,Unnamed: 0,date,open,high,low,close,volume
0,0,2023-05-11 08:00:00+00:00,173.42,173.99,173.42,173.92,3024.0
1,1,2023-05-11 08:05:00+00:00,173.86,173.92,173.86,173.91,1503.0
2,2,2023-05-11 08:10:00+00:00,173.89,173.94,173.89,173.94,2127.0
3,3,2023-05-11 08:15:00+00:00,173.95,173.95,173.93,173.93,913.0
4,4,2023-05-11 08:20:00+00:00,173.93,173.93,173.93,173.93,0.0
5,5,2023-05-11 08:25:00+00:00,173.93,173.93,173.93,173.93,0.0
6,6,2023-05-11 08:30:00+00:00,173.93,173.93,173.93,173.93,0.0
7,7,2023-05-11 08:35:00+00:00,173.83,173.83,173.81,173.81,309.0
8,8,2023-05-11 08:40:00+00:00,173.81,173.81,173.81,173.81,0.0
9,9,2023-05-11 08:45:00+00:00,173.73,173.73,173.73,173.73,135.0
10,10,2023-05-11 08:50:00+00:00,173.75,173.75,173.68,173.68,271.0
11,11,2023-05-11 08:55:00+00:00,173.68,173.68,173.68,173.68,0.0
12,12,2023-05-11 09:00:00+00:00,173.74,173.74,173.74,173.74,187.0
13,13,2023-05-11 09:05:00+00:00,173.71,173.71,173.71,173.71,150.0
14,14,2023-05-11 09:10:00+00:00,173.72,173.75,173.72,173.75,300.0
15,15,2023-05-11 09:15:00+00:00,173.73,173.73,173.73,173.73,133.0
16,16,2023-05-11 09:20:00+00:00,173.73,173.9,173.73,173.9,4166.0
17,17,2023-05-11 09:25:00+00:00,173.7,173.7,173.7,173.7,200.0
18,18,2023-05-11 09:30:00+00:00,173.8,173.8,173.8,173.8,737.0
19,19,2023-05-11 09:35:00+00:00,173.79,173.79,173.79,173.79,130.0
20,20,2023-05-11 09:40:00+00:00,173.84,173.86,173.83,173.83,338.0
21,21,2023-05-11 09:45:00+00:00,173.86,173.88,173.82,173.88,600.0
22,22,2023-05-11 09:50:00+00:00,173.78,173.78,173.78,173.78,679.0
23,23,2023-05-11 09:55:00+00:00,173.78,173.78,173.78,173.78,0.0
24,24,2023-05-11 10:00:00+00:00,173.78,173.78,173.78,173.78,0.0
25,25,2023-05-11 10:05:00+00:00,173.78,173.78,173.78,173.78,0.0
26,26,2023-05-11 10:10:00+00:00,173.76,173.8,173.7,173.7,2228.0
27,27,2023-05-11 10:15:00+00:00,173.69,173.69,173.69,173.69,106.0
28,28,2023-05-11 10:20:00+00:00,173.62,173.62,173.62,173.62,100.0
29,29,2023-05-11 10:25:00+00:00,173.62,173.62,173.62,173.62,0.0
30,30,2023-05-11 10:30:00+00:00,173.65,173.65,173.65,173.65,300.0
31,31,2023-05-11 10:35:00+00:00,173.66,173.66,173.66,173.66,211.0
32,32,2023-05-11 10:40:00+00:00,173.58,173.58,173.58,173.58,100.0
33,33,2023-05-11 10:45:00+00:00,173.58,173.58,173.58,173.58,0.0
34,34,2023-05-11 10:50:00+00:00,173.65,173.65,173.65,173.65,181.0
35,35,2023-05-11 10:55:00+00:00,173.58,173.58,173.58,173.58,100.0
36,36,2023-05-11 11:00:00+00:00,173.65,173.74,173.62,173.69,4621.0
37,37,2023-05-11 11:05:00+00:00,173.75,173.75,173.7,173.74,1595.0
38,38,2023-05-11 11:10:00+00:00,173.7,173.7,173.6,173.6,1336.0
39,39,2023-05-11 11:15:00+00:00,173.61,173.62,173.45,173.45,10180.0
40,40,2023-05-11 11:20:00+00:00,173.44,173.52,173.37,173.37,5218.0
41,41,2023-05-11 11:25:00+00:00,173.4,173.67,173.4,173.67,9366.0
42,42,2023-05-11 11:30:00+00:00,173.6,173.61,173.57,173.57,1450.0
43,43,2023-05-11 11:35:00+00:00,173.55,173.55,173.55,173.55,1000.0
44,44,2023-05-11 11:40:00+00:00,173.53,173.57,173.53,173.53,967.0
45,45,2023-05-11 11:45:00+00:00,173.53,173.55,173.5,173.51,1545.0
46,46,2023-05-11 11:50:00+00:00,173.5,173.52,173.42,173.46,4200.0
47,47,2023-05-11 11:55:00+00:00,173.51,173.51,173.48,173.48,1354.0
48,48,2023-05-11 12:00:00+00:00,173.75,174.03,173.42,173.52,36080.0
49,49,2023-05-11 12:05:00+00:00,173.51,173.6,173.49,173.6,1610.0
50,50,2023-05-11 12:10:00+00:00,173.59,173.63,173.56,173.6,5229.0
51,51,2023-05-11 12:15:00+00:00,173.62,173.9,173.6,173.65,23045.0
52,52,2023-05-11 12:20:00+00:00,173.66,173.66,173.51,173.56,18712.0
53,53,2023-05-11 12:25:00+00:00,173.6,173.65,173.54,173.65,4489.0
54,54,2023-05-11 12:30:00+00:00,173.66,173.9,173.56,173.7,24162.0
55,55,2023-05-11 12:35:00+00:00,173.65,173.8,173.51,173.7,18082.0
56,56,2023-05-11 12:40:00+00:00,173.7,173.74,173.58,173.59,8610.0
57,57,2023-05-11 12:45:00+00:00,173.59,173.68,173.51,173.65,7391.0
58,58,2023-05-11 12:50:00+00:00,173.61,173.71,173.61,173.7,9733.0
59,59,2023-05-11 12:55:00+00:00,173.65,173.73,173.65,173.69,5874.0
60,60,2023-05-11 13:00:00+00:00,173.71,173.71,173.44,173.49,25179.0
61,61,2023-05-11 13:05:00+00:00,173.46,173.52,173.26,173.31,18461.0
62,62,2023-05-11 13:10:00+00:00,173.37,173.48,173.27,173.48,16737.0
63,63,2023-05-11 13:15:00+00:00,173.42,173.46,173.37,173.44,6011.0
64,64,2023-05-11 13:20:00+00:00,173.41,173.44,173.31,173.37,9263.0
65,65,2023-05-11 13:25:00+00:00,173.31,173.99,173.3,173.81,71663.0
66,66,2023-05-11 13:30:00+00:00,173.85,173.96,172.99,173.15,1669561.0
67,67,2023-05-11 13:35:00+00:00,173.15,173.31,172.65,172.67,999077.0
68,68,2023-05-11 13:40:00+00:00,172.66,173.04,172.48,173.02,1105647.0
69,69,2023-05-11 13:45:00+00:00,173.02,173.33,172.99,173.12,872736.0
70,70,2023-05-11 13:50:00+00:00,173.12,173.12,172.51,172.66,768492.0
71,71,2023-05-11 13:55:00+00:00,172.67,172.69,172.18,172.27,820937.0
72,72,2023-05-11 14:00:00+00:00,172.28,172.58,172.17,172.47,951247.0
73,73,2023-05-11 14:05:00+00:00,172.46,172.72,172.4,172.68,501594.0
74,74,2023-05-11 14:10:00+00:00,172.69,172.86,172.58,172.64,495062.0
75,75,2023-05-11 14:15:00+00:00,172.65,172.72,172.34,172.35,393625.0
76,76,2023-05-11 14:20:00+00:00,172.34,172.6,172.33,172.6,432249.0
77,77,2023-05-11 14:25:00+00:00,172.59,172.75,172.55,172.67,399588.0
78,78,2023-05-11 14:30:00+00:00,172.67,172.7,172.3,172.56,378503.0
79,79,2023-05-11 14:35:00+00:00,172.56,172.67,172.44,172.6,376502.0
80,80,2023-05-11 14:40:00+00:00,172.58,172.84,172.58,172.81,455364.0
81,81,2023-05-11 14:45:00+00:00,172.81,173.26,172.74,173.06,718829.0
82,82,2023-05-11 14:50:00+00:00,173.07,173.14,172.95,173.12,408160.0
83,83,2023-05-11 14:55:00+00:00,173.12,173.24,173.02,173.23,394504.0
84,84,2023-05-11 15:00:00+00:00,173.23,173.39,173.16,173.26,507082.0
85,85,2023-05-11 15:05:00+00:00,173.26,173.44,173.19,173.37,520002.0
86,86,2023-05-11 15:10:00+00:00,173.38,173.6,173.3,173.59,603664.0
87,87,2023-05-11 15:15:00+00:00,173.6,173.62,173.28,173.31,429412.0
88,88,2023-05-11 15:20:00+00:00,173.3,173.6,173.22,173.56,509027.0
89,89,2023-05-11 15:25:00+00:00,173.56,173.7,173.41,173.7,512551.0
90,90,2023-05-11 15:30:00+00:00,173.7,173.88,173.66,173.69,632162.0
91,91,2023-05-11 15:35:00+00:00,173.69,173.71,173.49,173.54,470072.0
92,92,2023-05-11 15:40:00+00:00,173.54,173.65,173.45,173.47,370440.0
93,93,2023-05-11 15:45:00+00:00,173.47,173.55,173.32,173.37,295914.0
94,94,2023-05-11 15:50:00+00:00,173.37,173.47,173.26,173.45,372866.0
95,95,2023-05-11 15:55:00+00:00,173.44,173.61,173.4,173.59,293419.0
96,96,2023-05-11 16:00:00+00:00,173.59,173.62,173.35,173.46,370589.0
97,97,2023-05-11 16:05:00+00:00,173.46,173.62,173.43,173.53,271970.0
98,98,2023-05-11 16:10:00+00:00,173.53,173.61,173.41,173.61,226268.0
99,99,2023-05-11 16:15:00+00:00,173.6,173.71,173.43,173.71,385165.0
100,100,2023-05-11 16:20:00+00:00,173.71,173.92,173.66,173.88,519258.0
101,101,2023-05-11 16:25:00+00:00,173.89,173.9,173.54,173.66,412763.0
102,102,2023-05-11 16:30:00+00:00,173.67,173.86,173.66,173.74,274782.0
103,103,2023-05-11 16:35:00+00:00,173.73,173.86,173.69,173.83,222990.0
104,104,2023-05-11 16:40:00+00:00,173.83,174.0,173.82,173.99,419204.0
105,105,2023-05-11 16:45:00+00:00,173.99,174.03,173.83,173.86,410483.0
106,106,2023-05-11 16:50:00+00:00,173.86,173.93,173.72,173.8,255114.0
107,107,2023-05-11 16:55:00+00:00,173.81,173.84,173.7,173.76,223819.0
108,108,2023-05-11 17:00:00+00:00,173.76,173.79,173.62,173.76,350930.0
109,109,2023-05-11 17:05:00+00:00,173.76,173.94,173.72,173.79,382189.0
110,110,2023-05-11 17:10:00+00:00,173.77,173.85,173.61,173.7,270355.0
111,111,2023-05-11 17:15:00+00:00,173.7,173.83,173.55,173.59,337112.0
112,112,2023-05-11 17:20:00+00:00,173.59,173.63,173.4,173.46,298998.0
113,113,2023-05-11 17:25:00+00:00,173.46,173.57,173.38,173.47,337385.0
114,114,2023-05-11 17:30:00+00:00,173.47,173.67,173.41,173.66,278479.0
115,115,2023-05-11 17:35:00+00:00,173.66,173.74,173.56,173.71,221595.0
116,116,2023-05-11 17:40:00+00:00,173.7,173.71,173.45,173.54,310452.0
117,117,2023-05-11 17:45:00+00:00,173.53,173.53,173.06,173.14,421672.0
118,118,2023-05-11 17:50:00+00:00,173.14,173.47,173.07,173.42,424835.0
119,119,2023-05-11 17:55:00+00:00,173.42,173.68,173.33,173.67,254145.0
120,120,2023-05-11 18:00:00+00:00,173.67,173.72,173.56,173.64,250845.0
121,121,2023-05-11 18:05:00+00:00,173.63,173.86,173.62,173.83,257035.0
122,122,2023-05-11 18:10:00+00:00,173.84,173.89,173.77,173.89,276414.0
123,123,2023-05-11 18:15:00+00:00,173.88,173.97,173.83,173.89,341319.0
124,124,2023-05-11 18:20:00+00:00,173.89,174.0,173.8,173.95,270400.0
125,125,2023-05-11 18:25:00+00:00,173.96,174.0,173.87,173.99,283349.0
126,126,2023-05-11 18:30:00+00:00,174.0,174.25,173.93,174.23,634148.0
127,127,2023-05-11 18:35:00+00:00,174.23,174.24,174.09,174.17,363547.0
128,128,2023-05-11 18:40:00+00:00,174.17,174.59,174.14,174.51,946086.0
129,129,2023-05-11 18:45:00+00:00,174.52,174.52,174.31,174.43,402324.0
130,130,2023-05-11 18:50:00+00:00,174.43,174.44,174.21,174.27,341327.0
131,131,2023-05-11 18:55:00+00:00,174.28,174.4,174.21,174.37,290165.0
132,132,2023-05-11 19:00:00+00:00,174.38,174.4,174.08,174.1,490272.0
133,133,2023-05-11 19:05:00+00:00,174.09,174.24,173.98,174.23,510724.0
134,134,2023-05-11 19:10:00+00:00,174.22,174.25,174.08,174.09,229797.0
135,135,2023-05-11 19:15:00+00:00,174.09,174.1,173.86,174.02,414130.0
136,136,2023-05-11 19:20:00+00:00,174.01,174.12,173.93,174.05,305884.0
137,137,2023-05-11 19:25:00+00:00,174.04,174.14,173.96,174.09,317641.0
138,138,2023-05-11 19:30:00+00:00,174.08,174.15,174.01,174.03,298634.0
139,139,2023-05-11 19:35:00+00:00,174.04,174.06,173.87,173.88,364032.0
140,140,2023-05-11 19:40:00+00:00,173.86,173.91,173.67,173.8,589587.0
141,141,2023-05-11 19:45:00+00:00,173.8,173.81,173.66,173.71,394102.0
142,142,2023-05-11 19:50:00+00:00,173.72,173.76,173.5,173.72,792572.0
143,143,2023-05-11 19:55:00+00:00,173.72,173.84,173.64,173.81,1217049.0
144,144,2023-05-11 20:00:00+00:00,173.75,173.84,173.58,173.64,5412922.0
145,145,2023-05-11 20:05:00+00:00,173.64,173.75,173.55,173.58,16401.0
146,146,2023-05-11 20:10:00+00:00,173.56,173.57,173.54,173.55,8968.0
147,147,2023-05-11 20:15:00+00:00,173.55,173.75,173.54,173.56,18612.0
148,148,2023-05-11 20:20:00+00:00,173.55,173.56,173.54,173.55,5280.0
149,149,2023-05-11 20:25:00+00:00,173.55,173.57,173.54,173.56,2222.0
150,150,2023-05-11 20:30:00+00:00,173.57,173.57,173.55,173.57,8400.0
151,151,2023-05-11 20:35:00+00:00,173.55,173.75,173.55,173.57,1481.0
152,152,2023-05-11 20:40:00+00:00,173.55,173.58,173.55,173.57,972.0
153,153,2023-05-11 20:45:00+00:00,173.57,173.66,173.57,173.65,2650.0
154,154,2023-05-11 20:50:00+00:00,173.65,173.65,173.62,173.62,2040.0
155,155,2023-05-11 20:55:00+00:00,173.62,173.63,173.61,173.61,760.0
156,156,2023-05-11 21:00:00+00:00,173.62,173.62,173.62,173.62,400.0
157,157,2023-05-11 21:05:00+00:00,173.62,173.63,173.61,173.62,2062.0
158,158,2023-05-11 21:10:00+00:00,173.63,173.68,173.63,173.65,4818.0
159,159,2023-05-11 21:15:00+00:00,173.65,173.75,173.65,173.7,31372.0
160,160,2023-05-11 21:20:00+00:00,173.65,173.65,173.65,173.65,100.0
161,161,2023-05-11 21:25:00+00:00,173.65,173.65,173.65,173.65,542.0
162,162,2023-05-11 21:30:00+00:00,173.6,173.6,173.59,173.6,1818.0
163,163,2023-05-11 21:35:00+00:00,173.6,173.6,173.6,173.6,0.0
164,164,2023-05-11 21:40:00+00:00,173.6,173.61,173.6,173.61,628.0
165,165,2023-05-11 21:45:00+00:00,173.61,173.61,173.61,173.61,0.0
166,166,2023-05-11 21:50:00+00:00,173.58,173.6,173.58,173.6,804.0
167,167,2023-05-11 21:55:00+00:00,173.6,173.6,173.6,173.6,311.0
168,168,2023-05-11 22:00:00+00:00,173.62,173.69,173.61,173.69,1501.0
169,169,2023-05-11 22:05:00+00:00,173.68,173.73,173.68,173.7,4805.0
170,170,2023-05-11 22:10:00+00:00,173.72,173.73,173.65,173.65,980.0
171,171,2023-05-11 22:15:00+00:00,173.69,173.7,173.66,173.7,1980.0
172,172,2023-05-11 22:20:00+00:00,173.7,173.73,173.7,173.72,3704.0
173,173,2023-05-11 22:25:00+00:00,173.72,173.72,173.63,173.63,832.0
174,174,2023-05-11 22:30:00+00:00,173.7,173.7,173.64,173.65,2166.0
175,175,2023-05-11 22:35:00+00:00,173.7,173.7,173.64,173.64,579.0
176,176,2023-05-11 22:40:00+00:00,173.7,173.7,173.7,173.7,4000.0
177,177,2023-05-11 22:45:00+00:00,173.67,173.71,173.67,173.71,3202.0
178,178,2023-05-11 22:50:00+00:00,173.67,173.67,173.65,173.66,662.0
179,179,2023-05-11 22:55:00+00:00,173.69,173.74,173.69,173.74,1990.0
180,180,2023-05-11 23:00:00+00:00,173.73,173.73,173.7,173.72,1439.0
181,181,2023-05-11 23:05:00+00:00,173.75,173.75,173.75,173.75,830.0
182,182,2023-05-11 23:10:00+00:00,173.75,173.75,173.75,173.75,489.0
183,183,2023-05-11 23:15:00+00:00,173.72,173.72,173.72,173.72,250.0
184,184,2023-05-11 23:20:00+00:00,173.71,173.75,173.71,173.72,645.0
185,185,2023-05-11 23:25:00+00:00,173.75,173.75,173.72,173.72,2521.0
186,186,2023-05-11 23:30:00+00:00,173.76,173.76,173.74,173.75,732.0
187,187,2023-05-11 23:35:00+00:00,173.77,173.77,173.71,173.71,8497.0
188,188,2023-05-11 23:40:00+00:00,173.77,173.77,173.74,173.77,620.0
189,189,2023-05-11 23:45:00+00:00,173.77,173.82,173.77,173.82,2199.0
190,190,2023-05-11 23:50:00+00:00,173.82,173.82,173.79,173.8,1764.0
191,191,2023-05-11 23:55:00+00:00,173.82,173.82,173.76,173.76,8923.0
192,192,2023-05-12 08:00:00+00:00,174.0,174.0,173.77,173.77,2507.0
193,193,2023-05-12 08:05:00+00:00,173.86,173.87,173.78,173.87,1159.0
