,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