,293.3333,57884541.0 -2811,2022-08-11,295.1367,298.2367,285.8333,288.1,43055865.0 -2812,2022-08-12,290.3333,301.5667,285.0333,301.3333,49332492.0 -2813,2022-08-15,298.39,313.1333,297.7367,309.6667,54710223.0 -2814,2022-08-16,308.5233,314.6667,302.8833,306.4,55540302.0 -2815,2022-08-17,306.0,309.6567,300.0333,303.0,43278504.0 -2816,2022-08-18,303.0267,307.5033,301.8533,303.1033,28342434.0 -2817,2022-08-19,301.9767,303.63,292.5,295.2667,37094298.0 -2818,2022-08-22,291.6667,294.8333,286.2967,290.5833,33285654.0 -2819,2022-08-23,290.0,298.8267,287.9233,296.5333,39575148.0 -2820,2022-08-24,295.76,308.94,295.5,306.6,11374931.0 -2821,2022-08-25,307.95,307.95,291.6,295.7,37975857.0 -2822,2022-08-26,296.77,302.0,284.3,284.5,41690512.0 -2823,2022-08-29,281.91,288.09,280.0,285.7,31229778.0 -2824,2022-08-30,289.38,292.5,272.65,278.12,36111921.0 -2825,2022-08-31,279.44,281.25,271.81,272.01,36997072.0 -2826,2022-09-01,271.57,280.34,266.15,279.7,39657641.0 -2827,2022-09-02,279.1,282.57,269.08,269.3,36972502.0 -2828,2022-09-06,276.14,276.14,265.74,273.81,39823707.0 -2829,2022-09-07,274.75,283.95,272.21,283.45,36023268.0 -2830,2022-09-08,282.87,290.0,279.78,290.0,40320418.0 -2831,2022-09-09,291.82,299.95,289.98,298.4,40244272.0 -2832,2022-09-12,300.0,305.49,298.01,304.65,35331535.0 -2833,2022-09-13,305.04,307.0,290.4,291.6,47611133.0 -2834,2022-09-14,292.6,306.0,289.3,304.25,51667238.0 -2835,2022-09-15,304.53,309.12,299.5,300.19,48241149.0 -2836,2022-09-16,299.65,304.01,295.6,303.9,70185787.0 -2837,2022-09-19,301.23,309.84,297.8,309.44,44466573.0 -2838,2022-09-20,308.4,313.33,305.58,307.4,46760937.0 -2839,2022-09-21,306.21,313.8,299.0,299.3,46208549.0 -2840,2022-09-22,301.03,304.5,285.82,288.02,50406357.0 -2841,2022-09-23,287.78,288.03,272.82,275.75,44530343.0 -2842,2022-09-26,275.33,284.09,269.8,276.4,40779663.0 -2843,2022-09-27,282.78,288.67,276.7,287.1,45446685.0 -2844,2022-09-28,281.45,289.0,274.77,286.3,40051777.0 -2845,2022-09-29,283.0,288.53,265.81,269.21,56781305.0 -2846,2022-09-30,273.8,275.57,262.47,266.05,49037220.0 -2847,2022-10-03,256.68,260.0,241.01,243.7,72670646.0 -2848,2022-10-04,249.43,257.5,242.01,247.7,82343604.0 -2849,2022-10-05,247.24,248.09,233.27,240.99,65285626.0 -2850,2022-10-06,241.8,244.58,235.35,236.7,51843790.0 -2851,2022-10-07,237.83,239.7,221.75,223.8,62463602.0 -2852,2022-10-10,223.46,226.99,218.0,223.0,51669555.0 -2853,2022-10-11,221.36,225.75,215.0,215.2,59920745.0 -2854,2022-10-12,218.4,219.69,211.51,216.8,51834612.0 -2855,2022-10-13,216.43,222.99,206.22,220.51,70560950.0 -2856,2022-10-14,223.4,226.26,203.5,204.43,72262028.0 -2857,2022-10-17,210.32,222.87,204.99,222.75,64099875.0 -2858,2022-10-18,225.9,229.82,217.25,224.25,61738061.0 -2859,2022-10-19,222.09,228.29,206.23,208.16,50898030.0 -2860,2022-10-20,209.74,215.55,202.0,206.6,92683950.0 -2861,2022-10-21,206.08,215.0,203.0,214.55,58617759.0 -2862,2022-10-24,213.4,216.66,198.58,208.8,78968509.0 -2863,2022-10-25,209.5,224.35,208.0,217.12,79670683.0 -2864,2022-10-26,219.56,230.6,218.2,226.5,68562598.0 -2865,2022-10-27,226.5,233.81,217.55,223.38,49680215.0 -2866,2022-10-28,221.0,228.86,215.0,228.35,56109870.0 -2867,2022-10-31,228.79,229.85,221.94,227.59,49891734.0 -2868,2022-11-01,229.19,237.4,226.51,227.0,49775576.0 -2869,2022-11-02,229.0,229.37,213.44,215.87,49853305.0 -2870,2022-11-03,216.74,221.2,210.14,214.48,44646949.0 -2871,2022-11-04,220.79,223.8,203.08,209.05,80308864.0 -2872,2022-11-07,210.6,210.6,196.5,197.3,73397622.0 -2873,2022-11-08,198.58,198.93,186.75,190.0,105514188.0 -2874,2022-11-09,194.0,195.89,175.51,176.5,102644299.0 -2875,2022-11-10,178.69,193.64,172.01,191.47,110460759.0 -2876,2022-11-11,194.48,196.52,182.59,195.65,95853553.0 -2877,2022-11-14,195.04,195.95,186.34,191.25,77319752.0 -2878,2022-11-15,194.53,200.83,191.42,193.3,74960504.0 -2879,2022-11-16,196.22,196.67,184.05,187.8,54096082.0 -2880,2022-11-17,189.18,189.18,180.9,183.62,52118517.0 -2881,2022-11-18,183.0,185.83,176.55,179.3,61891438.0 -2882,2022-11-21,178.6,179.66,167.54,167.83,73810772.0 -2883,2022-11-22,167.67,171.35,165.38,170.42,64763513.0 -2884,2022-11-23,173.11,184.88,170.51,184.8,90934248.0 -2885,2022-11-25,186.07,188.5,180.63,182.89,41660711.0 -2886,2022-11-28,181.59,188.5,178.0,183.9,78408629.0 -2887,2022-11-29,185.11,186.88,178.75,180.4,68205280.0 -2888,2022-11-30,182.42,196.6,180.63,195.9,92743086.0 -2889,2022-12-01,194.24,198.92,191.8,193.93,65844119.0 -2890,2022-12-02,194.07,196.9,189.55,194.2,60902399.0 -2891,2022-12-05,192.95,194.3,180.55,182.55,75912778.0 -2892,2022-12-06,182.89,183.82,175.33,179.05,76040783.0 -2893,2022-12-07,179.33,179.69,172.21,173.42,69718106.0 -2894,2022-12-08,174.14,175.7,169.06,173.45,80762690.0 -2895,2022-12-09,174.92,182.5,172.3,178.5,88081017.0 -2896,2022-12-12,178.45,179.56,167.52,168.02,90494485.0 -2897,2022-12-13,169.66,179.14,156.91,161.3,135812432.0 -2898,2022-12-14,161.75,162.25,155.31,156.9,113815160.0 -2899,2022-12-15,155.75,160.93,151.33,158.72,101035229.0 -2900,2022-12-16,156.46,160.99,149.0,149.06,113741284.0 -2901,2022-12-19,156.57,158.2,145.82,150.53,118190710.0 -2902,2022-12-20,148.0,151.57,137.37,139.07,131775303.0 -2903,2022-12-21,141.0,141.5,135.91,138.37,123736453.0 -2904,2022-12-22,138.5,139.48,122.26,126.85,177342265.0 -2905,2022-12-23,127.07,128.62,121.02,122.2,141626063.0 -2906,2022-12-27,123.88,125.0,106.6,106.69,175910731.0 -2907,2022-12-28,107.84,116.27,104.22,114.0,186100201.0 -2908,2022-12-29,115.0,123.57,114.47,122.84,189503721.0 -2909,2022-12-30,122.46,124.48,118.51,123.5,136672797.0 -2910,2023-01-03,120.02,121.9,104.64,107.0,191557167.0 -2911,2023-01-04,108.88,114.59,107.28,113.66,153862552.0 -2912,2023-01-05,112.5,114.87,107.16,110.35,133687246.0 -2913,2023-01-06,107.69,114.39,101.2,113.68,184006970.0 -2914,2023-01-09,114.03,123.52,113.75,119.55,162885492.0 -2915,2023-01-10,120.6,122.76,115.0,118.66,144503095.0 -2916,2023-01-11,118.63,125.95,118.23,123.19,158558924.0 -2917,2023-01-12,123.22,124.6,117.0,123.0,145833294.0 -2918,2023-01-13,118.0,123.0,115.6,122.03,157396482.0 -2919,2023-01-17,122.0,132.3,120.6,131.3,160937377.0 -2920,2023-01-18,132.16,137.5,126.6,126.72,169078250.0 -2921,2023-01-19,127.47,129.99,124.3,128.36,152223302.0 -2922,2023-01-20,128.36,133.85,127.34,133.85,123571951.0 -2923,2023-01-23,133.87,145.39,133.5,144.8,177044569.0 -2924,2023-01-24,146.0,146.5,140.64,140.97,140230986.0 -2925,2023-01-25,142.47,153.0,138.07,152.35,166419849.0 -2926,2023-01-26,153.43,161.42,152.35,158.95,200431932.0 -2927,2023-01-27,159.89,180.68,158.0,178.99,263157488.0 -2928,2023-01-30,178.5,180.0,165.77,165.77,196790466.0 -2929,2023-01-31,165.89,174.3,162.78,171.82,172099948.0 -2930,2023-02-01,173.22,184.84,169.97,184.33,187082506.0 -2931,2023-02-02,185.11,196.76,182.61,184.06,186940474.0 -2932,2023-02-03,183.47,199.0,182.0,192.77,199115506.0 -2933,2023-02-06,192.91,198.17,189.1,195.14,161365866.0 -2934,2023-02-07,195.38,197.8,189.55,196.19,162102866.0 -2935,2023-02-08,196.2,203.0,194.31,202.49,155395535.0 -2936,2023-02-09,205.0,214.0,201.29,204.0,181049895.0 -2937,2023-02-10,206.01,206.73,192.92,194.58,172846466.0 -2938,2023-02-13,194.54,199.5,187.61,195.62,147807152.0 -2939,2023-02-14,195.5,212.0,189.44,211.5,185629204.0 -2940,2023-02-15,209.0,216.21,206.11,215.91,152835862.0 -2941,2023-02-16,216.6,217.82,196.74,198.23,195125412.0 -2942,2023-02-17,199.0,209.77,197.5,209.0,183119234.0 -2943,2023-02-21,205.95,209.71,195.8,197.35,151695722.0 -2944,2023-02-22,198.94,203.0,191.83,202.4,167116119.0 -2945,2023-02-23,203.45,205.13,196.33,200.43,126002008.0 -2946,2023-02-24,198.1,201.33,192.8,196.48,121759004.0 -2947,2023-02-27,198.0,209.42,195.68,209.09,135811509.0 -2948,2023-02-28,208.08,212.6,203.75,204.7,129887964.0 -2949,2023-03-01,207.66,209.05,189.0,191.3,135485305.0 -2950,2023-03-02,191.4,193.75,185.42,190.85,154029003.0 -2951,2023-03-03,191.96,200.48,190.8,198.3,132018423.0 -2952,2023-03-06,198.45,199.6,192.3,193.03,111186290.0 -2953,2023-03-07,194.11,194.68,186.1,188.12,127160413.0 -2954,2023-03-08,187.45,188.2,180.0,180.62,130599496.0 -2955,2023-03-09,179.28,185.18,169.65,169.9,142783264.0 -2956,2023-03-10,171.84,178.29,168.44,174.47,163214327.0 -2957,2023-03-13,178.0,179.25,164.0,174.4,141125454.0 -2958,2023-03-14,174.72,184.49,173.8,184.15,124651497.0 -2959,2023-03-15,184.5,185.66,176.03,180.54,124829688.0 -2960,2023-03-16,180.99,185.81,178.84,183.86,103701677.0 -2961,2023-03-17,184.14,186.22,177.33,179.05,113188518.0 -2962,2023-03-20,176.45,186.44,176.29,183.31,111938751.0 -2963,2023-03-21,184.56,198.0,183.42,197.5,129806598.0 -2964,2023-03-22,197.6,200.66,189.8,192.36,127873104.0 -2965,2023-03-23,194.3,199.31,188.65,192.9,122801841.0 -2966,2023-03-24,194.0,194.28,187.15,190.23,100588036.0 -2967,2023-03-27,190.23,197.39,189.6,192.96,105008001.0 -2968,2023-03-28,192.36,193.95,185.43,189.65,85183670.0 -2969,2023-03-29,191.27,195.29,189.44,192.78,107927597.0 -2970,2023-03-30,194.66,197.33,193.12,195.35,94431494.0 -2971,2023-03-31,195.35,208.0,195.15,207.65,146669747.0 -2972,2023-04-03,204.0,206.8,192.2,193.2,141493469.0 -2973,2023-04-04,194.51,198.75,190.32,192.75,105533822.0 -2974,2023-04-05,192.35,194.0,183.76,184.19,112676921.0 -2975,2023-04-06,184.81,187.2,179.83,185.0,105769070.0 -2976,2023-04-10,183.56,185.9,176.11,184.4,123177931.0 -2977,2023-04-11,184.51,189.19,184.15,186.6,100721415.0 -2978,2023-04-12,186.29,191.59,179.75,179.9,131472591.0 -2979,2023-04-13,181.25,186.5,180.33,185.95,99401779.0 -2980,2023-04-14,185.36,186.57,182.01,185.0,84119837.0 diff --git a/lightweight_charts/__init__.py b/lightweight_charts/__init__.py index 66f3010..ea976cb 100644 --- a/lightweight_charts/__init__.py +++ b/lightweight_charts/__init__.py @@ -1,4 +1,5 @@ from .chart import Chart from .js import LWC +from .chartasync import ChartAsync diff --git a/lightweight_charts/chart.py b/lightweight_charts/chart.py index f9b9611..d3ec87f 100644 --- a/lightweight_charts/chart.py +++ b/lightweight_charts/chart.py @@ -4,15 +4,25 @@ import multiprocessing as mp from lightweight_charts.js import LWC +class CallbackAPI: + def __init__(self, emit): self.emit = emit + + def callback(self, message: str): + messages = message.split('__') + name, chart_id = messages[:2] + args = messages[2:] + self.emit.put((name, chart_id, *args)) + + class PyWV: - def __init__(self, q, exit, loaded, html, js_api, width, height, x, y, on_top, debug): + def __init__(self, q, exit, loaded, html, width, height, x, y, on_top, debug, emit=None): self.queue = q self.exit = exit self.loaded = loaded self.debug = debug - self.js_api = js_api - self.webview = webview.create_window('', html=html, on_top=on_top, js_api=js_api, - width=width, height=height, x=x, y=y, background_color='#000000') + js_api = CallbackAPI(emit) if emit else None + self.webview = webview.create_window('', html=html, on_top=on_top, js_api=js_api, width=width, height=height, + x=x, y=y, background_color='#000000') self.webview.events.loaded += self.on_js_load self.loop() @@ -22,9 +32,6 @@ class PyWV: if arg in ('start', 'show', 'hide', 'exit'): webview.start(debug=self.debug) if arg == 'start' else getattr(self.webview, arg)() self.exit.set() if arg in ('start', 'exit') else None - elif arg == 'subscribe': - func, c_id = (self.queue.get() for _ in range(2)) - self.js_api.click_funcs[str(c_id)] = func else: try: self.webview.evaluate_js(arg) @@ -40,12 +47,11 @@ class Chart(LWC): on_top: bool = False, debug: bool = False, inner_width: float = 1.0, inner_height: float = 1.0, dynamic_loading: bool = False): super().__init__(volume_enabled, inner_width, inner_height, dynamic_loading) - self._js_api_code = 'pywebview.api.onClick' self._q = mp.Queue() self._script_func = self._q.put self._exit = mp.Event() self._loaded = mp.Event() - self._process = mp.Process(target=PyWV, args=(self._q, self._exit, self._loaded, self._html, self._js_api, + self._process = mp.Process(target=PyWV, args=(self._q, self._exit, self._loaded, self._html, width, height, x, y, on_top, debug,), daemon=True) self._process.start() self._create_chart() @@ -83,9 +89,3 @@ class Chart(LWC): self._process.terminate() del self - def subscribe_click(self, function: object): - self._q.put('subscribe') - self._q.put(function) - self._q.put(self.id) - super().subscribe_click(function) - diff --git a/lightweight_charts/chartasync.py b/lightweight_charts/chartasync.py new file mode 100644 index 0000000..5217584 --- /dev/null +++ b/lightweight_charts/chartasync.py @@ -0,0 +1,246 @@ +import asyncio +import multiprocessing as mp +from typing import Literal, Union + +from lightweight_charts import LWC +from lightweight_charts.chart import PyWV + + +class LWCAsync(LWC): + def __init__(self, volume_enabled: bool = True, inner_width: float = 1.0, inner_height: float = 1.0, dynamic_loading: bool = False): + super().