194,194,2023-05-12 08:10:00+00:00,173.95,173.95,173.9,173.9,1107.0
195,195,2023-05-12 08:15:00+00:00,173.95,174.0,173.95,174.0,1835.0
196,196,2023-05-12 08:20:00+00:00,174.0,174.05,174.0,174.05,1629.0
197,197,2023-05-12 08:25:00+00:00,174.05,174.05,174.0,174.0,549.0
198,198,2023-05-12 08:30:00+00:00,174.0,174.0,174.0,174.0,0.0
199,199,2023-05-12 08:35:00+00:00,173.94,173.94,173.79,173.8,2357.0
200,200,2023-05-12 08:40:00+00:00,173.8,173.8,173.8,173.8,0.0
201,201,2023-05-12 08:45:00+00:00,173.82,173.82,173.82,173.82,153.0
202,202,2023-05-12 08:50:00+00:00,173.85,173.85,173.82,173.82,1085.0
203,203,2023-05-12 08:55:00+00:00,173.86,173.86,173.86,173.86,400.0
204,204,2023-05-12 09:00:00+00:00,173.86,173.86,173.86,173.86,381.0
205,205,2023-05-12 09:05:00+00:00,173.86,173.95,173.86,173.95,830.0
206,206,2023-05-12 09:10:00+00:00,173.95,173.95,173.95,173.95,0.0
207,207,2023-05-12 09:15:00+00:00,173.95,173.95,173.95,173.95,0.0
208,208,2023-05-12 09:20:00+00:00,173.95,173.95,173.95,173.95,0.0
209,209,2023-05-12 09:25:00+00:00,173.78,173.81,173.78,173.81,200.0
210,210,2023-05-12 09:30:00+00:00,173.81,173.81,173.8,173.81,300.0
211,211,2023-05-12 09:35:00+00:00,173.8,173.81,173.8,173.8,1212.0
212,212,2023-05-12 09:40:00+00:00,173.75,173.8,173.75,173.8,720.0
213,213,2023-05-12 09:45:00+00:00,173.72,173.72,173.6,173.6,1357.0
214,214,2023-05-12 09:50:00+00:00,173.6,173.6,173.6,173.6,0.0
215,215,2023-05-12 09:55:00+00:00,173.55,173.56,173.5,173.5,1366.0
216,216,2023-05-12 10:00:00+00:00,173.57,173.59,173.57,173.59,589.0
217,217,2023-05-12 10:05:00+00:00,173.59,173.59,173.59,173.59,0.0
218,218,2023-05-12 10:10:00+00:00,173.59,173.59,173.59,173.59,0.0
219,219,2023-05-12 10:15:00+00:00,173.59,173.59,173.59,173.59,0.0
220,220,2023-05-12 10:20:00+00:00,173.58,173.58,173.58,173.58,100.0
221,221,2023-05-12 10:25:00+00:00,173.54,173.54,173.54,173.54,500.0
222,222,2023-05-12 10:30:00+00:00,173.59,173.65,173.59,173.59,1751.0
223,223,2023-05-12 10:35:00+00:00,173.59,173.59,173.59,173.59,0.0
224,224,2023-05-12 10:40:00+00:00,173.59,173.59,173.59,173.59,0.0
225,225,2023-05-12 10:45:00+00:00,173.6,173.81,173.6,173.81,650.0
226,226,2023-05-12 10:50:00+00:00,173.69,173.69,173.69,173.69,339.0
227,227,2023-05-12 10:55:00+00:00,173.69,173.69,173.69,173.69,0.0
228,228,2023-05-12 11:00:00+00:00,173.83,173.87,173.8,173.8,7078.0
229,229,2023-05-12 11:05:00+00:00,173.82,173.82,173.76,173.78,5096.0
230,230,2023-05-12 11:10:00+00:00,173.72,173.73,173.72,173.73,400.0
231,231,2023-05-12 11:15:00+00:00,173.77,173.77,173.71,173.71,1772.0
232,232,2023-05-12 11:20:00+00:00,173.71,173.71,173.71,173.71,0.0
233,233,2023-05-12 11:25:00+00:00,173.7,173.76,173.7,173.76,925.0
234,234,2023-05-12 11:30:00+00:00,173.7,173.7,173.7,173.7,494.0
235,235,2023-05-12 11:35:00+00:00,173.68,173.7,173.68,173.7,610.0
236,236,2023-05-12 11:40:00+00:00,173.69,173.73,173.69,173.7,1906.0
237,237,2023-05-12 11:45:00+00:00,173.69,173.7,173.65,173.65,4400.0
238,238,2023-05-12 11:50:00+00:00,173.65,173.65,173.65,173.65,0.0
239,239,2023-05-12 11:55:00+00:00,173.67,173.68,173.55,173.6,5726.0
240,240,2023-05-12 12:00:00+00:00,173.74,173.85,173.38,173.59,23968.0
241,241,2023-05-12 12:05:00+00:00,173.54,173.63,173.51,173.63,8262.0
242,242,2023-05-12 12:10:00+00:00,173.59,173.59,173.52,173.52,2556.0
243,243,2023-05-12 12:15:00+00:00,173.56,173.56,173.5,173.51,4158.0
244,244,2023-05-12 12:20:00+00:00,173.47,173.5,173.45,173.45,3465.0
245,245,2023-05-12 12:25:00+00:00,173.5,173.5,173.4,173.4,4008.0
246,246,2023-05-12 12:30:00+00:00,173.38,173.49,173.34,173.49,12490.0
247,247,2023-05-12 12:35:00+00:00,173.51,173.57,173.5,173.57,3630.0
248,248,2023-05-12 12:40:00+00:00,173.55,173.68,173.55,173.68,11240.0
249,249,2023-05-12 12:45:00+00:00,173.67,173.67,173.53,173.62,5584.0
250,250,2023-05-12 12:50:00+00:00,173.62,173.64,173.59,173.59,7138.0
251,251,2023-05-12 12:55:00+00:00,173.55,173.59,173.5,173.5,14854.0
252,252,2023-05-12 13:00:00+00:00,173.47,173.56,173.45,173.55,8568.0
253,253,2023-05-12 13:05:00+00:00,173.56,173.66,173.55,173.64,14756.0
254,254,2023-05-12 13:10:00+00:00,173.64,173.75,173.56,173.68,34066.0
255,255,2023-05-12 13:15:00+00:00,173.68,173.75,173.66,173.75,22378.0
256,256,2023-05-12 13:20:00+00:00,173.75,173.75,173.66,173.75,19733.0
257,257,2023-05-12 13:25:00+00:00,173.73,173.75,173.54,173.62,35370.0
258,258,2023-05-12 13:30:00+00:00,173.62,174.06,173.51,173.83,1614921.0
259,259,2023-05-12 13:35:00+00:00,173.83,173.87,173.34,173.42,781476.0
260,260,2023-05-12 13:40:00+00:00,173.43,173.57,173.24,173.32,658564.0
261,261,2023-05-12 13:45:00+00:00,173.31,173.4,172.98,173.05,754512.0
262,262,2023-05-12 13:50:00+00:00,173.05,173.37,172.95,173.3,633262.0
263,263,2023-05-12 13:55:00+00:00,173.3,173.35,173.04,173.08,443919.0
264,264,2023-05-12 14:00:00+00:00,173.08,173.26,172.61,172.65,849135.0
265,265,2023-05-12 14:05:00+00:00,172.64,172.77,172.55,172.75,558566.0
266,266,2023-05-12 14:10:00+00:00,172.76,172.87,172.67,172.74,467935.0
267,267,2023-05-12 14:15:00+00:00,172.74,172.83,172.63,172.67,282662.0
268,268,2023-05-12 14:20:00+00:00,172.67,172.76,172.51,172.75,376617.0
269,269,2023-05-12 14:25:00+00:00,172.76,172.82,172.64,172.69,349847.0
270,270,2023-05-12 14:30:00+00:00,172.69,172.75,172.52,172.58,534804.0
271,271,2023-05-12 14:35:00+00:00,172.57,172.69,172.33,172.64,506010.0
272,272,2023-05-12 14:40:00+00:00,172.65,172.86,172.61,172.84,333725.0
273,273,2023-05-12 14:45:00+00:00,172.84,172.9,172.74,172.77,314455.0
274,274,2023-05-12 14:50:00+00:00,172.76,172.78,172.62,172.75,384443.0
275,275,2023-05-12 14:55:00+00:00,172.75,172.89,172.67,172.78,374935.0
276,276,2023-05-12 15:00:00+00:00,172.78,172.87,172.6,172.84,310320.0
277,277,2023-05-12 15:05:00+00:00,172.84,172.98,172.77,172.81,359591.0
278,278,2023-05-12 15:10:00+00:00,172.81,172.93,172.57,172.65,289339.0
279,279,2023-05-12 15:15:00+00:00,172.63,172.63,172.37,172.53,437287.0
280,280,2023-05-12 15:20:00+00:00,172.54,172.66,172.5,172.54,278135.0
281,281,2023-05-12 15:25:00+00:00,172.53,172.59,172.41,172.48,304431.0
282,282,2023-05-12 15:30:00+00:00,172.49,172.63,172.4,172.44,341722.0
283,283,2023-05-12 15:35:00+00:00,172.45,172.5,172.32,172.45,346547.0
284,284,2023-05-12 15:40:00+00:00,172.45,172.55,172.34,172.36,247289.0
285,285,2023-05-12 15:45:00+00:00,172.35,172.59,172.32,172.46,255791.0
286,286,2023-05-12 15:50:00+00:00,172.47,172.54,172.34,172.43,250811.0
287,287,2023-05-12 15:55:00+00:00,172.42,172.72,172.4,172.67,272602.0
288,288,2023-05-12 16:00:00+00:00,172.67,172.69,172.39,172.41,265876.0
289,289,2023-05-12 16:05:00+00:00,172.41,172.44,172.26,172.34,259184.0
290,290,2023-05-12 16:10:00+00:00,172.33,172.35,172.11,172.15,411462.0
291,291,2023-05-12 16:15:00+00:00,172.14,172.21,172.05,172.17,327877.0
292,292,2023-05-12 16:20:00+00:00,172.17,172.2,171.96,172.02,533564.0
293,293,2023-05-12 16:25:00+00:00,172.02,172.05,171.93,171.95,363017.0
294,294,2023-05-12 16:30:00+00:00,171.93,172.19,171.9,172.12,314135.0
295,295,2023-05-12 16:35:00+00:00,172.13,172.19,171.86,172.01,343200.0
296,296,2023-05-12 16:40:00+00:00,172.01,172.02,171.77,171.83,299182.0
297,297,2023-05-12 16:45:00+00:00,171.83,171.84,171.53,171.53,435163.0
298,298,2023-05-12 16:50:00+00:00,171.54,171.65,171.49,171.52,300343.0
299,299,2023-05-12 16:55:00+00:00,171.52,171.64,171.51,171.54,256901.0
300,300,2023-05-12 17:00:00+00:00,171.53,171.55,171.31,171.51,376344.0
301,301,2023-05-12 17:05:00+00:00,171.5,171.59,171.42,171.54,259620.0
302,302,2023-05-12 17:10:00+00:00,171.54,171.7,171.53,171.57,314792.0
303,303,2023-05-12 17:15:00+00:00,171.56,171.64,171.51,171.57,226617.0
304,304,2023-05-12 17:20:00+00:00,171.57,171.99,171.54,171.97,360190.0
305,305,2023-05-12 17:25:00+00:00,171.97,172.02,171.73,171.78,334047.0
306,306,2023-05-12 17:30:00+00:00,171.77,171.98,171.69,171.71,385711.0
307,307,2023-05-12 17:35:00+00:00,171.7,171.77,171.56,171.65,227990.0
308,308,2023-05-12 17:40:00+00:00,171.65,171.75,171.61,171.72,160560.0
309,309,2023-05-12 17:45:00+00:00,171.72,171.72,171.59,171.65,158646.0
310,310,2023-05-12 17:50:00+00:00,171.64,171.64,171.44,171.44,267545.0
311,311,2023-05-12 17:55:00+00:00,171.44,171.46,171.21,171.28,338891.0
312,312,2023-05-12 18:00:00+00:00,171.27,171.32,171.13,171.25,335047.0
313,313,2023-05-12 18:05:00+00:00,171.25,171.27,171.08,171.23,271098.0
314,314,2023-05-12 18:10:00+00:00,171.23,171.4,171.03,171.03,320655.0
315,315,2023-05-12 18:15:00+00:00,171.03,171.14,171.0,171.14,309122.0
316,316,2023-05-12 18:20:00+00:00,171.13,171.22,171.03,171.19,188994.0
317,317,2023-05-12 18:25:00+00:00,171.19,171.5,171.16,171.33,491115.0
318,318,2023-05-12 18:30:00+00:00,171.33,171.46,171.18,171.46,408518.0
319,319,2023-05-12 18:35:00+00:00,171.47,171.5,171.33,171.49,338728.0
320,320,2023-05-12 18:40:00+00:00,171.49,171.49,171.32,171.46,301407.0
321,321,2023-05-12 18:45:00+00:00,171.47,171.6,171.45,171.55,420760.0
322,322,2023-05-12 18:50:00+00:00,171.54,171.69,171.52,171.62,349379.0
323,323,2023-05-12 18:55:00+00:00,171.63,171.75,171.59,171.66,348459.0
324,324,2023-05-12 19:00:00+00:00,171.66,171.83,171.56,171.78,502826.0
325,325,2023-05-12 19:05:00+00:00,171.78,171.9,171.68,171.79,463134.0
326,326,2023-05-12 19:10:00+00:00,171.79,171.89,171.63,171.68,419553.0
327,327,2023-05-12 19:15:00+00:00,171.68,171.86,171.65,171.86,376439.0
328,328,2023-05-12 19:20:00+00:00,171.86,171.92,171.8,171.86,443351.0
329,329,2023-05-12 19:25:00+00:00,171.85,171.93,171.79,171.9,327243.0
330,330,2023-05-12 19:30:00+00:00,171.91,172.12,171.9,172.11,393311.0
331,331,2023-05-12 19:35:00+00:00,172.12,172.21,171.96,172.19,516869.0
332,332,2023-05-12 19:40:00+00:00,172.2,172.36,172.15,172.35,505584.0
333,333,2023-05-12 19:45:00+00:00,172.34,172.46,172.25,172.36,684048.0
334,334,2023-05-12 19:50:00+00:00,172.36,172.62,172.25,172.57,985124.0
335,335,2023-05-12 19:55:00+00:00,172.58,172.61,172.5,172.56,1529108.0
336,336,2023-05-12 20:00:00+00:00,172.57,172.57,172.44,172.47,4879330.0
337,337,2023-05-12 20:05:00+00:00,172.47,172.57,172.46,172.49,64885.0
338,338,2023-05-12 20:10:00+00:00,172.49,172.57,172.47,172.49,39023.0
339,339,2023-05-12 20:15:00+00:00,172.5,172.53,172.48,172.5,16171.0
340,340,2023-05-12 20:20:00+00:00,172.5,172.5,172.41,172.46,14842.0
341,341,2023-05-12 20:25:00+00:00,172.48,172.48,172.45,172.47,2665.0
342,342,2023-05-12 20:30:00+00:00,172.48,172.5,172.46,172.49,3886.0
343,343,2023-05-12 20:35:00+00:00,172.49,172.57,172.48,172.48,49377.0
344,344,2023-05-12 20:40:00+00:00,172.48,172.48,172.46,172.47,5384.0
345,345,2023-05-12 20:45:00+00:00,172.46,172.5,172.46,172.48,5929.0
346,346,2023-05-12 20:50:00+00:00,172.48,172.49,172.48,172.49,15990.0
347,347,2023-05-12 20:55:00+00:00,172.49,172.49,172.46,172.48,7792.0
348,348,2023-05-12 21:00:00+00:00,172.46,172.5,172.44,172.49,16903.0
349,349,2023-05-12 21:05:00+00:00,172.5,172.5,172.45,172.45,12876.0
350,350,2023-05-12 21:10:00+00:00,172.45,172.49,172.45,172.48,6188.0
351,351,2023-05-12 21:15:00+00:00,172.48,172.5,172.48,172.48,2433.0
352,352,2023-05-12 21:20:00+00:00,172.48,172.49,172.48,172.49,1118.0
353,353,2023-05-12 21:25:00+00:00,172.48,172.48,172.48,172.48,724.0
354,354,2023-05-12 21:30:00+00:00,172.47,172.48,172.45,172.45,1748.0
355,355,2023-05-12 21:35:00+00:00,172.45,172.45,172.4,172.42,1859.0
356,356,2023-05-12 21:40:00+00:00,172.4,172.45,172.4,172.45,500.0
357,357,2023-05-12 21:45:00+00:00,172.42,172.42,172.35,172.35,1357.0
358,358,2023-05-12 21:50:00+00:00,172.35,172.39,172.35,172.37,439.0
359,359,2023-05-12 21:55:00+00:00,172.39,172.39,172.39,172.39,811.0
360,360,2023-05-12 22:00:00+00:00,172.4,172.4,172.37,172.37,2685.0
361,361,2023-05-12 22:05:00+00:00,172.37,172.37,172.35,172.35,530.0
362,362,2023-05-12 22:10:00+00:00,172.35,172.36,172.35,172.35,225.0
363,363,2023-05-12 22:15:00+00:00,172.4,172.45,172.4,172.45,1161.0
364,364,2023-05-12 22:20:00+00:00,172.43,172.43,172.42,172.42,750.0
365,365,2023-05-12 22:25:00+00:00,172.44,172.44,172.42,172.42,336.0
366,366,2023-05-12 22:30:00+00:00,172.42,172.42,172.42,172.42,100.0
367,367,2023-05-12 22:35:00+00:00,172.43,172.43,172.37,172.37,1095.0
368,368,2023-05-12 22:40:00+00:00,172.4,172.4,172.4,172.4,423.0
369,369,2023-05-12 22:45:00+00:00,172.38,172.38,172.37,172.37,1381.0
370,370,2023-05-12 22:50:00+00:00,172.35,172.41,172.35,172.41,664.0
371,371,2023-05-12 22:55:00+00:00,172.37,172.38,172.37,172.37,1500.0
372,372,2023-05-12 23:00:00+00:00,172.4,172.42,172.4,172.42,960.0
373,373,2023-05-12 23:05:00+00:00,172.4,172.4,172.4,172.4,100.0
374,374,2023-05-12 23:10:00+00:00,172.38,172.4,172.38,172.4,208.0
375,375,2023-05-12 23:15:00+00:00,172.37,172.4,172.37,172.4,400.0
376,376,2023-05-12 23:20:00+00:00,172.4,172.4,172.38,172.4,978.0
377,377,2023-05-12 23:25:00+00:00,172.39,172.39,172.38,172.39,900.0
378,378,2023-05-12 23:30:00+00:00,172.39,172.39,172.37,172.37,4292.0
379,379,2023-05-12 23:35:00+00:00,172.36,172.36,172.36,172.36,583.0
380,380,2023-05-12 23:40:00+00:00,172.39,172.4,172.39,172.4,5240.0
381,381,2023-05-12 23:45:00+00:00,172.4,172.43,172.4,172.4,1978.0
382,382,2023-05-12 23:50:00+00:00,172.43,172.43,172.4,172.4,1787.0
383,383,2023-05-12 23:55:00+00:00,172.43,172.45,172.4,172.45,2837.0
384,576,2023-05-15 08:00:00+00:00,172.59,173.0,172.59,172.9,2033.0
385,577,2023-05-15 08:05:00+00:00,172.91,172.91,172.9,172.9,1484.0
386,578,2023-05-15 08:10:00+00:00,172.95,172.95,172.81,172.93,978.0
387,579,2023-05-15 08:15:00+00:00,172.86,172.88,172.86,172.87,900.0
388,580,2023-05-15 08:20:00+00:00,172.95,172.97,172.92,172.94,1600.0
389,581,2023-05-15 08:25:00+00:00,172.95,172.99,172.95,172.99,1269.0
390,582,2023-05-15 08:30:00+00:00,172.94,172.99,172.94,172.95,1901.0
391,583,2023-05-15 08:35:00+00:00,172.95,172.98,172.95,172.95,921.0
392,584,2023-05-15 08:40:00+00:00,172.95,172.98,172.95,172.97,509.0
393,585,2023-05-15 08:45:00+00:00,172.97,172.98,172.9,172.9,1490.0
394,586,2023-05-15 08:50:00+00:00,172.83,172.83,172.83,172.83,1149.0
395,587,2023-05-15 08:55:00+00:00,172.83,172.83,172.75,172.75,1487.0
396,588,2023-05-15 09:00:00+00:00,172.89,172.89,172.89,172.89,209.0
397,589,2023-05-15 09:05:00+00:00,172.89,172.89,172.89,172.89,0.0
398,590,2023-05-15 09:10:00+00:00,172.89,172.89,172.89,172.89,0.0
399,591,2023-05-15 09:15:00+00:00,172.94,172.94,172.88,172.88,799.0
400,592,2023-05-15 09:20:00+00:00,172.88,172.91,172.88,172.91,3288.0
401,593,2023-05-15 09:25:00+00:00,172.91,172.91,172.91,172.91,0.0
402,594,2023-05-15 09:30:00+00:00,172.85,172.91,172.85,172.9,6839.0
403,595,2023-05-15 09:35:00+00:00,172.9,172.9,172.9,172.9,1263.0
404,596,2023-05-15 09:40:00+00:00,172.9,172.9,172.9,172.9,0.0
405,597,2023-05-15 09:45:00+00:00,172.9,172.9,172.9,172.9,0.0
406,598,2023-05-15 09:50:00+00:00,172.9,172.9,172.9,172.9,0.0
407,599,2023-05-15 09:55:00+00:00,172.9,172.9,172.9,172.9,0.0
408,600,2023-05-15 10:00:00+00:00,172.89,172.89,172.89,172.89,478.0
409,601,2023-05-15 10:05:00+00:00,172.84,172.84,172.84,172.84,300.0
410,602,2023-05-15 10:10:00+00:00,172.8,172.82,172.8,172.82,220.0
411,603,2023-05-15 10:15:00+00:00,172.81,172.81,172.78,172.78,739.0
412,604,2023-05-15 10:20:00+00:00,172.89,172.9,172.89,172.9,388.0
413,605,2023-05-15 10:25:00+00:00,172.9,172.9,172.9,172.9,0.0
414,606,2023-05-15 10:30:00+00:00,172.9,172.9,172.9,172.9,0.0
415,607,2023-05-15 10:35:00+00:00,172.94,172.95,172.94,172.94,923.0
416,608,2023-05-15 10:40:00+00:00,172.94,172.94,172.94,172.94,0.0
417,609,2023-05-15 10:45:00+00:00,172.92,172.92,172.9,172.9,419.0
418,610,2023-05-15 10:50:00+00:00,172.9,172.9,172.9,172.9,0.0
419,611,2023-05-15 10:55:00+00:00,172.9,172.9,172.9,172.9,0.0
420,612,2023-05-15 11:00:00+00:00,172.9,173.0,172.86,172.94,13361.0
421,613,2023-05-15 11:05:00+00:00,172.91,173.1,172.91,173.0,10999.0
422,614,2023-05-15 11:10:00+00:00,173.0,173.1,173.0,173.09,5134.0
423,615,2023-05-15 11:15:00+00:00,173.14,173.3,173.13,173.23,12420.0
424,616,2023-05-15 11:20:00+00:00,173.23,173.32,173.23,173.32,7222.0
425,617,2023-05-15 11:25:00+00:00,173.22,173.25,173.22,173.25,1736.0
426,618,2023-05-15 11:30:00+00:00,173.26,173.26,173.01,173.23,10198.0
427,619,2023-05-15 11:35:00+00:00,173.2,173.28,173.17,173.27,5158.0
428,620,2023-05-15 11:40:00+00:00,173.17,173.18,173.17,173.17,1499.0
429,621,2023-05-15 11:45:00+00:00,173.18,173.18,173.17,173.17,300.0
430,622,2023-05-15 11:50:00+00:00,173.17,173.19,172.95,173.0,17269.0
431,623,2023-05-15 11:55:00+00:00,173.01,173.09,172.97,173.0,7125.0
432,624,2023-05-15 12:00:00+00:00,172.92,173.3,172.16,173.1,56963.0
433,625,2023-05-15 12:05:00+00:00,173.05,173.15,173.05,173.14,2534.0
434,626,2023-05-15 12:10:00+00:00,173.14,173.15,173.08,173.13,2767.0
435,627,2023-05-15 12:15:00+00:00,173.13,173.15,173.1,173.1,4912.0
436,628,2023-05-15 12:20:00+00:00,173.09,173.15,172.95,172.96,7153.0
437,629,2023-05-15 12:25:00+00:00,172.93,172.97,172.89,172.94,13083.0
438,630,2023-05-15 12:30:00+00:00,172.98,173.18,172.8,172.95,13801.0
439,631,2023-05-15 12:35:00+00:00,172.96,173.0,172.89,172.9,10764.0
440,632,2023-05-15 12:40:00+00:00,172.9,172.99,172.9,172.93,3407.0
441,633,2023-05-15 12:45:00+00:00,172.95,173.15,172.95,173.07,12030.0
442,634,2023-05-15 12:50:00+00:00,173.12,173.13,173.03,173.05,4316.0
443,635,2023-05-15 12:55:00+00:00,173.07,173.12,173.0,173.09,8545.0
444,636,2023-05-15 13:00:00+00:00,173.1,173.14,173.07,173.09,17141.0
445,637,2023-05-15 13:05:00+00:00,173.1,173.2,173.1,173.19,13700.0
446,638,2023-05-15 13:10:00+00:00,173.17,173.26,173.1,173.19,8805.0
447,639,2023-05-15 13:15:00+00:00,173.18,173.25,173.17,173.25,5494.0
448,640,2023-05-15 13:20:00+00:00,173.22,173.24,173.08,173.13,11902.0
449,641,2023-05-15 13:25:00+00:00,173.04,173.17,172.8,173.16,53613.0
450,642,2023-05-15 13:30:00+00:00,173.16,173.21,172.69,172.95,1517469.0
451,643,2023-05-15 13:35:00+00:00,172.94,173.05,172.54,172.65,815068.0
452,644,2023-05-15 13:40:00+00:00,172.65,172.76,172.46,172.61,666813.0
453,645,2023-05-15 13:45:00+00:00,172.61,172.77,172.28,172.33,674767.0
454,646,2023-05-15 13:50:00+00:00,172.31,172.37,171.83,172.05,811917.0
455,647,2023-05-15 13:55:00+00:00,172.06,172.16,171.96,171.98,477133.0
456,648,2023-05-15 14:00:00+00:00,171.97,172.1,171.78,171.87,440054.0
457,649,2023-05-15 14:05:00+00:00,171.86,171.91,171.56,171.65,507071.0
458,650,2023-05-15 14:10:00+00:00,171.65,171.7,171.47,171.56,435863.0
459,651,2023-05-15 14:15:00+00:00,171.57,171.82,171.51,171.8,466333.0
460,652,2023-05-15 14:20:00+00:00,171.81,171.89,171.68,171.72,363545.0
461,653,2023-05-15 14:25:00+00:00,171.72,171.95,171.66,171.84,426078.0
462,654,2023-05-15 14:30:00+00:00,171.84,172.05,171.8,172.03,397750.0
463,655,2023-05-15 14:35:00+00:00,172.02,172.15,171.99,172.12,451493.0
464,656,2023-05-15 14:40:00+00:00,172.11,172.18,172.02,172.07,293897.0
465,657,2023-05-15 14:45:00+00:00,172.06,172.17,171.95,172.09,355813.0
466,658,2023-05-15 14:50:00+00:00,172.09,172.28,172.06,172.19,350829.0
467,659,2023-05-15 14:55:00+00:00,172.19,172.19,171.89,171.91,348450.0
468,660,2023-05-15 15:00:00+00:00,171.91,172.1,171.88,172.01,240271.0
469,661,2023-05-15 15:05:00+00:00,172.01,172.17,171.97,172.07,272096.0
470,662,2023-05-15 15:10:00+00:00,172.07,172.2,172.02,172.18,261947.0
471,663,2023-05-15 15:15:00+00:00,172.18,172.31,172.16,172.28,305975.0
472,664,2023-05-15 15:20:00+00:00,172.28,172.42,172.28,172.39,328907.0
473,665,2023-05-15 15:25:00+00:00,172.39,172.42,172.26,172.27,270835.0
474,666,2023-05-15 15:30:00+00:00,172.26,172.34,172.12,172.27,268627.0
475,667,2023-05-15 15:35:00+00:00,172.3,172.36,172.21,172.22,145434.0
476,668,2023-05-15 15:40:00+00:00,172.21,172.26,172.08,172.14,249335.0
477,669,2023-05-15 15:45:00+00:00,172.14,172.15,171.97,172.04,324657.0
478,670,2023-05-15 15:50:00+00:00,172.05,172.25,172.0,172.07,308138.0
479,671,2023-05-15 15:55:00+00:00,172.09,172.37,172.08,172.35,225731.0
480,672,2023-05-15 16:00:00+00:00,172.37,172.39,172.16,172.33,252026.0
481,673,2023-05-15 16:05:00+00:00,172.33,172.43,172.25,172.33,191066.0
482,674,2023-05-15 16:10:00+00:00,172.33,172.41,172.23,172.24,167491.0
483,675,2023-05-15 16:15:00+00:00,172.24,172.35,172.16,172.34,173857.0
484,676,2023-05-15 16:20:00+00:00,172.33,172.35,172.14,172.21,140572.0
485,677,2023-05-15 16:25:00+00:00,172.2,172.26,172.12,172.18,142357.0
486,678,2023-05-15 16:30:00+00:00,172.17,172.23,172.02,172.06,220859.0
487,679,2023-05-15 16:35:00+00:00,172.06,172.13,172.0,172.0,154487.0
488,680,2023-05-15 16:40:00+00:00,172.0,172.08,171.94,172.08,197105.0
489,681,2023-05-15 16:45:00+00:00,172.08,172.18,172.03,172.08,261057.0
490,682,2023-05-15 16:50:00+00:00,172.09,172.2,172.04,172.08,225091.0
491,683,2023-05-15 16:55:00+00:00,172.06,172.2,172.01,172.19,180232.0
492,684,2023-05-15 17:00:00+00:00,172.2,172.26,172.03,172.1,200783.0
493,685,2023-05-15 17:05:00+00:00,172.1,172.17,172.03,172.16,189975.0
494,686,2023-05-15 17:10:00+00:00,172.17,172.3,172.12,172.16,256923.0
495,687,2023-05-15 17:15:00+00:00,172.15,172.2,172.08,172.09,185786.0
496,688,2023-05-15 17:20:00+00:00,172.09,172.1,171.9,171.92,300422.0
497,689,2023-05-15 17:25:00+00:00,171.93,172.03,171.82,171.85,361634.0
498,690,2023-05-15 17:30:00+00:00,171.85,171.97,171.77,171.83,317896.0
499,691,2023-05-15 17:35:00+00:00,171.84,171.92,171.8,171.84,179557.0
500,692,2023-05-15 17:40:00+00:00,171.84,171.87,171.61,171.7,297507.0
501,693,2023-05-15 17:45:00+00:00,171.69,171.7,171.52,171.62,365823.0
502,694,2023-05-15 17:50:00+00:00,171.62,171.88,171.61,171.88,361656.0
503,695,2023-05-15 17:55:00+00:00,171.87,171.92,171.8,171.87,252483.0
504,696,2023-05-15 18:00:00+00:00,171.87,171.97,171.86,171.89,235437.0
505,697,2023-05-15 18:05:00+00:00,171.9,172.0,171.85,171.96,204967.0
506,698,2023-05-15 18:10:00+00:00,171.97,172.02,171.91,171.92,186874.0
507,699,2023-05-15 18:15:00+00:00,171.92,171.97,171.72,171.88,317237.0
508,700,2023-05-15 18:20:00+00:00,171.88,171.9,171.78,171.79,157067.0
509,701,2023-05-15 18:25:00+00:00,171.79,171.85,171.7,171.81,188612.0
510,702,2023-05-15 18:30:00+00:00,171.83,171.89,171.74,171.8,297613.0
511,703,2023-05-15 18:35:00+00:00,171.8,171.84,171.73,171.81,168610.0
512,704,2023-05-15 18:40:00+00:00,171.81,171.83,171.71,171.8,176520.0
513,705,2023-05-15 18:45:00+00:00,171.8,171.91,171.77,171.83,158816.0
514,706,2023-05-15 18:50:00+00:00,171.83,171.84,171.66,171.7,174446.0
515,707,2023-05-15 18:55:00+00:00,171.7,171.79,171.66,171.73,176257.0
516,708,2023-05-15 19:00:00+00:00,171.73,171.83,171.69,171.73,218673.0
517,709,2023-05-15 19:05:00+00:00,171.73,171.8,171.67,171.76,182729.0
518,710,2023-05-15 19:10:00+00:00,171.77,171.91,171.75,171.87,278564.0
519,711,2023-05-15 19:15:00+00:00,171.87,171.91,171.7,171.83,266887.0
520,712,2023-05-15 19:20:00+00:00,171.84,171.86,171.73,171.83,218280.0
521,713,2023-05-15 19:25:00+00:00,171.83,171.86,171.78,171.81,185925.0
522,714,2023-05-15 19:30:00+00:00,171.81,171.9,171.75,171.83,281001.0
523,715,2023-05-15 19:35:00+00:00,171.82,171.94,171.78,171.91,244295.0
524,716,2023-05-15 19:40:00+00:00,171.92,171.97,171.85,171.85,310329.0
525,717,2023-05-15 19:45:00+00:00,171.84,172.06,171.84,172.03,440271.0
526,718,2023-05-15 19:50:00+00:00,172.02,172.19,171.97,172.09,620610.0
527,719,2023-05-15 19:55:00+00:00,172.09,172.14,171.96,172.14,1346165.0
528,720,2023-05-15 20:00:00+00:00,172.14,172.14,172.06,172.08,4809802.0
529,721,2023-05-15 20:05:00+00:00,172.06,172.15,172.06,172.07,18804.0
530,722,2023-05-15 20:10:00+00:00,172.09,172.19,170.07,172.13,25731.0
531,723,2023-05-15 20:15:00+00:00,172.12,172.15,172.12,172.13,8864.0
532,724,2023-05-15 20:20:00+00:00,172.13,172.16,172.13,172.13,1968.0
533,725,2023-05-15 20:25:00+00:00,172.12,172.16,172.11,172.14,5999.0
534,726,2023-05-15 20:30:00+00:00,172.14,172.14,172.13,172.13,2166.0
535,727,2023-05-15 20:35:00+00:00,172.12,172.12,172.07,172.07,3316.0
536,728,2023-05-15 20:40:00+00:00,172.09,172.09,171.98,172.07,13904.0
537,729,2023-05-15 20:45:00+00:00,172.0,172.0,172.0,172.0,200.0
538,730,2023-05-15 20:50:00+00:00,171.99,171.99,171.96,171.99,3324.0
539,731,2023-05-15 20:55:00+00:00,171.96,171.97,171.96,171.97,3143.0
540,732,2023-05-15 21:00:00+00:00,171.99,171.99,171.99,171.99,501.0
541,733,2023-05-15 21:05:00+00:00,171.98,172.0,171.98,172.0,1219.0
542,734,2023-05-15 21:10:00+00:00,172.0,172.05,172.0,172.05,2661.0
543,735,2023-05-15 21:15:00+00:00,172.05,172.05,172.0,172.0,1079.0
544,736,2023-05-15 21:20:00+00:00,172.02,172.02,172.0,172.0,300.0
545,737,2023-05-15 21:25:00+00:00,172.03,172.03,172.03,172.03,100.0
546,738,2023-05-15 21:30:00+00:00,172.01,172.01,171.99,171.99,1047.0
547,739,2023-05-15 21:35:00+00:00,171.99,171.99,171.98,171.98,1536.0
548,740,2023-05-15 21:40:00+00:00,171.97,171.97,171.97,171.97,176.0
549,741,2023-05-15 21:45:00+00:00,172.0,172.0,172.0,172.0,100.0
550,742,2023-05-15 21:50:00+00:00,172.02,172.03,172.02,172.03,259.0
551,743,2023-05-15 21:55:00+00:00,172.03,172.03,172.03,172.03,1939.0
552,744,2023-05-15 22:00:00+00:00,171.97,171.97,171.97,171.97,174.0
553,745,2023-05-15 22:05:00+00:00,171.97,171.97,171.96,171.97,120.0
554,746,2023-05-15 22:10:00+00:00,172.03,172.03,171.96,171.98,750.0
555,747,2023-05-15 22:15:00+00:00,171.96,171.96,171.95,171.95,822.0
556,748,2023-05-15 22:20:00+00:00,171.95,172.03,171.95,172.03,2545.0
557,749,2023-05-15 22:25:00+00:00,172.03,172.03,172.0,172.0,800.0
558,750,2023-05-15 22:30:00+00:00,172.05,172.14,172.0,172.0,1290.0
559,751,2023-05-15 22:35:00+00:00,172.0,172.0,172.0,172.0,200.0
560,752,2023-05-15 22:40:00+00:00,172.0,172.0,172.0,172.0,0.0
561,753,2023-05-15 22:45:00+00:00,172.01,172.01,172.0,172.0,815.0
562,754,2023-05-15 22:50:00+00:00,172.0,172.0,172.0,172.0,0.0
563,755,2023-05-15 22:55:00+00:00,172.03,172.03,172.03,172.03,327.0
564,756,2023-05-15 23:00:00+00:00,172.02,172.02,172.0,172.0,730.0
565,757,2023-05-15 23:05:00+00:00,171.98,172.01,171.98,172.0,1237.0
566,758,2023-05-15 23:10:00+00:00,171.98,172.0,171.98,172.0,348.0
567,759,2023-05-15 23:15:00+00:00,172.04,172.04,171.94,171.94,2328.0
568,760,2023-05-15 23:20:00+00:00,171.98,172.0,171.98,172.0,999.0
569,761,2023-05-15 23:25:00+00:00,172.0,172.0,172.0,172.0,132.0
570,762,2023-05-15 23:30:00+00:00,171.99,171.99,171.93,171.93,270.0
571,763,2023-05-15 23:35:00+00:00,171.98,171.98,171.98,171.98,300.0
572,764,2023-05-15 23:40:00+00:00,172.0,172.0,171.97,171.97,1442.0
573,765,2023-05-15 23:45:00+00:00,171.97,172.0,171.97,172.0,681.0
574,766,2023-05-15 23:50:00+00:00,171.99,172.0,171.96,171.96,910.0
575,767,2023-05-15 23:55:00+00:00,171.96,172.0,171.95,172.0,4240.0
576,768,2023-05-17 08:00:00+00:00,172.18,172.35,172.03,172.03,868.0