__init__(volume_enabled, inner_width, inner_height, dynamic_loading) + self._charts = {self.id: self} + + def _make_search_box(self): + self.run_script(f'makeSearchBox({self.id}, {self._js_api_code})') + + def corner_text(self, text: str): + self.run_script(f'{self.id}.cornerText.innerText = "{text}"') + + def create_switcher(self, method, *options, default=None): + self.run_script(f''' + makeSwitcher({self.id}, {list(options)}, '{default if default else options[0]}', {self._js_api_code}, '{method.__name__}') + {self.id}.chart.resize(window.innerWidth*{self._inner_width}, (window.innerHeight*{self._inner_height})-{self.id}.topBar.offsetHeight) + ''') + + def create_subchart(self, top_bar: bool = True, volume_enabled: bool = True, position: Literal['left', 'right', 'top', 'bottom'] = 'left', + width: float = 0.5, height: float = 0.5, sync: Union[bool, str] = False): + subchart = SubChartAsync(self, top_bar, volume_enabled, position, width, height, sync) + self._charts[subchart.id] = subchart + return subchart + + +class ChartAsync(LWCAsync): + def __init__(self, api: object, top_bar: bool = True, search_box: bool = True, volume_enabled: bool = True, width: int = 800, height: int = 600, x: int = None, y: int = None, + on_top: bool = False, debug: bool = False, + inner_width: float = 1.0, inner_height: float = 1.0, dynamic_loading: bool = False): + super().__init__(volume_enabled, inner_width, inner_height, dynamic_loading) + self.api = api + + self._js_api_code = 'pywebview.api.callback' + self._emit = mp.Queue() + + self._q = mp.Queue() + self._script_func = self._q.put + self._exit = mp.Event() + self._loaded = mp.Event() + self._process = mp.Process(target=PyWV, args=(self._q, self._exit, self._loaded, self._html, + width, height, x, y, on_top, debug, self._emit), daemon=True) + self._process.start() + + self.run_script(ASYNC_SCRIPT) + self._create_chart(top_bar) + self._make_search_box() if search_box else None + + async def show(self, block=False): + if not self.loaded: + self._q.put('start') + self._loaded.wait() + self._on_js_load() + else: + self._q.put('show') + if block: + try: + while 1: + while self._emit.empty() and not self._exit.is_set(): + await asyncio.sleep(0.1) + if self._exit.is_set(): + return + key, chart_id, args = self._emit.get() + self.api.chart = self._charts[chart_id] + await getattr(self.api, key)(args) + + except KeyboardInterrupt: + return + asyncio.create_task(self.show(block=True)) + + +class SubChartAsync(LWCAsync): + def __init__(self, parent, top_bar, volume_enabled, position, width, height, sync): + super().__init__(volume_enabled, width, height) + self._chart = parent._chart if isinstance(parent, SubChartAsync) else parent + self._parent = parent + self._position = position + self._rand = self._chart._rand + self.id = f'window.{self._rand.generate()}' + self._js_api_code = self._chart._js_api_code + self.run_script = self._chart.run_script + self._charts = self._chart._charts + self._create_chart(top_bar) + self._make_search_box() + if not sync: + return + sync_parent_var = self._parent.id if isinstance(sync, bool) else sync + self.run_script(f''' + {sync_parent_var}.chart.timeScale().subscribeVisibleLogicalRangeChange((timeRange) => {{ + {self.id}.chart.timeScale().setVisibleLogicalRange(timeRange) + }}); + ''') + + +ASYNC_SCRIPT = ''' +function makeSearchBox(chart, callbackFunction) { + let searchWindow = document.createElement('div') + searchWindow.style.position = 'absolute' + searchWindow.style.top = '30%' + searchWindow.style.left = '50%' + searchWindow.style.transform = 'translate(-50%, -30%)' + searchWindow.style.width = '200px' + searchWindow.style.height = '200px' + searchWindow.style.backgroundColor = 'rgba(30, 30, 30, 0.9)' + searchWindow.style.zIndex = '1000' + searchWindow.style.display = 'none' + searchWindow.style.borderRadius = '10px' + + let sBox = document.createElement('input'); + sBox.type = 'text'; + sBox.placeholder = 'search'; + sBox.style.position = 'absolute'; + sBox.style.zIndex = '1000'; + + sBox.style.textAlign = 'center' + sBox.style.left = '50%'; + sBox.style.top = '30%'; + sBox.style.transform = 'translate(-50%, -30%)' + sBox.style.width = '100px' + + sBox.style.backgroundColor = 'rgba(0, 122, 255, 0.2)' + sBox.style.color = 'white' + sBox.style.fontSize = '20px' + sBox.style.border = 'none' + sBox.style.borderRadius = '5px' + + searchWindow.appendChild(sBox) + chart.div.appendChild(searchWindow); + + let yPrice = null + chart.chart.subscribeCrosshairMove((param) => { + if (param.point){ + yPrice = param.point.y; + } + }); + + let selectedChart = false + chart.wrapper.addEventListener('mouseover', (event) => { + selectedChart = true + }) + chart.wrapper.addEventListener('mouseout', (event) => { + selectedChart = false + }) + document.addEventListener('keydown', function(event) { + if (!selectedChart) {return} + if (event.altKey && event.code === 'KeyH') { + let price = chart.series.coordinateToPrice(yPrice) + makeHorizontalLine(chart, price, '#FFFFFF', 1, LightweightCharts.LineStyle.Solid, true, '') + } + if (searchWindow.style.display === 'none') { + if (/^[a-zA-Z0-9]$/.test(event.key)) { + searchWindow.style.display = 'block'; + sBox.focus(); + } + } + else if (event.key === 'Enter') { + callbackFunction(`on_search__${chart.id}__${sBox.value}`) + searchWindow.style.display = 'none' + sBox.value = '' + } + else if (event.key === 'Escape') { + searchWindow.style.display = 'none' + sBox.value = '' + } + }); + sBox.addEventListener('input', function() { + sBox.value = sBox.value.toUpperCase(); + }); +} + +function makeSwitcher(chart, items, activeItem, callbackFunction, callbackName) { + let switcherElement = document.createElement('div'); + switcherElement.style.margin = '4px 18px' + switcherElement.style.zIndex = '1000' + + let intervalElements = items.map(function(item) { + let itemEl = document.createElement('button'); + itemEl.style.cursor = 'pointer' + itemEl.style.padding = '3px 6px' + itemEl.style.margin = '0px 4px' + itemEl.style.fontSize = '14px' + itemEl.style.color = 'lightgrey' + itemEl.style.backgroundColor = item === activeItem ? 'rgba(0, 122, 255, 0.7)' : 'transparent' + + + itemEl.style.border = 'none' + itemEl.style.borderRadius = '4px' + itemEl.addEventListener('mouseenter', function() { + itemEl.style.backgroundColor = item === activeItem ? 'rgba(0, 122, 255, 0.7)' : 'rgb(19, 40, 84)' + }) + itemEl.addEventListener('mouseleave', function() { + itemEl.style.backgroundColor = item === activeItem ? 'rgba(0, 122, 255, 0.7)' : 'transparent' + }) + itemEl.innerText = item; + itemEl.addEventListener('click', function() { + onItemClicked(item); + }); + switcherElement.appendChild(itemEl); + return itemEl; + }); + function onItemClicked(item) { + if (item === activeItem) { + return; + } + intervalElements.forEach(function(element, index) { + element.style.backgroundColor = items[index] === item ? 'rgba(0, 122, 255, 0.7)' : 'transparent' + }); + activeItem = item; + callbackFunction(`${callbackName}__${chart.id}__${item}`); + } + chart.topBar.appendChild(switcherElement) + makeSeperator(chart.topBar) + return switcherElement; +} +function makeTopBar(chart) { + chart.topBar = document.createElement('div') + chart.topBar.style.backgroundColor = '#191B1E' + chart.topBar.style.borderBottom = '3px solid #3C434C' + chart.topBar.style.borderRadius = '2px' + chart.topBar.style.display = 'flex' + chart.topBar.style.alignItems = 'center' + chart.wrapper.prepend(chart.topBar) + + chart.cornerText = document.createElement('div') + chart.cornerText.style.margin = '0px 18px' + chart.cornerText.style.position = 'relative' + chart.cornerText.style.fontFamily = 'SF Pro' + chart.cornerText.style.color = 'lightgrey' + chart.topBar.appendChild(chart.cornerText) + + makeSeperator(chart.topBar) +} +function makeSeperator(topBar) { + let seperator = document.createElement('div') + seperator.style.width = '1px' + seperator.style.height = '20px' + seperator.style.backgroundColor = '#3C434C' + topBar.appendChild(seperator) + } +''' diff --git a/lightweight_charts/js.py b/lightweight_charts/js.py index 5237257..6b62828 100644 --- a/lightweight_charts/js.py +++ b/lightweight_charts/js.py @@ -26,7 +26,7 @@ class SeriesCommon: series['time'] = self._datetime_format(series['time']) return series - def _datetime_format(self, arg): + def _datetime_format(self, arg: Union[pd.Series, str]): arg = pd.to_datetime(arg) if self._interval != timedelta(days=1): arg = arg.astype('int64') // 10 ** 9 if isinstance(arg, pd.Series) else arg.timestamp() @@ -80,21 +80,9 @@ class SeriesCommon: """ Creates a horizontal line at the given price.