577,769,2023-05-17 08:05:00+00:00,172.11,172.11,172.0,172.06,7849.0
578,770,2023-05-17 08:10:00+00:00,172.03,172.06,172.01,172.06,462.0
579,771,2023-05-17 08:15:00+00:00,172.1,172.12,172.06,172.07,2030.0
580,772,2023-05-17 08:20:00+00:00,172.1,172.1,172.1,172.1,181.0
581,773,2023-05-17 08:25:00+00:00,172.18,172.18,172.18,172.18,136.0
582,774,2023-05-17 08:30:00+00:00,172.18,172.18,172.18,172.18,0.0
583,775,2023-05-17 08:35:00+00:00,172.1,172.1,172.09,172.09,200.0
584,776,2023-05-17 08:40:00+00:00,172.09,172.09,172.09,172.09,0.0
585,777,2023-05-17 08:45:00+00:00,172.09,172.09,172.09,172.09,0.0
586,778,2023-05-17 08:50:00+00:00,172.09,172.09,172.09,172.09,0.0
587,779,2023-05-17 08:55:00+00:00,172.18,172.2,172.18,172.2,1074.0
588,780,2023-05-17 09:00:00+00:00,172.22,172.22,172.22,172.22,400.0
589,781,2023-05-17 09:05:00+00:00,172.11,172.14,172.11,172.14,239.0
590,782,2023-05-17 09:10:00+00:00,172.14,172.14,172.01,172.07,1007.0
591,783,2023-05-17 09:15:00+00:00,172.07,172.07,172.07,172.07,0.0
592,784,2023-05-17 09:20:00+00:00,172.1,172.12,172.1,172.12,200.0
593,785,2023-05-17 09:25:00+00:00,172.12,172.13,172.12,172.13,765.0
594,786,2023-05-17 09:30:00+00:00,172.12,172.12,172.12,172.12,281.0
595,787,2023-05-17 09:35:00+00:00,172.12,172.12,172.1,172.1,2609.0
596,788,2023-05-17 09:40:00+00:00,172.1,172.1,172.1,172.1,0.0
597,789,2023-05-17 09:45:00+00:00,172.11,172.11,172.11,172.11,150.0
598,790,2023-05-17 09:50:00+00:00,172.15,172.15,172.15,172.15,118.0
599,791,2023-05-17 09:55:00+00:00,172.15,172.15,172.15,172.15,270.0
600,792,2023-05-17 10:00:00+00:00,172.15,172.15,172.15,172.15,0.0
601,793,2023-05-17 10:05:00+00:00,172.16,172.16,172.16,172.16,500.0
602,794,2023-05-17 10:10:00+00:00,172.17,172.17,172.15,172.15,850.0
603,795,2023-05-17 10:15:00+00:00,172.08,172.09,172.08,172.09,346.0
604,796,2023-05-17 10:20:00+00:00,172.13,172.13,172.08,172.1,927.0
605,797,2023-05-17 10:25:00+00:00,172.1,172.1,172.1,172.1,0.0
606,798,2023-05-17 10:30:00+00:00,172.11,172.11,172.06,172.07,1523.0
607,799,2023-05-17 10:35:00+00:00,172.13,172.13,172.02,172.04,3263.0
608,800,2023-05-17 10:40:00+00:00,172.01,172.01,171.99,171.99,1811.0
609,801,2023-05-17 10:45:00+00:00,172.01,172.01,171.99,171.99,936.0
610,802,2023-05-17 10:50:00+00:00,171.99,172.01,171.99,172.01,594.0
611,803,2023-05-17 10:55:00+00:00,172.06,172.11,172.06,172.11,1100.0
612,804,2023-05-17 11:00:00+00:00,172.13,172.22,172.08,172.1,17255.0
613,805,2023-05-17 11:05:00+00:00,172.11,172.19,172.11,172.14,1054.0
614,806,2023-05-17 11:10:00+00:00,172.15,172.2,172.08,172.15,8304.0
615,807,2023-05-17 11:15:00+00:00,172.15,172.15,172.07,172.07,1217.0
616,808,2023-05-17 11:20:00+00:00,172.12,172.13,172.1,172.1,1538.0
617,809,2023-05-17 11:25:00+00:00,172.13,172.16,172.1,172.16,2127.0
618,810,2023-05-17 11:30:00+00:00,172.15,172.16,172.15,172.16,395.0
619,811,2023-05-17 11:35:00+00:00,172.18,172.18,172.05,172.05,3045.0
620,812,2023-05-17 11:40:00+00:00,172.07,172.07,171.93,171.96,24493.0
621,813,2023-05-17 11:45:00+00:00,171.97,172.06,171.96,172.04,16017.0
622,814,2023-05-17 11:50:00+00:00,172.05,172.06,171.99,172.03,14974.0
623,815,2023-05-17 11:55:00+00:00,172.02,172.05,171.99,172.01,7579.0
624,816,2023-05-17 12:00:00+00:00,172.2,172.29,171.73,171.98,22242.0
625,817,2023-05-17 12:05:00+00:00,171.98,172.0,171.95,171.95,9343.0
626,818,2023-05-17 12:10:00+00:00,171.96,171.96,171.52,171.56,43128.0
627,819,2023-05-17 12:15:00+00:00,171.6,171.69,170.98,171.19,83230.0
628,820,2023-05-17 12:20:00+00:00,171.18,171.35,170.87,170.87,137482.0
629,821,2023-05-17 12:25:00+00:00,170.83,171.13,170.8,171.12,29551.0
630,822,2023-05-17 12:30:00+00:00,171.09,171.23,171.05,171.23,12974.0
631,823,2023-05-17 12:35:00+00:00,171.22,171.28,171.1,171.22,22566.0
632,824,2023-05-17 12:40:00+00:00,171.23,171.33,171.15,171.3,11665.0
633,825,2023-05-17 12:45:00+00:00,171.32,171.49,171.32,171.45,35679.0
634,826,2023-05-17 12:50:00+00:00,171.45,171.55,171.39,171.39,23077.0
635,827,2023-05-17 12:55:00+00:00,171.39,171.51,171.34,171.51,20868.0
636,828,2023-05-17 13:00:00+00:00,171.58,171.58,171.3,171.38,14094.0
637,829,2023-05-17 13:05:00+00:00,171.38,171.49,171.33,171.44,25422.0
638,830,2023-05-17 13:10:00+00:00,171.43,171.47,171.36,171.36,10605.0
639,831,2023-05-17 13:15:00+00:00,171.36,171.39,171.31,171.33,11090.0
640,832,2023-05-17 13:20:00+00:00,171.34,171.38,171.25,171.27,22109.0
641,833,2023-05-17 13:25:00+00:00,171.33,171.97,171.33,171.75,73066.0
642,834,2023-05-17 13:30:00+00:00,171.71,172.15,171.41,171.55,1849079.0
643,835,2023-05-17 13:35:00+00:00,171.53,171.9,171.44,171.66,756704.0
644,836,2023-05-17 13:40:00+00:00,171.68,171.69,171.16,171.37,877386.0
645,837,2023-05-17 13:45:00+00:00,171.37,171.4,171.01,171.09,890829.0
646,838,2023-05-17 13:50:00+00:00,171.08,171.12,170.54,170.83,1262333.0
647,839,2023-05-17 13:55:00+00:00,170.83,170.89,170.43,170.53,800080.0
648,840,2023-05-17 14:00:00+00:00,170.52,170.83,170.42,170.75,779696.0
649,841,2023-05-17 14:05:00+00:00,170.76,170.98,170.7,170.86,552874.0
650,842,2023-05-17 14:10:00+00:00,170.85,171.0,170.59,170.63,713148.0
651,843,2023-05-17 14:15:00+00:00,170.63,170.96,170.55,170.88,526483.0
652,844,2023-05-17 14:20:00+00:00,170.88,171.22,170.87,171.08,623172.0
653,845,2023-05-17 14:25:00+00:00,171.07,171.15,170.98,171.02,398155.0
654,846,2023-05-17 14:30:00+00:00,171.03,171.12,170.9,170.93,452177.0
655,847,2023-05-17 14:35:00+00:00,170.93,170.96,170.8,170.88,397511.0
656,848,2023-05-17 14:40:00+00:00,170.89,171.08,170.84,171.04,412097.0
657,849,2023-05-17 14:45:00+00:00,171.04,171.12,170.98,171.01,359303.0
658,850,2023-05-17 14:50:00+00:00,171.0,171.06,170.84,170.87,330882.0
659,851,2023-05-17 14:55:00+00:00,170.88,171.16,170.85,171.03,343369.0
660,852,2023-05-17 15:00:00+00:00,171.05,171.16,170.99,171.05,302120.0
661,853,2023-05-17 15:05:00+00:00,171.03,171.06,170.76,170.92,396084.0
662,854,2023-05-17 15:10:00+00:00,170.93,171.0,170.79,170.81,299184.0
663,855,2023-05-17 15:15:00+00:00,170.81,171.15,170.72,170.91,640346.0
664,856,2023-05-17 15:20:00+00:00,170.92,170.93,170.53,170.63,570376.0
665,857,2023-05-17 15:25:00+00:00,170.62,170.85,170.47,170.85,463662.0
666,858,2023-05-17 15:30:00+00:00,170.84,170.9,170.73,170.9,380140.0
667,859,2023-05-17 15:35:00+00:00,170.9,170.93,170.74,170.84,283862.0
668,860,2023-05-17 15:40:00+00:00,170.84,171.09,170.83,171.06,276946.0
669,861,2023-05-17 15:45:00+00:00,171.06,171.27,171.02,171.07,552987.0
670,862,2023-05-17 15:50:00+00:00,171.08,171.15,170.89,170.97,313560.0
671,863,2023-05-17 15:55:00+00:00,170.96,171.07,170.92,171.07,249688.0
672,864,2023-05-17 16:00:00+00:00,171.07,171.14,170.95,171.03,212176.0
673,865,2023-05-17 16:05:00+00:00,171.02,171.04,170.83,170.84,193001.0
674,866,2023-05-17 16:10:00+00:00,170.84,171.04,170.83,170.9,223933.0
675,867,2023-05-17 16:15:00+00:00,170.9,170.99,170.87,170.9,186105.0
676,868,2023-05-17 16:20:00+00:00,170.91,171.05,170.9,171.01,155667.0
677,869,2023-05-17 16:25:00+00:00,171.01,171.16,170.98,171.14,203831.0
678,870,2023-05-17 16:30:00+00:00,171.14,171.2,171.01,171.02,320959.0
679,871,2023-05-17 16:35:00+00:00,171.02,171.16,170.96,171.15,275576.0
680,872,2023-05-17 16:40:00+00:00,171.15,171.38,171.15,171.34,502792.0
681,873,2023-05-17 16:45:00+00:00,171.34,171.39,171.21,171.34,315725.0
682,874,2023-05-17 16:50:00+00:00,171.34,171.67,171.28,171.67,527063.0
683,875,2023-05-17 16:55:00+00:00,171.66,171.74,171.44,171.63,465603.0
684,876,2023-05-17 17:00:00+00:00,171.64,171.84,171.6,171.83,406417.0
685,877,2023-05-17 17:05:00+00:00,171.83,172.03,171.81,171.83,530642.0
686,878,2023-05-17 17:10:00+00:00,171.83,171.93,171.72,171.81,381025.0
687,879,2023-05-17 17:15:00+00:00,171.81,171.97,171.73,171.93,311340.0
688,880,2023-05-17 17:20:00+00:00,171.93,172.07,171.9,172.04,452161.0
689,881,2023-05-17 17:25:00+00:00,172.05,172.12,171.95,172.04,397140.0
690,882,2023-05-17 17:30:00+00:00,172.04,172.11,171.93,172.06,417449.0
691,883,2023-05-17 17:35:00+00:00,172.05,172.08,171.86,171.93,320829.0
692,884,2023-05-17 17:40:00+00:00,171.92,172.09,171.88,172.04,385858.0
693,885,2023-05-17 17:45:00+00:00,172.04,172.65,172.01,172.56,1162046.0
694,886,2023-05-17 17:50:00+00:00,172.55,172.74,172.55,172.72,814542.0
695,887,2023-05-17 17:55:00+00:00,172.73,172.86,172.65,172.83,606659.0
696,888,2023-05-17 18:00:00+00:00,172.83,172.85,172.46,172.49,537082.0
697,889,2023-05-17 18:05:00+00:00,172.48,172.55,172.24,172.36,747514.0
698,890,2023-05-17 18:10:00+00:00,172.36,172.49,172.24,172.43,465916.0
699,891,2023-05-17 18:15:00+00:00,172.42,172.49,172.28,172.43,314918.0
700,892,2023-05-17 18:20:00+00:00,172.44,172.54,172.39,172.53,172431.0
701,893,2023-05-17 18:25:00+00:00,172.53,172.54,172.35,172.41,241479.0
702,894,2023-05-17 18:30:00+00:00,172.42,172.45,172.13,172.17,360294.0
703,895,2023-05-17 18:35:00+00:00,172.18,172.38,172.17,172.27,364313.0
704,896,2023-05-17 18:40:00+00:00,172.28,172.3,172.08,172.13,355008.0
705,897,2023-05-17 18:45:00+00:00,172.12,172.18,171.98,172.15,397683.0
706,898,2023-05-17 18:50:00+00:00,172.15,172.2,171.95,172.09,300312.0
707,899,2023-05-17 18:55:00+00:00,172.1,172.14,172.0,172.13,202770.0
708,900,2023-05-17 19:00:00+00:00,172.13,172.26,171.94,172.2,352983.0
709,901,2023-05-17 19:05:00+00:00,172.2,172.4,172.2,172.33,405824.0
710,902,2023-05-17 19:10:00+00:00,172.34,172.48,172.3,172.39,303074.0
711,903,2023-05-17 19:15:00+00:00,172.39,172.59,172.35,172.55,539790.0
712,904,2023-05-17 19:20:00+00:00,172.55,172.56,172.26,172.33,365734.0
713,905,2023-05-17 19:25:00+00:00,172.33,172.41,172.27,172.35,304214.0
714,906,2023-05-17 19:30:00+00:00,172.36,172.55,172.32,172.43,328514.0
715,907,2023-05-17 19:35:00+00:00,172.42,172.56,172.33,172.53,467302.0
716,908,2023-05-17 19:40:00+00:00,172.53,172.65,172.41,172.62,526689.0
717,909,2023-05-17 19:45:00+00:00,172.61,172.88,172.56,172.84,568815.0
718,910,2023-05-17 19:50:00+00:00,172.84,172.93,172.71,172.86,820113.0
719,911,2023-05-17 19:55:00+00:00,172.86,172.87,172.56,172.65,1801486.0
720,912,2023-05-17 20:00:00+00:00,172.63,172.75,172.6,172.62,7584583.0
721,913,2023-05-17 20:05:00+00:00,172.63,172.69,172.63,172.69,46482.0
722,914,2023-05-17 20:10:00+00:00,172.68,172.7,172.67,172.69,10229.0
723,915,2023-05-17 20:15:00+00:00,172.7,172.71,172.67,172.68,4503.0
724,916,2023-05-17 20:20:00+00:00,172.69,172.75,172.69,172.75,5511.0
725,917,2023-05-17 20:25:00+00:00,172.72,172.72,172.69,172.69,993.0
726,918,2023-05-17 20:30:00+00:00,172.68,172.7,172.64,172.7,22995.0
727,919,2023-05-17 20:35:00+00:00,172.7,172.7,172.7,172.7,100.0
728,920,2023-05-17 20:40:00+00:00,172.67,172.69,172.67,172.69,3582.0
729,921,2023-05-17 20:45:00+00:00,172.68,172.69,172.66,172.67,2338.0
730,922,2023-05-17 20:50:00+00:00,172.69,172.71,172.66,172.7,1551.0
731,923,2023-05-17 20:55:00+00:00,172.7,172.7,172.69,172.7,550.0
732,924,2023-05-17 21:00:00+00:00,172.7,172.73,172.69,172.69,1574.0
733,925,2023-05-17 21:05:00+00:00,172.72,172.72,172.69,172.69,3717.0
734,926,2023-05-17 21:10:00+00:00,172.69,172.69,172.68,172.68,38327.0
735,927,2023-05-17 21:15:00+00:00,172.7,172.7,172.7,172.7,100.0
736,928,2023-05-17 21:20:00+00:00,172.68,172.68,172.68,172.68,637.0
737,929,2023-05-17 21:25:00+00:00,172.7,172.7,172.65,172.65,603.0
738,930,2023-05-17 21:30:00+00:00,172.65,172.7,172.64,172.66,694.0
739,931,2023-05-17 21:35:00+00:00,172.7,172.7,172.66,172.66,710.0
740,932,2023-05-17 21:40:00+00:00,172.66,172.69,172.66,172.69,1696.0
741,933,2023-05-17 21:45:00+00:00,172.65,172.68,172.63,172.68,1587.0
742,934,2023-05-17 21:50:00+00:00,172.67,172.67,172.66,172.66,560.0
743,935,2023-05-17 21:55:00+00:00,172.67,172.67,172.66,172.67,289.0
744,936,2023-05-17 22:00:00+00:00,172.67,172.67,172.66,172.67,1031.0
745,937,2023-05-17 22:05:00+00:00,172.65,172.65,172.64,172.64,1603.0
746,938,2023-05-17 22:10:00+00:00,172.64,172.66,172.62,172.66,2457.0
747,939,2023-05-17 22:15:00+00:00,172.62,172.65,172.62,172.65,1693.0
748,940,2023-05-17 22:20:00+00:00,172.62,172.62,172.61,172.61,1806.0
749,941,2023-05-17 22:25:00+00:00,172.63,172.67,172.63,172.66,717.0
750,942,2023-05-17 22:30:00+00:00,172.68,172.68,172.67,172.68,100.0
751,943,2023-05-17 22:35:00+00:00,172.65,172.65,172.65,172.65,2930.0
752,944,2023-05-17 22:40:00+00:00,172.65,172.65,172.65,172.65,0.0
753,945,2023-05-17 22:45:00+00:00,172.62,172.63,172.62,172.62,150.0
754,946,2023-05-17 22:50:00+00:00,172.64,172.64,172.64,172.64,725.0
755,947,2023-05-17 22:55:00+00:00,172.63,172.64,172.62,172.64,289.0
756,948,2023-05-17 23:00:00+00:00,172.64,172.64,172.64,172.64,349.0
757,949,2023-05-17 23:05:00+00:00,172.63,172.63,172.61,172.61,297.0
758,950,2023-05-17 23:10:00+00:00,172.63,172.63,172.63,172.63,349.0
759,951,2023-05-17 23:15:00+00:00,172.62,172.63,172.62,172.62,950.0
760,952,2023-05-17 23:20:00+00:00,172.64,172.64,172.64,172.64,116.0
761,953,2023-05-17 23:25:00+00:00,172.66,172.68,172.64,172.64,1966.0
762,954,2023-05-17 23:30:00+00:00,172.69,172.69,172.69,172.69,300.0
763,955,2023-05-17 23:35:00+00:00,172.65,172.65,172.64,172.64,7991.0
764,956,2023-05-17 23:40:00+00:00,172.62,172.65,172.62,172.65,629.0
765,957,2023-05-17 23:45:00+00:00,172.63,172.63,172.63,172.63,144.0
766,958,2023-05-17 23:50:00+00:00,172.63,172.63,172.63,172.63,0.0
767,959,2023-05-17 23:55:00+00:00,172.54,172.72,172.54,172.72,9735.0
768,960,2023-05-18 08:00:00+00:00,172.84,172.84,172.76,172.76,1308.0
769,961,2023-05-18 08:05:00+00:00,172.79,173.0,172.79,172.97,3334.0
770,962,2023-05-18 08:10:00+00:00,172.97,172.97,172.88,172.91,4600.0
771,963,2023-05-18 08:15:00+00:00,172.91,172.91,172.91,172.91,550.0
772,964,2023-05-18 08:20:00+00:00,172.86,172.86,172.86,172.86,136.0
773,965,2023-05-18 08:25:00+00:00,172.86,172.86,172.86,172.86,300.0
774,966,2023-05-18 08:30:00+00:00,172.85,172.85,172.82,172.82,1580.0
775,967,2023-05-18 08:35:00+00:00,172.82,172.82,172.82,172.82,0.0
776,968,2023-05-18 08:40:00+00:00,172.82,172.82,172.82,172.82,0.0
777,969,2023-05-18 08:45:00+00:00,172.82,172.82,172.82,172.82,0.0
778,970,2023-05-18 08:50:00+00:00,172.82,172.82,172.82,172.82,0.0
779,971,2023-05-18 08:55:00+00:00,172.8,172.8,172.8,172.8,1100.0
780,972,2023-05-18 09:00:00+00:00,172.76,172.78,172.75,172.75,1546.0
781,973,2023-05-18 09:05:00+00:00,172.75,172.75,172.75,172.75,0.0
782,974,2023-05-18 09:10:00+00:00,172.8,172.8,172.8,172.8,200.0
783,975,2023-05-18 09:15:00+00:00,172.8,172.8,172.8,172.8,0.0
784,976,2023-05-18 09:20:00+00:00,172.83,172.87,172.78,172.78,2115.0
785,977,2023-05-18 09:25:00+00:00,172.78,172.78,172.78,172.78,0.0
786,978,2023-05-18 09:30:00+00:00,172.78,172.78,172.78,172.78,0.0
787,979,2023-05-18 09:35:00+00:00,172.78,172.78,172.78,172.78,0.0
788,980,2023-05-18 09:40:00+00:00,172.78,172.78,172.78,172.78,0.0
789,981,2023-05-18 09:45:00+00:00,172.8,172.8,172.8,172.8,110.0
790,982,2023-05-18 09:50:00+00:00,172.85,172.85,172.8,172.8,334.0
791,983,2023-05-18 09:55:00+00:00,172.81,172.83,172.8,172.83,521.0
792,984,2023-05-18 10:00:00+00:00,172.77,172.84,172.77,172.84,1364.0
793,985,2023-05-18 10:05:00+00:00,172.84,172.84,172.78,172.78,1822.0
794,986,2023-05-18 10:10:00+00:00,172.78,172.78,172.78,172.78,108.0
795,987,2023-05-18 10:15:00+00:00,172.81,172.81,172.81,172.81,145.0
796,988,2023-05-18 10:20:00+00:00,172.81,172.81,172.81,172.81,0.0
797,989,2023-05-18 10:25:00+00:00,172.81,172.81,172.81,172.81,0.0
798,990,2023-05-18 10:30:00+00:00,172.81,172.81,172.81,172.81,0.0
799,991,2023-05-18 10:35:00+00:00,172.84,172.84,172.84,172.84,100.0
800,992,2023-05-18 10:40:00+00:00,172.85,172.91,172.85,172.91,1434.0
801,993,2023-05-18 10:45:00+00:00,172.91,172.92,172.91,172.92,3915.0
802,994,2023-05-18 10:50:00+00:00,172.92,172.92,172.92,172.92,0.0
803,995,2023-05-18 10:55:00+00:00,172.81,172.81,172.81,172.81,400.0
804,996,2023-05-18 11:00:00+00:00,172.81,172.92,172.8,172.83,4376.0
805,997,2023-05-18 11:05:00+00:00,172.85,172.87,172.85,172.87,319.0
806,998,2023-05-18 11:10:00+00:00,172.85,172.86,172.8,172.85,1329.0
807,999,2023-05-18 11:15:00+00:00,172.85,172.9,172.85,172.9,3649.0
808,1000,2023-05-18 11:20:00+00:00,172.9,172.92,172.8,172.82,4330.0
809,1001,2023-05-18 11:25:00+00:00,172.83,172.83,172.77,172.78,7017.0
810,1002,2023-05-18 11:30:00+00:00,172.77,172.8,172.77,172.8,1093.0
811,1003,2023-05-18 11:35:00+00:00,172.82,172.85,172.69,172.69,4302.0
812,1004,2023-05-18 11:40:00+00:00,172.73,172.82,172.73,172.78,1753.0
813,1005,2023-05-18 11:45:00+00:00,172.8,172.82,172.79,172.8,2161.0
814,1006,2023-05-18 11:50:00+00:00,172.8,172.8,172.77,172.8,1057.0
815,1007,2023-05-18 11:55:00+00:00,172.79,172.79,172.79,172.79,400.0
816,1008,2023-05-18 12:00:00+00:00,172.89,172.92,172.43,172.8,38748.0
817,1009,2023-05-18 12:05:00+00:00,172.8,172.8,172.74,172.77,8628.0
818,1010,2023-05-18 12:10:00+00:00,172.8,172.8,172.65,172.65,2628.0
819,1011,2023-05-18 12:15:00+00:00,172.68,172.7,172.58,172.63,13516.0
820,1012,2023-05-18 12:20:00+00:00,172.61,172.61,172.54,172.56,13665.0
821,1013,2023-05-18 12:25:00+00:00,172.62,172.73,172.56,172.73,11263.0
822,1014,2023-05-18 12:30:00+00:00,172.63,172.65,172.46,172.47,10738.0
823,1015,2023-05-18 12:35:00+00:00,172.47,172.6,172.4,172.41,12071.0
824,1016,2023-05-18 12:40:00+00:00,172.42,172.48,172.3,172.44,17219.0
825,1017,2023-05-18 12:45:00+00:00,172.45,172.45,172.35,172.35,24371.0
826,1018,2023-05-18 12:50:00+00:00,172.33,172.43,172.22,172.41,18241.0
827,1019,2023-05-18 12:55:00+00:00,172.44,172.45,172.33,172.39,6677.0
828,1020,2023-05-18 13:00:00+00:00,172.39,172.55,172.38,172.51,19512.0
829,1021,2023-05-18 13:05:00+00:00,172.49,172.61,172.43,172.58,14503.0
830,1022,2023-05-18 13:10:00+00:00,172.65,172.65,172.45,172.45,8393.0
831,1023,2023-05-18 13:15:00+00:00,172.48,172.59,172.47,172.56,5748.0
832,1024,2023-05-18 13:20:00+00:00,172.56,172.77,172.54,172.75,21216.0
833,1025,2023-05-18 13:25:00+00:00,172.76,173.2,172.58,173.09,90278.0
834,1026,2023-05-18 13:30:00+00:00,173.0,173.5,172.86,173.14,1877171.0
835,1027,2023-05-18 13:35:00+00:00,173.15,173.44,173.03,173.29,811695.0
836,1028,2023-05-18 13:40:00+00:00,173.3,173.31,172.74,172.78,763884.0
837,1029,2023-05-18 13:45:00+00:00,172.78,172.9,172.62,172.63,873938.0
838,1030,2023-05-18 13:50:00+00:00,172.63,172.9,172.58,172.89,654355.0
839,1031,2023-05-18 13:55:00+00:00,172.89,173.16,172.8,173.09,598027.0
840,1032,2023-05-18 14:00:00+00:00,173.09,173.1,172.82,172.98,422929.0
841,1033,2023-05-18 14:05:00+00:00,172.98,173.34,172.98,173.32,675468.0
842,1034,2023-05-18 14:10:00+00:00,173.31,173.48,173.27,173.36,525325.0
843,1035,2023-05-18 14:15:00+00:00,173.37,173.6,173.26,173.56,973836.0
844,1036,2023-05-18 14:20:00+00:00,173.56,173.86,173.55,173.79,930092.0
845,1037,2023-05-18 14:25:00+00:00,173.79,173.79,173.52,173.67,494818.0
846,1038,2023-05-18 14:30:00+00:00,173.68,174.1,173.67,174.09,904387.0
847,1039,2023-05-18 14:35:00+00:00,174.1,174.13,173.89,174.07,585595.0
848,1040,2023-05-18 14:40:00+00:00,174.07,174.07,173.56,173.62,633708.0
849,1041,2023-05-18 14:45:00+00:00,173.63,174.15,173.59,174.14,544489.0
850,1042,2023-05-18 14:50:00+00:00,174.13,174.23,173.93,174.15,709281.0
851,1043,2023-05-18 14:55:00+00:00,174.15,174.36,174.11,174.3,680283.0
852,1044,2023-05-18 15:00:00+00:00,174.3,174.63,174.27,174.56,837594.0
853,1045,2023-05-18 15:05:00+00:00,174.56,174.67,174.49,174.66,559757.0
854,1046,2023-05-18 15:10:00+00:00,174.66,174.68,174.25,174.31,563147.0
855,1047,2023-05-18 15:15:00+00:00,174.3,174.52,174.26,174.46,622630.0
856,1048,2023-05-18 15:20:00+00:00,174.47,174.61,174.4,174.54,421637.0
857,1049,2023-05-18 15:25:00+00:00,174.53,174.72,174.38,174.66,510607.0
858,1050,2023-05-18 15:30:00+00:00,174.67,174.75,174.57,174.58,512322.0
859,1051,2023-05-18 15:35:00+00:00,174.58,174.83,174.53,174.61,491595.0
860,1052,2023-05-18 15:40:00+00:00,174.62,174.88,174.56,174.81,427630.0
861,1053,2023-05-18 15:45:00+00:00,174.82,175.01,174.8,174.95,859751.0
862,1054,2023-05-18 15:50:00+00:00,174.94,175.0,174.92,174.95,576431.0
863,1055,2023-05-18 15:55:00+00:00,174.94,174.95,174.63,174.81,864920.0
864,1056,2023-05-18 16:00:00+00:00,174.8,174.82,174.7,174.78,317207.0
865,1057,2023-05-18 16:05:00+00:00,174.78,174.82,174.46,174.66,653452.0
866,1058,2023-05-18 16:10:00+00:00,174.66,174.88,174.4,174.42,557629.0
867,1059,2023-05-18 16:15:00+00:00,174.42,174.64,174.28,174.45,621303.0
868,1060,2023-05-18 16:20:00+00:00,174.45,174.46,174.21,174.31,444583.0
869,1061,2023-05-18 16:25:00+00:00,174.31,174.38,174.16,174.36,316091.0
870,1062,2023-05-18 16:30:00+00:00,174.37,174.45,174.26,174.44,280640.0
871,1063,2023-05-18 16:35:00+00:00,174.44,174.53,174.28,174.29,272574.0
872,1064,2023-05-18 16:40:00+00:00,174.29,174.44,174.23,174.41,294531.0
873,1065,2023-05-18 16:45:00+00:00,174.42,174.44,174.26,174.32,314722.0
874,1066,2023-05-18 16:50:00+00:00,174.31,174.39,174.2,174.37,259237.0
875,1067,2023-05-18 16:55:00+00:00,174.37,174.37,174.13,174.28,453632.0
876,1068,2023-05-18 17:00:00+00:00,174.28,174.62,174.27,174.59,532818.0
877,1069,2023-05-18 17:05:00+00:00,174.6,174.63,174.44,174.62,361516.0
878,1070,2023-05-18 17:10:00+00:00,174.61,174.62,174.39,174.46,232542.0
879,1071,2023-05-18 17:15:00+00:00,174.46,174.65,174.42,174.61,266192.0
880,1072,2023-05-18 17:20:00+00:00,174.62,174.75,174.59,174.74,367095.0
881,1073,2023-05-18 17:25:00+00:00,174.75,174.85,174.26,174.28,706027.0
882,1074,2023-05-18 17:30:00+00:00,174.28,174.42,174.22,174.38,342151.0
883,1075,2023-05-18 17:35:00+00:00,174.37,174.44,174.23,174.24,245078.0
884,1076,2023-05-18 17:40:00+00:00,174.24,174.34,174.17,174.2,216844.0
885,1077,2023-05-18 17:45:00+00:00,174.19,174.27,174.03,174.21,324347.0
886,1078,2023-05-18 17:50:00+00:00,174.19,174.2,173.93,173.96,362287.0
887,1079,2023-05-18 17:55:00+00:00,173.95,173.96,173.76,173.82,418595.0
888,1080,2023-05-18 18:00:00+00:00,173.83,173.93,173.68,173.85,273711.0
889,1081,2023-05-18 18:05:00+00:00,173.84,173.92,173.73,173.81,282627.0
890,1082,2023-05-18 18:10:00+00:00,173.81,173.91,173.79,173.9,332777.0
891,1083,2023-05-18 18:15:00+00:00,173.89,174.19,173.89,174.18,341637.0
892,1084,2023-05-18 18:20:00+00:00,174.18,174.28,174.16,174.2,325392.0
893,1085,2023-05-18 18:25:00+00:00,174.22,174.27,174.09,174.11,235753.0
894,1086,2023-05-18 18:30:00+00:00,174.11,174.26,174.11,174.22,251607.0
895,1087,2023-05-18 18:35:00+00:00,174.22,174.48,174.2,174.48,407266.0
896,1088,2023-05-18 18:40:00+00:00,174.49,174.5,174.31,174.39,295487.0
897,1089,2023-05-18 18:45:00+00:00,174.39,174.66,174.38,174.66,371089.0
898,1090,2023-05-18 18:50:00+00:00,174.66,174.69,174.48,174.5,284002.0
899,1091,2023-05-18 18:55:00+00:00,174.5,174.54,174.41,174.43,345154.0
900,1092,2023-05-18 19:00:00+00:00,174.43,174.53,174.33,174.34,436629.0
901,1093,2023-05-18 19:05:00+00:00,174.34,174.34,174.22,174.29,396101.0
902,1094,2023-05-18 19:10:00+00:00,174.3,174.35,174.24,174.26,427841.0
903,1095,2023-05-18 19:15:00+00:00,174.26,174.69,174.25,174.64,658527.0
904,1096,2023-05-18 19:20:00+00:00,174.64,174.66,174.45,174.5,523070.0
905,1097,2023-05-18 19:25:00+00:00,174.5,174.53,174.38,174.5,455346.0
906,1098,2023-05-18 19:30:00+00:00,174.51,174.64,174.51,174.57,495398.0
907,1099,2023-05-18 19:35:00+00:00,174.57,174.62,174.48,174.59,404776.0
908,1100,2023-05-18 19:40:00+00:00,174.59,174.96,174.55,174.92,779667.0
909,1101,2023-05-18 19:45:00+00:00,174.92,175.02,174.83,174.88,917159.0
910,1102,2023-05-18 19:50:00+00:00,174.88,175.12,174.81,174.89,2059660.0
911,1103,2023-05-18 19:55:00+00:00,174.89,175.24,174.75,175.07,2488160.0
912,1104,2023-05-18 20:00:00+00:00,175.06,175.14,175.04,175.05,8495792.0
913,1105,2023-05-18 20:05:00+00:00,175.05,175.07,175.03,175.05,99354.0
914,1106,2023-05-18 20:10:00+00:00,175.05,175.13,175.01,175.13,26919.0
915,1107,2023-05-18 20:15:00+00:00,175.15,175.29,175.12,175.25,30242.0
916,1108,2023-05-18 20:20:00+00:00,175.26,175.3,175.15,175.26,22793.0
917,1109,2023-05-18 20:25:00+00:00,175.26,175.26,175.15,175.15,7116.0
918,1110,2023-05-18 20:30:00+00:00,175.15,175.27,175.15,175.2,10051.0
919,1111,2023-05-18 20:35:00+00:00,175.19,175.31,175.19,175.29,6339.0
920,1112,2023-05-18 20:40:00+00:00,175.31,175.31,175.22,175.23,7039.0
921,1113,2023-05-18 20:45:00+00:00,175.21,175.25,175.15,175.15,10702.0
922,1114,2023-05-18 20:50:00+00:00,175.19,175.26,175.18,175.22,13149.0
923,1115,2023-05-18 20:55:00+00:00,175.24,175.28,175.23,175.26,8384.0
924,1116,2023-05-18 21:00:00+00:00,175.26,175.3,175.23,175.29,7167.0
925,1117,2023-05-18 21:05:00+00:00,175.26,175.3,175.26,175.26,1199.0
926,1118,2023-05-18 21:10:00+00:00,175.28,175.28,175.05,175.27,43272.0
927,1119,2023-05-18 21:15:00+00:00,175.29,175.3,175.28,175.28,8697.0
928,1120,2023-05-18 21:20:00+00:00,175.28,175.3,175.26,175.26,8695.0
929,1121,2023-05-18 21:25:00+00:00,175.25,175.26,175.24,175.24,2492.0
930,1122,2023-05-18 21:30:00+00:00,175.24,175.29,175.24,175.29,3640.0
931,1123,2023-05-18 21:35:00+00:00,175.28,175.29,175.25,175.29,2682.0
932,1124,2023-05-18 21:40:00+00:00,175.3,175.3,175.24,175.25,13839.0
933,1125,2023-05-18 21:45:00+00:00,175.29,175.29,175.27,175.27,989.0
934,1126,2023-05-18 21:50:00+00:00,175.26,175.27,175.26,175.26,691.0
935,1127,2023-05-18 21:55:00+00:00,175.26,175.26,175.26,175.26,1589.0
936,1128,2023-05-18 22:00:00+00:00,175.22,175.24,175.22,175.23,1562.0
937,1129,2023-05-18 22:05:00+00:00,175.23,175.75,175.23,175.5,20504.0
938,1130,2023-05-18 22:10:00+00:00,175.5,176.0,175.46,176.0,24898.0
939,1131,2023-05-18 22:15:00+00:00,176.0,176.13,175.86,175.9,27536.0
940,1132,2023-05-18 22:20:00+00:00,176.03,176.04,175.69,175.75,28337.0
941,1133,2023-05-18 22:25:00+00:00,175.91,175.91,175.75,175.75,6603.0
942,1134,2023-05-18 22:30:00+00:00,175.73,175.84,175.73,175.76,6074.0
943,1135,2023-05-18 22:35:00+00:00,175.83,175.85,175.75,175.85,1425.0
944,1136,2023-05-18 22:40:00+00:00,175.76,175.85,175.76,175.83,4674.0
945,1137,2023-05-18 22:45:00+00:00,175.8,175.8,175.78,175.79,420.0
946,1138,2023-05-18 22:50:00+00:00,175.79,175.79,175.79,175.79,0.0
947,1318,2023-05-18 22:55:00+00:00,175.88,175.9,175.84,175.84,3032.0
948,1319,2023-05-18 23:00:00+00:00,175.81,175.81,175.75,175.76,2954.0
949,1320,2023-05-18 23:05:00+00:00,175.76,175.78,175.75,175.78,10298.0
950,1321,2023-05-18 23:10:00+00:00,175.8,175.81,175.78,175.78,2033.0
951,1322,2023-05-18 23:15:00+00:00,175.78,175.79,175.77,175.78,2345.0
952,1323,2023-05-18 23:20:00+00:00,175.79,175.79,175.75,175.77,2615.0
953,1324,2023-05-18 23:25:00+00:00,175.75,175.75,175.75,175.75,104.0
954,1325,2023-05-18 23:30:00+00:00,175.75,175.75,175.65,175.65,4086.0
955,1326,2023-05-18 23:35:00+00:00,175.65,175.8,175.65,175.71,5946.0