\n """ - var = self._rand.generate() self.run_script(f""" - let priceLine{var} = {{ - price: {price}, - color: '{color}', - lineWidth: {width}, - lineStyle: {_line_style(style)}, - axisLabelVisible: {_js_bool(axis_label_visible)}, - title: '{text}', - }}; - let line{var} = {{ - line: {self.id}.series.createPriceLine(priceLine{var}), - price: {price}, - }}; - {self.id}.horizontal_lines.push(line{var})""") + makeHorizontalLine({self.id}, {price}, '{color}', {width}, {_line_style(style)}, {_js_bool(axis_label_visible)}, '{text}') + """) def remove_horizontal_line(self, price: Union[float, int]): """ @@ -116,11 +104,11 @@ class Line(SeriesCommon): def __init__(self, parent, color, width): self._parent = parent self._rand = self._parent._rand - self.id = self._rand.generate() + self.id = f'window.{self._rand.generate()}' self.run_script = self._parent.run_script self._parent.run_script(f''' - var {self.id} = {{ + {self.id} = {{ series: {self._parent.id}.chart.addLineSeries({{ color: '{color}', lineWidth: {width}, @@ -149,19 +137,6 @@ class Line(SeriesCommon): self.run_script(f'{self.id}.series.update({series.to_dict()})') -class API: - def __init__(self): - self.click_funcs = {} - - def onClick(self, data): - click_func = self.click_funcs[data['id']] - if isinstance(data['time'], int): - data['time'] = datetime.fromtimestamp(data['time']) - else: - data['time'] = datetime.strptime(data['time'], '%Y-%m-%d') - click_func(data) if click_func else None - - class LWC(SeriesCommon): def __init__(self, volume_enabled: bool = True, inner_width: float = 1.0, inner_height: float = 1.0, dynamic_loading: bool = False): self._volume_enabled = volume_enabled @@ -170,35 +145,30 @@ class LWC(SeriesCommon): self._dynamic_loading = dynamic_loading self._rand = IDGen() - self.id = self._rand.generate() + self.id = f'window.{self._rand.generate()}' self._position = 'left' self.loaded = False self._html = HTML - self._append_js = f'document.body.append({self.id}.div)' self._scripts = [] self._script_func = None self._last_bar = None self._interval = None - self._js_api = API() - self._js_api_code = None self._background_color = '#000000' self._volume_up_color = 'rgba(83,141,131,0.8)' self._volume_down_color = 'rgba(200,127,130,0.8)' def _on_js_load(self): + if self.loaded: + return self.loaded = True - for script in self._scripts: - self.run_script(script) + [self.run_script(script) for script in self._scripts] - def _create_chart(self): + def _create_chart(self, top_bar=False): self.run_script(f''' - {self.id} = makeChart({self._inner_width}, {self._inner_height}) - {self.id}.div.style.float = "{self._position}" - {self._append_js} - window.addEventListener('resize', function() {{ - {self.id}.chart.resize(window.innerWidth*{self.id}.scale.width, window.innerHeight*{self.id}.scale.height) - }}); + {self.id} = makeChart({self._inner_width}, {self._inner_height}, topBar={_js_bool(top_bar)}) + {self.id}.id = '{self.id}' + {self.id}.wrapper.style.float = "{self._position}" ''') def run_script(self, script): @@ -498,11 +468,11 @@ class LWC(SeriesCommon): const data = param.seriesData.get({self.id}.series); if (!data) {{return}} let percentMove = ((data.close-data.open)/data.open)*100 - let ohlc = `open: ${{legendItemFormat(data.open)}} - | high: ${{legendItemFormat(data.high)}} - | low: ${{legendItemFormat(data.low)}} - | close: ${{legendItemFormat(data.close)}} ` - let percent = `| daily: ${{percentMove >= 0 ? '+' : ''}}${{percentMove.toFixed(2)}} %` + let ohlc = `O ${{legendItemFormat(data.open)}} + | H ${{legendItemFormat(data.high)}} + | L ${{legendItemFormat(data.low)}} + | C ${{legendItemFormat(data.close)}} ` + let percent = `| ${{percentMove >= 0 ? '+' : ''}}${{percentMove.toFixed(2)}} %` let finalString = '' {'finalString += ohlc' if ohlc else ''} {'finalString += percent' if percent else ''} @@ -513,28 +483,6 @@ class LWC(SeriesCommon): }} }});''') - def subscribe_click(self, function: object): - """ - Subscribes the given function to a chart click event. - The event returns a dictionary containing the bar object at the time clicked, and the price at the crosshair. - """ - self._js_api.click_funcs[self.id] = function - self.run_script(f''' - {self.id}.chart.subscribeClick((param) => {{ - if (!param.point) {{return}} - let prices = param.seriesData.get({self.id}.series); - let data = {{ - time: param.time, - open: prices.open, - high: prices.high, - low: prices.low, - close: prices.close, - hover: {self.id}.series.coordinateToPrice(param.point.y), - id: '{self.id}' - }} - {self._js_api_code}(data) - }})''') - def create_subchart(self, volume_enabled: bool = True, position: Literal['left', 'right', 'top', 'bottom'] = 'left', width: float = 0.5, height: float = 0.5, sync: Union[bool, str] = False): return SubChart(self, volume_enabled, position, width, height, sync) @@ -548,9 +496,6 @@ class SubChart(LWC): self._position = position self._rand = self._chart._rand self.id = f'window.{self._rand.generate()}' - self._append_js = f'{self._parent.id}.div.parentNode.insertBefore({self.id}.div, {self._parent.id}.div.nextSibling)' - self._js_api = self._chart._js_api - self._js_api_code = self._chart._js_api_code self.run_script = self._chart.run_script self._create_chart() if not sync: @@ -569,22 +514,30 @@ const up = 'rgba(39, 157, 130, 100)' const down = 'rgba(200, 97, 100, 100)' const wrapper = document.createElement('div') +wrapper.className = 'wrapper' document.body.appendChild(wrapper) -function makeChart(innerWidth, innerHeight) { +function makeChart(innerWidth, innerHeight, topBar=false) { let chart = { markers: [], horizontal_lines: [], div: document.createElement('div'), + wrapper: document.createElement('div'), legend: document.createElement('div'), scale: { width: innerWidth, height: innerHeight }, } + let topBarOffset = 0 + if (topBar) { + makeTopBar(chart) + topBarOffset = chart.topBar.offsetHeight + } + chart.chart = LightweightCharts.createChart(chart.div, { width: window.innerWidth*innerWidth, - height: window.innerHeight*innerHeight, + height: (window.innerHeight*innerHeight)-topBarOffset, layout: { textColor: '#d1d4dc', background: { @@ -612,6 +565,12 @@ function makeChart(innerWidth, innerHeight) { }, handleScroll: {vertTouchDrag: true}, }) + window.addEventListener('resize', function() { + if (topBar) { + topBarOffset = chart.topBar.offsetHeight + } + chart.chart.resize(window.innerWidth*innerWidth, (window.innerHeight*innerHeight)-topBarOffset) + }); chart.series = chart.chart.addCandlestickSeries({color: 'rgb(0, 120, 255)', upColor: up, borderUpColor: up, wickUpColor: up, downColor: down, borderDownColor: down, wickDownColor: down, lineWidth: 2, }) @@ -631,9 +590,34 @@ function makeChart(innerWidth, innerHeight) { chart.legend.style.fontFamily = 'Monaco' chart.legend.style.fontSize = '11px' chart.legend.style.color = 'rgb(191, 195, 203)' + + chart.wrapper.style.width = `${100*innerWidth}%` + chart.wrapper.style.height = `${100*innerHeight}%` + chart.div.style.position = 'relative' + chart.wrapper.style.display = 'flex' + chart.wrapper.style.flexDirection = 'column' + chart.div.appendChild(chart.legend) + chart.wrapper.appendChild(chart.div) + wrapper.append(chart.wrapper) + return chart } +function makeHorizontalLine(chart, price, color, width, style, axisLabelVisible, text) { + let priceLine = { + price: price, + color: color, + lineWidth: width, + lineStyle: style, + axisLabelVisible: axisLabelVisible, + title: text, + }; + let line = { + line: chart.series.createPriceLine(priceLine), + price: price, + }; + chart.horizontal_lines.push(line) +} function legendItemFormat(num) { return num.toFixed(2).toString().padStart(8, ' ') } diff --git a/lightweight_charts/widgets.py b/lightweight_charts/widgets.py index 6898693..94b27e0 100644 --- a/lightweight_charts/widgets.py +++ b/lightweight_charts/widgets.py @@ -5,49 +5,115 @@ except ImportError: try: from PyQt5.QtWebEngineWidgets import QWebEngineView from PyQt5.QtWebChannel import QWebChannel - from PyQt5.QtCore import QObject + from PyQt5.QtCore import QObject, pyqtSlot + + class Bridge(QObject): + def __init__(self, chart): + super().