956,1327,2023-05-18 23:40:00+00:00,175.72,175.8,175.7,175.75,4089.0
957,1328,2023-05-18 23:45:00+00:00,175.72,175.85,175.72,175.85,2966.0
958,1329,2023-05-18 23:50:00+00:00,175.81,175.81,175.76,175.78,1721.0
959,1330,2023-05-18 23:55:00+00:00,175.8,175.9,175.78,175.9,16478.0
960,1331,2023-05-19 08:00:00+00:00,175.35,175.36,175.05,175.1,9729.0
961,1332,2023-05-19 08:05:00+00:00,175.14,175.28,175.14,175.27,4183.0
962,1333,2023-05-19 08:10:00+00:00,175.21,175.21,175.2,175.2,283.0
963,1334,2023-05-19 08:15:00+00:00,175.21,175.21,175.13,175.15,1541.0
964,1335,2023-05-19 08:20:00+00:00,175.2,175.22,175.2,175.22,611.0
965,1336,2023-05-19 08:25:00+00:00,175.2,175.2,175.2,175.2,1988.0
966,1337,2023-05-19 08:30:00+00:00,175.29,175.35,175.29,175.35,970.0
967,1338,2023-05-19 08:35:00+00:00,175.41,175.42,175.35,175.42,2191.0
968,1339,2023-05-19 08:40:00+00:00,175.38,175.38,175.38,175.38,100.0
969,1340,2023-05-19 08:45:00+00:00,175.4,175.51,175.4,175.51,1438.0
970,1341,2023-05-19 08:50:00+00:00,175.51,175.51,175.51,175.51,0.0
971,1342,2023-05-19 08:55:00+00:00,175.51,175.51,175.51,175.51,0.0
972,1343,2023-05-19 09:00:00+00:00,175.58,175.58,175.5,175.5,1985.0
973,1344,2023-05-19 09:05:00+00:00,175.5,175.5,175.4,175.4,597.0
974,1345,2023-05-19 09:10:00+00:00,175.52,175.52,175.52,175.52,389.0
975,1346,2023-05-19 09:15:00+00:00,175.44,175.44,175.44,175.44,300.0
976,1347,2023-05-19 09:20:00+00:00,175.42,175.49,175.4,175.49,1240.0
977,1348,2023-05-19 09:25:00+00:00,175.42,175.5,175.42,175.49,366.0
978,1349,2023-05-19 09:30:00+00:00,175.49,175.49,175.4,175.4,1030.0
979,1350,2023-05-19 09:35:00+00:00,175.45,175.45,175.45,175.45,100.0
980,1351,2023-05-19 09:40:00+00:00,175.52,175.52,175.52,175.52,100.0
981,1352,2023-05-19 09:45:00+00:00,175.55,175.55,175.55,175.55,100.0
982,1353,2023-05-19 09:50:00+00:00,175.55,175.55,175.55,175.55,530.0
983,1354,2023-05-19 09:55:00+00:00,175.5,175.62,175.5,175.62,562.0
984,1355,2023-05-19 10:00:00+00:00,175.54,175.54,175.53,175.53,400.0
985,1356,2023-05-19 10:05:00+00:00,175.55,175.55,175.55,175.55,100.0
986,1357,2023-05-19 10:10:00+00:00,175.51,175.51,175.5,175.5,300.0
987,1358,2023-05-19 10:15:00+00:00,175.43,175.43,175.3,175.31,500.0
988,1359,2023-05-19 10:20:00+00:00,175.32,175.32,175.32,175.32,384.0
989,1360,2023-05-19 10:25:00+00:00,175.39,175.39,175.39,175.39,200.0
990,1361,2023-05-19 10:30:00+00:00,175.37,175.37,175.26,175.28,2189.0
991,1362,2023-05-19 10:35:00+00:00,175.28,175.28,175.22,175.22,709.0
992,1363,2023-05-19 10:40:00+00:00,175.25,175.35,175.25,175.35,472.0
993,1364,2023-05-19 10:45:00+00:00,175.25,175.38,175.25,175.26,1221.0
994,1365,2023-05-19 10:50:00+00:00,175.28,175.32,175.28,175.32,200.0
995,1366,2023-05-19 10:55:00+00:00,175.31,175.35,175.25,175.35,748.0
996,1367,2023-05-19 11:00:00+00:00,175.35,175.6,175.25,175.6,12626.0
997,1368,2023-05-19 11:05:00+00:00,175.56,175.56,175.5,175.52,3398.0
998,1369,2023-05-19 11:10:00+00:00,175.48,175.55,175.45,175.55,5792.0
999,1370,2023-05-19 11:15:00+00:00,175.47,175.47,175.42,175.46,3547.0
1000,1371,2023-05-19 11:20:00+00:00,175.46,175.56,175.41,175.5,6366.0
1001,1372,2023-05-19 11:25:00+00:00,175.5,175.67,175.5,175.67,9962.0
1002,1373,2023-05-19 11:30:00+00:00,175.75,175.95,175.67,175.86,14614.0
1003,1374,2023-05-19 11:35:00+00:00,175.76,175.84,175.63,175.76,5852.0
1004,1375,2023-05-19 11:40:00+00:00,175.72,175.72,175.52,175.52,6932.0
1005,1376,2023-05-19 11:45:00+00:00,175.55,175.55,175.32,175.41,10204.0
1006,1377,2023-05-19 11:50:00+00:00,175.41,175.57,175.39,175.57,2794.0
1007,1378,2023-05-19 11:55:00+00:00,175.63,175.74,175.63,175.7,4377.0
1008,1379,2023-05-19 12:00:00+00:00,175.39,175.89,175.06,175.63,32333.0
1009,1380,2023-05-19 12:05:00+00:00,175.63,175.69,175.53,175.61,7458.0
1010,1381,2023-05-19 12:10:00+00:00,175.63,175.63,175.44,175.44,11972.0
1011,1382,2023-05-19 12:15:00+00:00,175.49,175.52,175.4,175.46,13826.0
1012,1383,2023-05-19 12:20:00+00:00,175.49,175.7,175.47,175.63,12278.0
1013,1384,2023-05-19 12:25:00+00:00,175.63,175.68,175.61,175.62,3770.0
1014,1385,2023-05-19 12:30:00+00:00,175.65,175.79,175.65,175.79,14242.0
1015,1386,2023-05-19 12:35:00+00:00,175.78,175.78,175.6,175.65,13539.0
1016,1387,2023-05-19 12:40:00+00:00,175.65,175.85,175.65,175.82,11775.0
1017,1388,2023-05-19 12:45:00+00:00,175.82,175.82,175.68,175.7,7557.0
1018,1389,2023-05-19 12:50:00+00:00,175.73,175.8,175.73,175.8,11154.0
1019,1390,2023-05-19 12:55:00+00:00,175.8,176.0,175.8,175.95,37820.0
1020,1391,2023-05-19 13:00:00+00:00,175.98,176.35,175.95,176.21,96669.0
1021,1392,2023-05-19 13:05:00+00:00,176.19,176.35,176.06,176.28,22064.0
1022,1393,2023-05-19 13:10:00+00:00,176.25,176.27,176.05,176.09,29153.0
1023,1394,2023-05-19 13:15:00+00:00,176.09,176.21,176.06,176.14,17062.0
1024,1395,2023-05-19 13:20:00+00:00,176.15,176.21,176.11,176.2,30956.0
1025,1396,2023-05-19 13:25:00+00:00,176.2,176.44,175.86,176.39,120048.0
1026,1397,2023-05-19 13:30:00+00:00,176.11,176.44,175.55,175.84,3633356.0
1027,1398,2023-05-19 13:35:00+00:00,175.87,176.0,175.59,175.95,690639.0
1028,1399,2023-05-19 13:40:00+00:00,175.96,176.14,175.69,175.76,910647.0
1029,1400,2023-05-19 13:45:00+00:00,175.75,175.8,175.53,175.67,717232.0
1030,1401,2023-05-19 13:50:00+00:00,175.67,175.88,175.59,175.61,524181.0
1031,1402,2023-05-19 13:55:00+00:00,175.61,176.0,175.61,176.0,490061.0
1032,1403,2023-05-19 14:00:00+00:00,176.0,176.02,175.42,175.55,861805.0
1033,1404,2023-05-19 14:05:00+00:00,175.56,175.79,175.45,175.77,451007.0
1034,1405,2023-05-19 14:10:00+00:00,175.78,175.97,175.46,175.85,490860.0
1035,1406,2023-05-19 14:15:00+00:00,175.85,175.98,175.78,175.86,378222.0
1036,1407,2023-05-19 14:20:00+00:00,175.87,175.99,175.83,175.95,400600.0
1037,1408,2023-05-19 14:25:00+00:00,175.95,176.02,175.83,175.88,429430.0
1038,1409,2023-05-19 14:30:00+00:00,175.88,176.19,175.86,176.17,612413.0
1039,1410,2023-05-19 14:35:00+00:00,176.17,176.27,175.86,176.26,820697.0
1040,1411,2023-05-19 14:40:00+00:00,176.27,176.29,175.92,176.07,534485.0
1041,1412,2023-05-19 14:45:00+00:00,176.06,176.08,175.58,175.62,512126.0
1042,1413,2023-05-19 14:50:00+00:00,175.62,175.77,175.56,175.63,437076.0
1043,1414,2023-05-19 14:55:00+00:00,175.64,175.76,175.4,175.7,444694.0
1044,1415,2023-05-19 15:00:00+00:00,175.71,175.99,175.61,175.99,346202.0
1045,1416,2023-05-19 15:05:00+00:00,175.97,175.99,175.65,175.82,507070.0
1046,1417,2023-05-19 15:10:00+00:00,175.81,175.97,175.6,175.76,556331.0
1047,1418,2023-05-19 15:15:00+00:00,175.75,175.97,175.51,175.82,591346.0
1048,1419,2023-05-19 15:20:00+00:00,175.81,176.02,175.75,175.81,540720.0
1049,1420,2023-05-19 15:25:00+00:00,175.81,176.0,175.47,175.48,541495.0
1050,1421,2023-05-19 15:30:00+00:00,175.46,175.6,175.34,175.52,594301.0
1051,1422,2023-05-19 15:35:00+00:00,175.54,175.65,175.28,175.37,536491.0
1052,1423,2023-05-19 15:40:00+00:00,175.36,175.59,175.21,175.59,576714.0
1053,1424,2023-05-19 15:45:00+00:00,175.57,175.75,175.53,175.67,402319.0
1054,1425,2023-05-19 15:50:00+00:00,175.68,175.79,175.59,175.75,388612.0
1055,1426,2023-05-19 15:55:00+00:00,175.75,175.98,175.56,175.65,603302.0
1056,1427,2023-05-19 16:00:00+00:00,175.64,175.8,175.46,175.54,452457.0
1057,1428,2023-05-19 16:05:00+00:00,175.53,175.64,175.44,175.56,369496.0
1058,1429,2023-05-19 16:10:00+00:00,175.56,175.57,175.39,175.45,257388.0
1059,1430,2023-05-19 16:15:00+00:00,175.45,175.69,175.35,175.63,431010.0
1060,1431,2023-05-19 16:20:00+00:00,175.63,175.83,175.62,175.72,290711.0
1061,1432,2023-05-19 16:25:00+00:00,175.72,175.76,175.43,175.44,265543.0
1062,1433,2023-05-19 16:30:00+00:00,175.43,175.43,175.12,175.17,420277.0
1063,1434,2023-05-19 16:35:00+00:00,175.15,175.42,175.11,175.34,365322.0
1064,1435,2023-05-19 16:40:00+00:00,175.34,175.47,175.26,175.47,287120.0
1065,1436,2023-05-19 16:45:00+00:00,175.47,175.58,175.3,175.38,462485.0
1066,1437,2023-05-19 16:50:00+00:00,175.39,175.4,175.08,175.33,581618.0
1067,1438,2023-05-19 16:55:00+00:00,175.31,175.42,175.24,175.33,212411.0
1068,1439,2023-05-19 17:00:00+00:00,175.32,175.51,175.26,175.47,291690.0
1069,1440,2023-05-19 17:05:00+00:00,175.48,175.62,175.43,175.47,284436.0
1070,1441,2023-05-19 17:10:00+00:00,175.46,175.63,175.34,175.61,251415.0
1071,1442,2023-05-19 17:15:00+00:00,175.62,175.79,175.58,175.75,334767.0
1072,1443,2023-05-19 17:20:00+00:00,175.75,175.78,175.63,175.76,215936.0
1073,1444,2023-05-19 17:25:00+00:00,175.75,175.77,175.63,175.74,163431.0
1074,1445,2023-05-19 17:30:00+00:00,175.74,175.8,175.58,175.8,213205.0
1075,1446,2023-05-19 17:35:00+00:00,175.8,175.84,175.69,175.81,243553.0
1076,1447,2023-05-19 17:40:00+00:00,175.81,175.89,175.48,175.55,277742.0
1077,1448,2023-05-19 17:45:00+00:00,175.54,175.65,175.4,175.44,324011.0
1078,1449,2023-05-19 17:50:00+00:00,175.44,175.55,175.32,175.5,226086.0
1079,1450,2023-05-19 17:55:00+00:00,175.5,175.53,175.3,175.32,177251.0
1080,1451,2023-05-19 18:00:00+00:00,175.32,175.38,175.23,175.29,275185.0
1081,1452,2023-05-19 18:05:00+00:00,175.29,175.36,175.21,175.26,193062.0
1082,1453,2023-05-19 18:10:00+00:00,175.26,175.3,175.15,175.23,260916.0
1083,1454,2023-05-19 18:15:00+00:00,175.23,175.52,175.1,175.48,416629.0
1084,1455,2023-05-19 18:20:00+00:00,175.48,175.54,175.42,175.51,225257.0
1085,1456,2023-05-19 18:25:00+00:00,175.51,175.52,175.21,175.23,259979.0
1086,1457,2023-05-19 18:30:00+00:00,175.24,175.3,175.14,175.24,295586.0
1087,1458,2023-05-19 18:35:00+00:00,175.24,175.42,175.23,175.37,299980.0
1088,1459,2023-05-19 18:40:00+00:00,175.37,175.38,175.26,175.38,186403.0
1089,1460,2023-05-19 18:45:00+00:00,175.38,175.38,175.17,175.22,293263.0
1090,1461,2023-05-19 18:50:00+00:00,175.22,175.54,175.21,175.48,432800.0
1091,1462,2023-05-19 18:55:00+00:00,175.47,175.6,175.46,175.53,264536.0
1092,1463,2023-05-19 19:00:00+00:00,175.53,175.55,175.33,175.36,268512.0
1093,1464,2023-05-19 19:05:00+00:00,175.36,175.41,175.25,175.36,288109.0
1094,1465,2023-05-19 19:10:00+00:00,175.36,175.6,175.35,175.6,269526.0
1095,1466,2023-05-19 19:15:00+00:00,175.59,175.6,175.44,175.48,241846.0
1096,1467,2023-05-19 19:20:00+00:00,175.47,175.48,175.3,175.38,318684.0
1097,1468,2023-05-19 19:25:00+00:00,175.39,175.4,175.12,175.13,481173.0
1098,1469,2023-05-19 19:30:00+00:00,175.14,175.2,175.07,175.11,402741.0
1099,1470,2023-05-19 19:35:00+00:00,175.1,175.26,175.09,175.18,411853.0
1100,1471,2023-05-19 19:40:00+00:00,175.18,175.22,175.09,175.17,517241.0
1101,1472,2023-05-19 19:45:00+00:00,175.17,175.21,175.08,175.12,611650.0
1102,1473,2023-05-19 19:50:00+00:00,175.11,175.36,174.94,175.22,1034215.0
1103,1474,2023-05-19 19:55:00+00:00,175.22,175.29,175.02,175.19,1560931.0
1104,1475,2023-05-19 20:00:00+00:00,175.21,175.21,175.06,175.07,5851877.0
1105,1476,2023-05-19 20:05:00+00:00,175.08,175.16,175.02,175.02,39729.0
1106,1477,2023-05-19 20:10:00+00:00,175.02,175.16,175.0,175.05,58298.0
1107,1478,2023-05-19 20:15:00+00:00,175.03,175.05,175.0,175.0,5556.0
1108,1479,2023-05-19 20:20:00+00:00,175.0,175.0,174.96,174.98,4468.0
1109,1480,2023-05-19 20:25:00+00:00,175.0,175.0,174.97,174.98,2039.0
1110,1481,2023-05-19 20:30:00+00:00,174.97,175.0,174.96,174.98,3658.0
1111,1482,2023-05-19 20:35:00+00:00,174.97,175.0,174.97,175.0,14432.0
1112,1483,2023-05-19 20:40:00+00:00,175.0,175.16,174.99,175.0,370135.0
1113,1484,2023-05-19 20:45:00+00:00,175.0,175.02,175.0,175.01,8498.0
1114,1485,2023-05-19 20:50:00+00:00,174.99,175.0,174.98,174.99,3611.0
1115,1486,2023-05-19 20:55:00+00:00,174.98,174.99,174.98,174.99,1196.0
1116,1487,2023-05-19 21:00:00+00:00,174.99,175.0,174.98,174.98,3945.0
1117,1488,2023-05-19 21:05:00+00:00,175.0,175.0,174.99,175.0,409.0
1118,1489,2023-05-19 21:10:00+00:00,174.99,175.0,174.99,175.0,1342.0
1119,1490,2023-05-19 21:15:00+00:00,175.0,175.0,174.99,174.99,830.0
1120,1491,2023-05-19 21:20:00+00:00,175.0,175.0,174.97,174.99,2061.0
1121,1492,2023-05-19 21:25:00+00:00,175.0,175.0,174.99,175.0,100.0
1122,1493,2023-05-19 21:30:00+00:00,174.97,174.98,174.97,174.97,112.0
1123,1494,2023-05-19 21:35:00+00:00,174.97,174.97,174.97,174.97,143.0
1124,1495,2023-05-19 21:40:00+00:00,174.97,174.97,174.97,174.97,0.0
1125,1496,2023-05-19 21:45:00+00:00,174.99,175.0,174.98,175.0,974.0
1126,1497,2023-05-19 21:50:00+00:00,175.0,175.0,174.95,174.97,2465.0
1127,1498,2023-05-19 21:55:00+00:00,174.95,175.0,174.95,174.95,863.0
1128,1499,2023-05-19 22:00:00+00:00,174.94,174.94,174.94,174.94,324.0
1129,1500,2023-05-19 22:05:00+00:00,174.95,174.95,174.94,174.95,1928.0
1130,1501,2023-05-19 22:10:00+00:00,174.95,174.95,174.94,174.95,5153.0
1131,1502,2023-05-19 22:15:00+00:00,174.95,174.97,174.95,174.97,3394.0
1132,1503,2023-05-19 22:20:00+00:00,174.97,174.97,174.97,174.97,565.0
1133,1504,2023-05-19 22:25:00+00:00,174.97,174.97,174.97,174.97,158.0
1134,1505,2023-05-19 22:30:00+00:00,174.97,174.97,174.97,174.97,0.0
1135,1506,2023-05-19 22:35:00+00:00,175.03,175.05,175.03,175.03,5181.0
1136,1507,2023-05-19 22:40:00+00:00,175.05,175.07,175.04,175.05,1600.0
1137,1508,2023-05-19 22:45:00+00:00,175.05,175.06,175.01,175.05,2118.0
1138,1509,2023-05-19 22:50:00+00:00,175.05,175.05,175.01,175.05,1200.0
1139,1510,2023-05-19 22:55:00+00:00,175.06,175.07,175.06,175.07,3813.0
1140,1511,2023-05-19 23:00:00+00:00,175.06,175.06,175.06,175.06,800.0
1141,1512,2023-05-19 23:05:00+00:00,175.06,175.06,175.06,175.06,0.0
1142,1513,2023-05-19 23:10:00+00:00,174.98,174.98,174.98,174.98,140.0
1143,1514,2023-05-19 23:15:00+00:00,175.06,175.06,175.01,175.01,300.0
1144,1515,2023-05-19 23:20:00+00:00,175.02,175.02,175.01,175.02,1229.0
1145,1516,2023-05-19 23:25:00+00:00,175.05,175.06,175.05,175.06,260.0
1146,1517,2023-05-19 23:30:00+00:00,175.07,175.07,175.07,175.07,200.0
1147,1518,2023-05-19 23:35:00+00:00,175.07,175.07,175.07,175.07,1000.0
1148,1519,2023-05-19 23:40:00+00:00,175.03,175.07,175.02,175.07,934.0
1149,1520,2023-05-19 23:45:00+00:00,175.07,175.07,175.07,175.07,460.0
1150,1521,2023-05-19 23:50:00+00:00,175.05,175.05,175.04,175.05,2187.0
1151,1522,2023-05-19 23:55:00+00:00,175.07,175.1,175.07,175.09,3923.0
1152,1523,2023-05-23 08:00:00+00:00,174.55,174.56,174.43,174.53,542.0
1153,1524,2023-05-23 08:05:00+00:00,174.51,174.52,174.49,174.49,1617.0
1154,1525,2023-05-23 08:10:00+00:00,174.49,174.49,174.42,174.42,1451.0
1155,1526,2023-05-23 08:15:00+00:00,174.4,174.4,174.4,174.4,100.0
1156,1527,2023-05-23 08:20:00+00:00,174.29,174.29,174.2,174.2,1480.0
1157,1528,2023-05-23 08:25:00+00:00,174.2,174.2,174.1,174.12,1576.0
1158,1529,2023-05-23 08:30:00+00:00,174.12,174.12,174.12,174.12,187.0
1159,1530,2023-05-23 08:35:00+00:00,174.18,174.21,174.18,174.21,1800.0
1160,1531,2023-05-23 08:40:00+00:00,174.13,174.13,174.13,174.13,125.0
1161,1532,2023-05-23 08:45:00+00:00,174.13,174.13,174.13,174.13,0.0
1162,1533,2023-05-23 08:50:00+00:00,174.2,174.2,174.2,174.2,481.0
1163,1534,2023-05-23 08:55:00+00:00,174.2,174.2,174.2,174.2,0.0
1164,1535,2023-05-23 09:00:00+00:00,174.18,174.18,174.18,174.18,113.0
1165,1536,2023-05-23 09:05:00+00:00,174.14,174.14,174.12,174.13,980.0
1166,1537,2023-05-23 09:10:00+00:00,174.21,174.21,174.21,174.21,211.0
1167,1538,2023-05-23 09:15:00+00:00,174.12,174.14,174.02,174.02,1157.0
1168,1539,2023-05-23 09:20:00+00:00,174.06,174.06,174.06,174.06,458.0
1169,1540,2023-05-23 09:25:00+00:00,174.08,174.11,174.08,174.11,246.0
1170,1541,2023-05-23 09:30:00+00:00,174.07,174.07,174.03,174.06,1171.0
1171,1542,2023-05-23 09:35:00+00:00,174.07,174.07,174.07,174.07,403.0
1172,1543,2023-05-23 09:40:00+00:00,174.03,174.03,173.93,173.93,5420.0
1173,1544,2023-05-23 09:45:00+00:00,173.94,173.94,173.9,173.9,775.0
1174,1545,2023-05-23 09:50:00+00:00,173.8,173.8,173.8,173.8,100.0
1175,1546,2023-05-23 09:55:00+00:00,173.99,173.99,173.91,173.91,508.0
1176,1547,2023-05-23 10:00:00+00:00,173.91,173.91,173.91,173.91,222.0
1177,1548,2023-05-23 10:05:00+00:00,173.96,174.0,173.96,174.0,1210.0
1178,1549,2023-05-23 10:10:00+00:00,174.0,174.01,174.0,174.01,249.0
1179,1550,2023-05-23 10:15:00+00:00,174.01,174.01,174.01,174.01,254.0
1180,1551,2023-05-23 10:20:00+00:00,173.91,173.91,173.91,173.91,128.0
1181,1552,2023-05-23 10:25:00+00:00,173.91,173.91,173.91,173.91,0.0
1182,1553,2023-05-23 10:30:00+00:00,173.91,173.91,173.91,173.91,0.0
1183,1554,2023-05-23 10:35:00+00:00,173.95,174.01,173.95,174.01,3428.0
1184,1555,2023-05-23 10:40:00+00:00,173.96,173.96,173.96,173.96,316.0
1185,1556,2023-05-23 10:45:00+00:00,173.96,173.96,173.92,173.92,1378.0
1186,1557,2023-05-23 10:50:00+00:00,173.91,173.91,173.91,173.91,832.0
1187,1558,2023-05-23 10:55:00+00:00,173.89,173.96,173.89,173.96,498.0
1188,1559,2023-05-23 11:00:00+00:00,173.99,174.2,173.98,174.03,5825.0
1189,1560,2023-05-23 11:05:00+00:00,174.03,174.09,174.0,174.0,6619.0
1190,1561,2023-05-23 11:10:00+00:00,174.0,174.0,173.88,174.0,4375.0
1191,1562,2023-05-23 11:15:00+00:00,174.0,174.0,173.86,173.86,5922.0
1192,1563,2023-05-23 11:20:00+00:00,173.95,173.99,173.9,173.9,2504.0
1193,1564,2023-05-23 11:25:00+00:00,174.0,174.0,173.97,173.97,270.0
1194,1565,2023-05-23 11:30:00+00:00,173.96,173.97,173.91,173.93,1169.0
1195,1566,2023-05-23 11:35:00+00:00,173.97,173.97,173.91,173.91,966.0
1196,1567,2023-05-23 11:40:00+00:00,173.9,173.9,173.78,173.78,10409.0
1197,1568,2023-05-23 11:45:00+00:00,173.81,173.88,173.7,173.7,3732.0
1198,1569,2023-05-23 11:50:00+00:00,173.7,173.76,173.5,173.5,13507.0
1199,1570,2023-05-23 11:55:00+00:00,173.51,173.57,173.5,173.5,10135.0
1200,1571,2023-05-23 12:00:00+00:00,174.19,174.51,173.45,173.51,35049.0
1201,1572,2023-05-23 12:05:00+00:00,173.51,173.6,173.51,173.58,16207.0
1202,1573,2023-05-23 12:10:00+00:00,173.58,173.63,173.52,173.53,5918.0
1203,1574,2023-05-23 12:15:00+00:00,173.53,173.55,173.43,173.51,13306.0
1204,1575,2023-05-23 12:20:00+00:00,173.51,173.54,173.45,173.45,6047.0
1205,1576,2023-05-23 12:25:00+00:00,173.44,173.51,173.4,173.42,13237.0
1206,1577,2023-05-23 12:30:00+00:00,173.45,173.48,173.32,173.41,16648.0
1207,1578,2023-05-23 12:35:00+00:00,173.4,173.47,173.37,173.47,12165.0
1208,1579,2023-05-23 12:40:00+00:00,173.43,173.43,173.35,173.38,4941.0
1209,1580,2023-05-23 12:45:00+00:00,173.38,173.38,173.25,173.25,25644.0
1210,1581,2023-05-23 12:50:00+00:00,173.25,173.36,173.21,173.24,15388.0
1211,1582,2023-05-23 12:55:00+00:00,173.25,173.25,173.17,173.23,19451.0
1212,1583,2023-05-23 13:00:00+00:00,173.21,173.46,173.09,173.34,43844.0
1213,1584,2023-05-23 13:05:00+00:00,173.34,173.44,173.22,173.32,26006.0
1214,1585,2023-05-23 13:10:00+00:00,173.34,173.34,173.2,173.26,30974.0
1215,1586,2023-05-23 13:15:00+00:00,174.2,174.2,173.25,173.33,16783.0
1216,1587,2023-05-23 13:20:00+00:00,173.3,173.35,173.12,173.12,33941.0
1217,1588,2023-05-23 13:25:00+00:00,173.1,173.2,172.69,173.12,79134.0
1218,1589,2023-05-23 13:30:00+00:00,173.13,173.32,172.65,172.86,1979937.0
1219,1590,2023-05-23 13:35:00+00:00,172.86,172.99,172.64,172.7,692090.0
1220,1591,2023-05-23 13:40:00+00:00,172.71,173.38,172.68,172.94,846622.0
1221,1592,2023-05-23 13:45:00+00:00,172.92,173.12,172.55,172.81,767762.0
1222,1593,2023-05-23 13:50:00+00:00,172.8,172.86,172.61,172.8,426062.0
1223,1594,2023-05-23 13:55:00+00:00,172.8,173.03,172.71,172.94,543524.0
1224,1595,2023-05-23 14:00:00+00:00,172.94,173.19,172.88,172.9,559361.0
1225,1596,2023-05-23 14:05:00+00:00,172.9,173.02,172.78,172.96,379114.0
1226,1597,2023-05-23 14:10:00+00:00,172.95,173.02,172.81,172.89,291627.0
1227,1598,2023-05-23 14:15:00+00:00,172.9,173.11,172.78,173.09,411618.0
1228,1599,2023-05-23 14:20:00+00:00,173.09,173.19,172.92,172.92,378585.0
1229,1600,2023-05-23 14:25:00+00:00,172.93,172.99,172.82,172.85,255746.0
1230,1601,2023-05-23 14:30:00+00:00,172.85,172.93,172.74,172.85,379341.0
1231,1602,2023-05-23 14:35:00+00:00,172.86,173.16,172.81,173.16,362815.0
1232,1603,2023-05-23 14:40:00+00:00,173.16,173.16,172.9,172.91,387489.0
1233,1604,2023-05-23 14:45:00+00:00,172.9,173.05,172.81,172.91,389720.0
1234,1605,2023-05-23 14:50:00+00:00,172.91,172.95,172.68,172.88,419040.0
1235,1606,2023-05-23 14:55:00+00:00,172.87,172.99,172.8,172.91,276033.0
1236,1607,2023-05-23 15:00:00+00:00,172.91,173.01,172.83,172.92,260194.0
1237,1608,2023-05-23 15:05:00+00:00,172.92,173.16,172.86,173.05,222320.0
1238,1609,2023-05-23 15:10:00+00:00,173.05,173.14,172.99,173.06,265384.0
1239,1610,2023-05-23 15:15:00+00:00,173.06,173.14,172.95,172.99,225689.0
1240,1611,2023-05-23 15:20:00+00:00,172.99,173.18,172.97,173.09,337938.0
1241,1612,2023-05-23 15:25:00+00:00,173.09,173.12,173.0,173.02,213296.0
1242,1613,2023-05-23 15:30:00+00:00,173.02,173.04,172.85,172.86,339993.0
1243,1614,2023-05-23 15:35:00+00:00,172.86,172.88,172.8,172.81,258505.0
1244,1615,2023-05-23 15:40:00+00:00,172.81,172.89,172.75,172.78,241681.0
1245,1616,2023-05-23 15:45:00+00:00,172.78,172.83,172.58,172.64,365776.0
1246,1617,2023-05-23 15:50:00+00:00,172.63,172.72,172.52,172.72,345907.0
1247,1618,2023-05-23 15:55:00+00:00,172.72,172.82,172.69,172.72,289504.0
1248,1619,2023-05-23 16:00:00+00:00,172.73,172.82,172.67,172.71,251380.0
1249,1620,2023-05-23 16:05:00+00:00,172.71,172.75,172.58,172.65,264457.0
1250,1621,2023-05-23 16:10:00+00:00,172.65,172.7,172.54,172.69,248186.0
1251,1622,2023-05-23 16:15:00+00:00,172.68,172.72,172.55,172.66,204665.0
1252,1623,2023-05-23 16:20:00+00:00,172.66,172.74,172.63,172.7,153712.0
1253,1624,2023-05-23 16:25:00+00:00,172.71,172.72,172.56,172.6,191995.0
1254,1625,2023-05-23 16:30:00+00:00,172.59,172.65,172.43,172.45,338993.0
1255,1626,2023-05-23 16:35:00+00:00,172.45,172.5,172.02,172.17,695750.0
1256,1627,2023-05-23 16:40:00+00:00,172.16,172.23,171.95,171.97,527247.0
1257,1628,2023-05-23 16:45:00+00:00,171.97,172.04,171.77,171.82,464723.0
1258,1629,2023-05-23 16:50:00+00:00,171.82,172.03,171.78,171.95,390543.0
1259,1630,2023-05-23 16:55:00+00:00,171.95,172.0,171.88,171.94,347703.0
1260,1631,2023-05-23 17:00:00+00:00,171.95,172.08,171.91,172.02,350829.0
1261,1632,2023-05-23 17:05:00+00:00,172.01,172.28,171.94,172.25,249449.0
1262,1633,2023-05-23 17:10:00+00:00,172.25,172.3,172.21,172.3,174117.0
1263,1634,2023-05-23 17:15:00+00:00,172.3,172.43,172.28,172.42,176962.0
1264,1635,2023-05-23 17:20:00+00:00,172.41,172.42,172.25,172.39,193656.0
1265,1636,2023-05-23 17:25:00+00:00,172.39,172.48,172.03,172.08,354982.0
1266,1637,2023-05-23 17:30:00+00:00,172.07,172.08,171.86,171.88,460938.0
1267,1638,2023-05-23 17:35:00+00:00,171.88,172.12,171.87,172.03,244004.0
1268,1639,2023-05-23 17:40:00+00:00,172.03,172.23,172.03,172.18,211788.0
1269,1640,2023-05-23 17:45:00+00:00,172.19,172.27,172.17,172.19,193174.0
1270,1641,2023-05-23 17:50:00+00:00,172.19,172.33,172.11,172.31,191944.0
1271,1642,2023-05-23 17:55:00+00:00,172.31,172.34,172.12,172.16,149887.0
1272,1643,2023-05-23 18:00:00+00:00,172.17,172.3,172.11,172.24,177337.0
1273,1644,2023-05-23 18:05:00+00:00,172.24,172.3,172.07,172.13,254884.0
1274,1645,2023-05-23 18:10:00+00:00,172.13,172.2,172.0,172.05,217382.0
1275,1646,2023-05-23 18:15:00+00:00,172.05,172.08,171.78,171.87,458827.0
1276,1647,2023-05-23 18:20:00+00:00,171.87,171.96,171.56,171.57,714484.0
1277,1648,2023-05-23 18:25:00+00:00,171.58,171.75,171.5,171.66,532113.0
1278,1649,2023-05-23 18:30:00+00:00,171.66,171.94,171.58,171.78,355166.0
1279,1650,2023-05-23 18:35:00+00:00,171.78,171.85,171.58,171.67,254864.0
1280,1651,2023-05-23 18:40:00+00:00,171.67,171.82,171.58,171.73,339136.0
1281,1652,2023-05-23 18:45:00+00:00,171.71,171.81,171.61,171.73,242059.0
1282,1653,2023-05-23 18:50:00+00:00,171.71,171.89,171.71,171.86,203476.0
1283,1654,2023-05-23 18:55:00+00:00,171.86,171.89,171.79,171.82,215401.0
1284,1655,2023-05-23 19:00:00+00:00,171.83,171.88,171.66,171.71,357958.0
1285,1656,2023-05-23 19:05:00+00:00,171.71,171.77,171.52,171.62,384001.0
1286,1657,2023-05-23 19:10:00+00:00,171.62,171.76,171.61,171.75,327837.0
1287,1658,2023-05-23 19:15:00+00:00,171.74,171.75,171.28,171.31,469917.0
1288,1659,2023-05-23 19:20:00+00:00,171.31,171.6,171.27,171.56,520743.0
1289,1660,2023-05-23 19:25:00+00:00,171.57,171.63,171.51,171.62,272377.0
1290,1661,2023-05-23 19:30:00+00:00,171.62,171.73,171.61,171.67,362362.0
1291,1662,2023-05-23 19:35:00+00:00,171.66,171.74,171.54,171.73,350396.0
1292,1663,2023-05-23 19:40:00+00:00,171.73,171.77,171.63,171.76,416953.0
1293,1664,2023-05-23 19:45:00+00:00,171.77,171.98,171.75,171.93,592901.0
1294,1665,2023-05-23 19:50:00+00:00,171.93,172.02,171.72,171.78,1092798.0
1295,1666,2023-05-23 19:55:00+00:00,171.79,171.86,171.49,171.55,3134180.0
1296,1667,2023-05-23 20:00:00+00:00,171.55,171.76,171.51,171.58,5262297.0
1297,1668,2023-05-23 20:05:00+00:00,171.53,171.56,171.35,171.43,125376.0
1298,1669,2023-05-23 20:10:00+00:00,171.43,171.67,171.4,171.64,51121.0
1299,1670,2023-05-23 20:15:00+00:00,171.64,171.65,171.42,171.42,16645.0
1300,1671,2023-05-23 20:20:00+00:00,171.45,171.53,171.43,171.46,14206.0
1301,1672,2023-05-23 20:25:00+00:00,171.43,171.47,171.41,171.47,10270.0
1302,1673,2023-05-23 20:30:00+00:00,171.47,171.56,171.47,171.5,115470.0
1303,1674,2023-05-23 20:35:00+00:00,171.47,171.52,171.44,171.48,8457.0
1304,1675,2023-05-23 20:40:00+00:00,171.48,171.55,171.43,171.55,6080.0
1305,1676,2023-05-23 20:45:00+00:00,171.51,171.57,171.45,171.54,10134.0
1306,1677,2023-05-23 20:50:00+00:00,171.54,171.57,171.5,171.52,4367.0
1307,1678,2023-05-23 20:55:00+00:00,171.57,171.57,171.5,171.54,1591.0
1308,1679,2023-05-23 21:00:00+00:00,171.52,171.55,171.5,171.51,2677.0
1309,1680,2023-05-23 21:05:00+00:00,171.54,171.55,171.54,171.54,1990.0
1310,1681,2023-05-23 21:10:00+00:00,171.53,171.6,171.5,171.6,4270.0
1311,1682,2023-05-23 21:15:00+00:00,171.59,171.64,171.5,171.54,5113.0
1312,1683,2023-05-23 21:20:00+00:00,171.5,171.54,171.49,171.49,1743.0
1313,1684,2023-05-23 21:25:00+00:00,171.48,171.5,171.48,171.5,297.0
1314,1685,2023-05-23 21:30:00+00:00,171.46,171.48,171.46,171.47,2073.0
1315,1686,2023-05-23 21:35:00+00:00,171.46,171.48,171.46,171.47,1670.0
1316,1687,2023-05-23 21:40:00+00:00,171.46,171.46,171.45,171.45,914.0
1317,1688,2023-05-23 21:45:00+00:00,171.46,171.46,171.46,171.46,2028.0
1318,1689,2023-05-23 21:50:00+00:00,171.46,171.46,171.46,171.46,121.0
1319,1690,2023-05-23 21:55:00+00:00,171.46,171.46,171.46,171.46,100.0
1320,1691,2023-05-23 22:00:00+00:00,171.47,171.61,171.47,171.58,53813.0
1321,1692,2023-05-23 22:05:00+00:00,171.61,171.68,171.59,171.65,6801.0
1322,1693,2023-05-23 22:10:00+00:00,171.69,171.7,171.67,171.7,4009.0
1323,1694,2023-05-23 22:15:00+00:00,171.7,171.7,171.68,171.68,720.0
1324,1695,2023-05-23 22:20:00+00:00,171.69,171.7,171.61,171.69,2571.0
1325,1696,2023-05-23 22:25:00+00:00,171.65,171.66,171.65,171.65,200.0
1326,1697,2023-05-23 22:30:00+00:00,171.66,171.67,171.66,171.66,593.0
1327,1698,2023-05-23 22:35:00+00:00,171.69,171.69,171.66,171.69,1427.0