__init__() + self.chart = chart + + @pyqtSlot(str) + def callback(self, message): + _widget_message(self.chart, message) + +except ImportError: + pass +try: + from streamlit.components.v1 import html except ImportError: pass +from lightweight_charts.chartasync import LWCAsync, ASYNC_SCRIPT from lightweight_charts.js import LWC -class WxChart(LWC): - def __init__(self, parent, volume_enabled: bool = True, inner_width: float = 1.0, inner_height: float = 1.0): +def _widget_message(chart, string): + messages = string.split('__') + name, chart_id = messages[:2] + args = messages[2:] + chart.api.chart = chart._charts[chart_id] + getattr(chart.api, name)(*args) + + +class WxChart(LWCAsync): + def __init__(self, parent, api: object = None, top_bar: bool = False, search_box: bool = False, + volume_enabled: bool = True, inner_width: float = 1.0, inner_height: float = 1.0): try: self.webview: wx.html2.WebView = wx.html2.WebView.New(parent) except NameError: raise ModuleNotFoundError('wx.html2 was not found, and must be installed to use WxChart.') super().__init__(volume_enabled, inner_width=inner_width, inner_height=inner_height) - + self.api = api self._script_func = self.webview.RunScript - self._js_api_code = 'window.wx_msg.postMessage' + self._js_api_code = 'window.wx_msg.postMessage.bind(window.wx_msg)' + self.webview.Bind(wx.html2.EVT_WEBVIEW_LOADED, lambda e: wx.CallLater(200, self._on_js_load)) + self.webview.Bind(wx.html2.EVT_WEBVIEW_SCRIPT_MESSAGE_RECEIVED, lambda e: _widget_message(self, e.GetString())) self.webview.AddScriptMessageHandler('wx_msg') - self.webview.Bind(wx.html2.EVT_WEBVIEW_SCRIPT_MESSAGE_RECEIVED, lambda e: self._js_api.onClick(eval(e.GetString()))) - self.webview.Bind(wx.html2.EVT_WEBVIEW_LOADED, self._on_js_load) - self.webview.SetPage(self._html, '') - self._create_chart() - def _on_js_load(self, e): super()._on_js_load() + self.webview.SetPage(self._html, '') + self.webview.AddUserScript(ASYNC_SCRIPT) + self._create_chart(top_bar) + self._make_search_box() if search_box else None def get_webview(self): return self.webview -class QtChart(LWC): - def __init__(self, widget=None, volume_enabled: bool = True, inner_width: float = 1.0, inner_height: float = 1.0): +class QtChart(LWCAsync): + def __init__(self, widget=None, api: object = None, top_bar: bool = False, search_box: bool = False, + volume_enabled: bool = True, inner_width: float = 1.0, inner_height: float = 1.0): try: self.webview = QWebEngineView(widget) except NameError: raise ModuleNotFoundError('QWebEngineView was not found, and must be installed to use QtChart.') super().__init__(volume_enabled, inner_width=inner_width, inner_height=inner_height) - + self.api = api self._script_func = self.webview.page().runJavaScript + self._js_api_code = 'window.pythonObject.callback' + self.web_channel = QWebChannel() + self.bridge = Bridge(self) + self.web_channel.registerObject('bridge', self.bridge) + self.webview.page().setWebChannel(self.web_channel) self.webview.loadFinished.connect(self._on_js_load) + self._html = f''' + {self._html[:85]} + + + {self._html[85:]} + ''' self.webview.page().setHtml(self._html) - self._create_chart() + self.run_script(ASYNC_SCRIPT) + self._create_chart(top_bar) + self._make_search_box() if search_box else None def get_webview(self): return self.webview + +class StreamlitChart(LWC): + def __init__(self, volume_enabled=True, width=None, height=None, inner_width=1, inner_height=1): + super().__init__(volume_enabled, inner_width, inner_height) + + self.width = width + self.height = height + + self._html = self._html.replace('\n\n', '') + self._create_chart() + + def run_script(self, script): self._html += '\n' + script + + def load(self): + if self.loaded: + return + self.loaded = True + try: + html(f'{self._html}', width=self.width, height=self.height) + except NameError: + raise ModuleNotFoundError('streamlit.components.v1.html was not found, and must be installed to use StreamlitChart.') + diff --git a/setup.py b/setup.py index b084bfc..a0ca04e 100644 --- a/setup.py +++ b/setup.py @@ -5,7 +5,7 @@ with open('README.md', 'r', encoding='utf-8') as f: setup( name='lightweight_charts', - version='1.0.8', + version='1.0.9', packages=find_packages(), python_requires='>=3.9', install_requires=[