1328,1699,2023-05-23 22:40:00+00:00,171.69,171.74,171.69,171.73,2425.0
1329,1700,2023-05-23 22:45:00+00:00,171.73,171.8,171.73,171.73,2370.0
1330,1701,2023-05-23 22:50:00+00:00,171.79,171.8,171.73,171.73,490.0
1331,1702,2023-05-23 22:55:00+00:00,171.76,171.76,171.73,171.73,985.0
1332,1703,2023-05-23 23:00:00+00:00,171.74,171.75,171.73,171.73,515.0
1333,1704,2023-05-23 23:05:00+00:00,171.73,171.73,171.7,171.7,3180.0
1334,1705,2023-05-23 23:10:00+00:00,171.73,171.8,171.7,171.7,772.0
1335,1706,2023-05-23 23:15:00+00:00,171.73,171.73,171.73,171.73,100.0
1336,1707,2023-05-23 23:20:00+00:00,171.71,171.71,171.69,171.69,1378.0
1337,1708,2023-05-23 23:25:00+00:00,171.67,171.7,171.67,171.7,513.0
1338,1709,2023-05-23 23:30:00+00:00,171.7,171.7,171.7,171.7,0.0
1339,1710,2023-05-23 23:35:00+00:00,171.77,171.77,171.77,171.77,445.0
1340,1711,2023-05-23 23:40:00+00:00,171.69,171.84,171.67,171.84,7270.0
1341,1712,2023-05-23 23:45:00+00:00,171.85,171.9,171.85,171.9,2943.0
1342,1713,2023-05-23 23:50:00+00:00,171.8,171.83,171.79,171.79,300.0
1343,1714,2023-05-23 23:55:00+00:00,171.74,171.9,171.74,171.76,4483.0
1344,1715,2023-05-24 08:00:00+00:00,171.49,171.49,171.08,171.14,6678.0
1345,1716,2023-05-24 08:05:00+00:00,171.3,171.33,171.28,171.3,3002.0
1346,1717,2023-05-24 08:10:00+00:00,171.2,171.2,171.1,171.13,2058.0
1347,1718,2023-05-24 08:15:00+00:00,171.13,171.19,171.13,171.15,1074.0
1348,1719,2023-05-24 08:20:00+00:00,171.13,171.2,171.13,171.19,2755.0
1349,1720,2023-05-24 08:25:00+00:00,171.12,171.15,171.1,171.15,3346.0
1350,1721,2023-05-24 08:30:00+00:00,171.2,171.39,171.2,171.29,1622.0
1351,1722,2023-05-24 08:35:00+00:00,171.29,171.29,171.29,171.29,216.0
1352,1723,2023-05-24 08:40:00+00:00,171.29,171.29,171.29,171.29,0.0
1353,1724,2023-05-24 08:45:00+00:00,171.28,171.29,171.25,171.25,1690.0
1354,1725,2023-05-24 08:50:00+00:00,171.25,171.33,171.25,171.33,416.0
1355,1726,2023-05-24 08:55:00+00:00,171.33,171.33,171.32,171.32,800.0
1356,1727,2023-05-24 09:00:00+00:00,171.25,171.44,171.25,171.39,2320.0
1357,1728,2023-05-24 09:05:00+00:00,171.43,171.43,171.4,171.42,800.0
1358,1729,2023-05-24 09:10:00+00:00,171.39,171.39,171.39,171.39,200.0
1359,1730,2023-05-24 09:15:00+00:00,171.36,171.38,171.34,171.36,1006.0
1360,1731,2023-05-24 09:20:00+00:00,171.35,171.35,171.3,171.3,408.0
1361,1732,2023-05-24 09:25:00+00:00,171.39,171.39,171.39,171.39,500.0
1362,1733,2023-05-24 09:30:00+00:00,171.39,171.39,171.39,171.39,0.0
1363,1734,2023-05-24 09:35:00+00:00,171.37,171.37,171.37,171.37,100.0
1364,1735,2023-05-24 09:40:00+00:00,171.37,171.37,171.37,171.37,0.0
1365,1736,2023-05-24 09:45:00+00:00,171.37,171.37,171.37,171.37,0.0
1366,1737,2023-05-24 09:50:00+00:00,171.32,171.38,171.32,171.38,432.0
1367,1738,2023-05-24 09:55:00+00:00,171.35,171.38,171.34,171.34,308.0
1368,1739,2023-05-24 10:00:00+00:00,171.21,171.33,171.19,171.33,3686.0
1369,1740,2023-05-24 10:05:00+00:00,171.19,171.19,171.12,171.12,534.0
1370,1741,2023-05-24 10:10:00+00:00,171.13,171.13,171.08,171.12,3418.0
1371,1742,2023-05-24 10:15:00+00:00,171.09,171.1,170.97,171.0,6006.0
1372,1743,2023-05-24 10:20:00+00:00,171.0,171.0,170.87,170.91,1396.0
1373,1744,2023-05-24 10:25:00+00:00,170.92,170.92,170.87,170.87,300.0
1374,1745,2023-05-24 10:30:00+00:00,170.92,170.92,170.88,170.88,2469.0
1375,1746,2023-05-24 10:35:00+00:00,170.91,170.97,170.89,170.97,6895.0
1376,1747,2023-05-24 10:40:00+00:00,171.0,171.0,171.0,171.0,1679.0
1377,1748,2023-05-24 10:45:00+00:00,171.0,171.09,171.0,171.01,1482.0
1378,1749,2023-05-24 10:50:00+00:00,170.92,170.97,170.91,170.91,550.0
1379,1750,2023-05-24 10:55:00+00:00,170.95,170.95,170.95,170.95,225.0
1380,1751,2023-05-24 11:00:00+00:00,170.98,171.15,170.98,171.1,12962.0
1381,1752,2023-05-24 11:05:00+00:00,171.1,171.1,170.9,170.9,3951.0
1382,1753,2023-05-24 11:10:00+00:00,170.9,170.9,170.59,170.6,7413.0
1383,1754,2023-05-24 11:15:00+00:00,170.57,170.86,170.57,170.75,5167.0
1384,1755,2023-05-24 11:20:00+00:00,170.66,170.74,170.6,170.74,6608.0
1385,1756,2023-05-24 11:25:00+00:00,170.65,170.65,170.65,170.65,300.0
1386,1757,2023-05-24 11:30:00+00:00,170.68,170.74,170.64,170.68,1903.0
1387,1758,2023-05-24 11:35:00+00:00,170.73,170.73,170.7,170.73,1435.0
1388,1759,2023-05-24 11:40:00+00:00,170.73,170.82,170.71,170.81,5325.0
1389,1760,2023-05-24 11:45:00+00:00,170.79,170.79,170.65,170.65,8643.0
1390,1761,2023-05-24 11:50:00+00:00,170.63,170.68,170.41,170.41,17592.0
1391,1762,2023-05-24 11:55:00+00:00,170.45,170.5,170.43,170.5,4188.0
1392,1763,2023-05-24 12:00:00+00:00,171.1,171.57,170.4,170.57,33622.0
1393,1764,2023-05-24 12:05:00+00:00,170.63,170.69,170.6,170.65,7936.0
1394,1765,2023-05-24 12:10:00+00:00,170.65,170.65,170.6,170.6,1200.0
1395,1766,2023-05-25 08:00:00+00:00,171.37,171.65,171.37,171.65,9660.0
1396,1767,2023-05-25 08:05:00+00:00,171.64,171.8,171.62,171.8,5800.0
1397,1768,2023-05-25 08:10:00+00:00,171.58,171.75,171.58,171.61,2143.0
1398,1769,2023-05-25 08:15:00+00:00,171.61,171.75,171.61,171.7,4983.0
1399,1770,2023-05-25 08:20:00+00:00,171.62,171.74,171.6,171.61,2275.0
1400,1771,2023-05-25 08:25:00+00:00,171.58,171.65,171.58,171.58,2527.0
1401,1772,2023-05-25 08:30:00+00:00,171.58,171.58,171.58,171.58,0.0
1402,1773,2023-05-25 08:35:00+00:00,171.6,171.6,171.41,171.47,692.0
1403,1774,2023-05-25 08:40:00+00:00,171.5,171.54,171.5,171.53,3818.0
1404,1775,2023-05-25 08:45:00+00:00,171.58,171.58,171.55,171.55,320.0
1405,1776,2023-05-25 08:50:00+00:00,171.54,171.71,171.53,171.64,3266.0
1406,1777,2023-05-25 08:55:00+00:00,171.59,171.64,171.59,171.64,1587.0
1407,1778,2023-05-25 09:00:00+00:00,171.72,171.74,171.65,171.7,3496.0
1408,1779,2023-05-25 09:05:00+00:00,171.7,171.75,171.63,171.75,4469.0
1409,1780,2023-05-25 09:10:00+00:00,171.55,171.61,171.52,171.61,1140.0
1410,1781,2023-05-25 09:15:00+00:00,171.62,171.62,171.56,171.56,2041.0
1411,1782,2023-05-25 09:20:00+00:00,171.57,171.59,171.55,171.59,1110.0
1412,1783,2023-05-25 09:25:00+00:00,171.54,171.54,171.54,171.54,150.0
1413,1784,2023-05-25 09:30:00+00:00,171.53,171.55,171.53,171.53,1109.0
1414,1785,2023-05-25 09:35:00+00:00,171.58,171.58,171.58,171.58,100.0
1415,1786,2023-05-25 09:40:00+00:00,171.58,171.58,171.54,171.54,649.0
1416,1787,2023-05-25 09:45:00+00:00,171.55,171.58,171.55,171.58,300.0
1417,1788,2023-05-25 09:50:00+00:00,171.62,171.68,171.62,171.65,2927.0
1418,1789,2023-05-25 09:55:00+00:00,171.65,171.65,171.63,171.65,725.0
1419,1790,2023-05-25 10:00:00+00:00,171.59,171.65,171.59,171.64,1631.0
1420,1791,2023-05-25 10:05:00+00:00,171.63,171.63,171.63,171.63,100.0
1421,1792,2023-05-25 10:10:00+00:00,171.62,171.68,171.6,171.6,6551.0
1422,1793,2023-05-25 10:15:00+00:00,171.62,171.65,171.6,171.65,2701.0
1423,1794,2023-05-25 10:20:00+00:00,171.63,171.63,171.5,171.5,1706.0
1424,1795,2023-05-25 10:25:00+00:00,171.62,171.65,171.51,171.59,1933.0
1425,1796,2023-05-25 10:30:00+00:00,171.54,171.54,171.3,171.39,1602.0
1426,1797,2023-05-25 10:35:00+00:00,171.31,171.37,171.28,171.28,4303.0
1427,1798,2023-05-25 10:40:00+00:00,171.23,171.25,171.08,171.25,4231.0
1428,1799,2023-05-25 10:45:00+00:00,171.25,171.25,171.1,171.1,623.0
1429,1800,2023-05-25 10:50:00+00:00,171.13,171.16,171.09,171.16,8109.0
1430,1801,2023-05-25 10:55:00+00:00,171.16,171.18,171.12,171.13,6080.0
1431,1802,2023-05-25 11:00:00+00:00,171.16,171.16,171.07,171.14,10427.0
1432,1803,2023-05-25 11:05:00+00:00,171.15,171.2,171.07,171.2,8223.0
1433,1804,2023-05-25 11:10:00+00:00,171.2,171.2,171.12,171.12,16755.0
1434,1805,2023-05-25 11:15:00+00:00,171.19,171.19,171.01,171.01,12225.0
1435,1806,2023-05-25 11:20:00+00:00,171.01,171.05,170.8,170.85,24009.0
1436,1807,2023-05-25 11:25:00+00:00,170.82,171.0,170.76,170.92,17765.0
1437,1808,2023-05-25 11:30:00+00:00,170.91,170.92,170.67,170.7,10545.0
1438,1809,2023-05-25 11:35:00+00:00,170.8,170.81,170.69,170.81,11703.0
1439,1810,2023-05-25 11:40:00+00:00,170.82,171.0,170.82,171.0,4287.0
1440,1811,2023-05-25 11:45:00+00:00,171.0,171.19,171.0,171.12,4621.0
1441,1812,2023-05-25 11:50:00+00:00,171.14,171.17,171.1,171.1,1460.0
1442,1813,2023-05-25 11:55:00+00:00,171.12,171.17,171.08,171.15,6852.0
1443,1814,2023-05-25 12:00:00+00:00,171.16,171.61,170.75,171.24,71935.0
1444,1815,2023-05-25 12:05:00+00:00,171.27,171.42,171.2,171.35,11748.0
1445,1816,2023-05-25 12:10:00+00:00,171.32,171.49,171.3,171.35,17953.0
1446,1817,2023-05-25 12:15:00+00:00,171.45,171.7,171.4,171.7,35453.0
1447,1818,2023-05-25 12:20:00+00:00,171.52,171.57,171.25,171.31,19622.0
1448,1819,2023-05-25 12:25:00+00:00,171.31,171.32,171.2,171.24,3670.0
1449,1820,2023-05-25 12:30:00+00:00,171.24,171.35,171.22,171.35,42985.0
1450,1821,2023-05-25 12:35:00+00:00,171.37,171.67,171.33,171.65,25800.0
1451,1822,2023-05-25 12:40:00+00:00,171.63,171.96,171.56,171.83,64307.0
1452,1823,2023-05-25 12:45:00+00:00,171.75,172.07,171.75,172.05,75393.0
1453,1824,2023-05-25 12:50:00+00:00,172.04,172.17,172.0,172.07,43119.0
1454,1825,2023-05-25 12:55:00+00:00,172.03,172.18,172.0,172.16,27734.0
1455,1826,2023-05-25 13:00:00+00:00,172.16,172.23,172.16,172.23,38926.0
1456,1827,2023-05-25 13:05:00+00:00,172.25,172.34,172.23,172.26,31310.0
1457,1828,2023-05-25 13:10:00+00:00,172.26,172.45,172.26,172.41,34750.0
1458,1829,2023-05-25 13:15:00+00:00,172.4,172.4,172.17,172.18,66753.0
1459,1830,2023-05-25 13:20:00+00:00,172.18,172.3,172.16,172.24,35476.0
1460,1831,2023-05-25 13:25:00+00:00,172.24,172.59,172.14,172.51,68936.0
1461,1832,2023-05-25 13:30:00+00:00,172.5,173.22,172.05,172.18,2769778.0
1462,1833,2023-05-25 13:35:00+00:00,172.19,172.83,172.13,172.74,962868.0
1463,1834,2023-05-25 13:40:00+00:00,172.75,173.12,172.48,172.73,876997.0
1464,1835,2023-05-25 13:45:00+00:00,172.74,173.02,172.3,172.45,788798.0
1465,1836,2023-05-25 13:50:00+00:00,172.45,172.66,172.17,172.66,553008.0
1466,1837,2023-05-25 13:55:00+00:00,172.66,172.82,172.47,172.51,456004.0
1467,1838,2023-05-25 14:00:00+00:00,172.52,172.87,172.45,172.63,595178.0
1468,1839,2023-05-25 14:05:00+00:00,172.61,172.73,172.29,172.31,520331.0
1469,1840,2023-05-25 14:10:00+00:00,172.31,172.31,172.01,172.21,513581.0
1470,1841,2023-05-25 14:15:00+00:00,172.2,172.4,172.04,172.06,387348.0
1471,1842,2023-05-25 14:20:00+00:00,172.05,172.07,171.69,171.72,536351.0
1472,1843,2023-05-25 14:25:00+00:00,171.72,172.02,171.7,171.93,386458.0
1473,1844,2023-05-25 14:30:00+00:00,171.94,172.14,171.69,172.14,393395.0
1474,1845,2023-05-25 14:35:00+00:00,172.13,172.19,172.01,172.06,429284.0
1475,1846,2023-05-25 14:40:00+00:00,172.06,172.33,172.04,172.24,444144.0
1476,1847,2023-05-25 14:45:00+00:00,172.25,172.42,172.22,172.37,329019.0
1477,1848,2023-05-25 14:50:00+00:00,172.37,172.44,172.22,172.43,396249.0
1478,1849,2023-05-25 14:55:00+00:00,172.43,172.52,172.29,172.42,333697.0
1479,1850,2023-05-25 15:00:00+00:00,172.43,172.57,172.37,172.45,391886.0
1480,1851,2023-05-25 15:05:00+00:00,172.46,172.77,172.43,172.72,381519.0
1481,1852,2023-05-25 15:10:00+00:00,172.72,172.8,172.58,172.63,406192.0
1482,1853,2023-05-25 15:15:00+00:00,172.63,172.71,172.26,172.35,540202.0
1483,1854,2023-05-25 15:20:00+00:00,172.35,172.54,172.32,172.5,398879.0
1484,1855,2023-05-25 15:25:00+00:00,172.5,172.54,172.26,172.27,297618.0
1485,1856,2023-05-25 15:30:00+00:00,172.28,172.33,171.92,172.03,441154.0
1486,1857,2023-05-25 15:35:00+00:00,172.02,172.15,171.98,172.03,287254.0
1487,1858,2023-05-25 15:40:00+00:00,172.05,172.05,171.75,171.93,303694.0
1488,1859,2023-05-25 15:45:00+00:00,171.93,172.14,171.9,172.11,242402.0
1489,1860,2023-05-25 15:50:00+00:00,172.11,172.36,172.03,172.16,307328.0
1490,1861,2023-05-25 15:55:00+00:00,172.14,172.32,172.11,172.32,240027.0
1491,1862,2023-05-25 16:00:00+00:00,172.31,172.6,172.3,172.56,360112.0
1492,1863,2023-05-25 16:05:00+00:00,172.56,172.63,172.46,172.52,242922.0
1493,1864,2023-05-25 16:10:00+00:00,172.52,172.76,172.5,172.73,293043.0
1494,1865,2023-05-25 16:15:00+00:00,172.74,172.97,172.71,172.96,397693.0
1495,1866,2023-05-25 16:20:00+00:00,172.97,173.34,172.88,173.2,671001.0
1496,1867,2023-05-25 16:25:00+00:00,173.2,173.61,173.14,173.6,903942.0
1497,1868,2023-05-25 16:30:00+00:00,173.59,173.73,173.16,173.17,749761.0
1498,1869,2023-05-25 16:35:00+00:00,173.17,173.28,173.04,173.15,382476.0
1499,1870,2023-05-25 16:40:00+00:00,173.15,173.34,173.14,173.16,379199.0
1500,1871,2023-05-25 16:45:00+00:00,173.17,173.24,173.01,173.14,295346.0
1501,1872,2023-05-25 16:50:00+00:00,173.14,173.31,173.1,173.14,266249.0
1502,1873,2023-05-25 16:55:00+00:00,173.13,173.36,173.04,173.1,309459.0
1503,1874,2023-05-25 17:00:00+00:00,173.11,173.18,172.95,173.03,244962.0
1504,1875,2023-05-25 17:05:00+00:00,173.03,173.06,172.87,172.88,239524.0
1505,1876,2023-05-25 17:10:00+00:00,172.89,173.21,172.84,173.15,366858.0
1506,1877,2023-05-25 17:15:00+00:00,173.15,173.25,173.11,173.17,293744.0
1507,1878,2023-05-25 17:20:00+00:00,173.17,173.23,173.07,173.12,163236.0
1508,1879,2023-05-25 17:25:00+00:00,173.12,173.3,173.11,173.2,246532.0
1509,1880,2023-05-25 17:30:00+00:00,173.21,173.47,173.17,173.26,326543.0
1510,1881,2023-05-25 17:35:00+00:00,173.27,173.28,173.11,173.22,181047.0
1511,1882,2023-05-25 17:40:00+00:00,173.22,173.25,173.1,173.25,226461.0
1512,1883,2023-05-25 17:45:00+00:00,173.26,173.29,173.12,173.19,236464.0
1513,1884,2023-05-25 17:50:00+00:00,173.19,173.25,173.09,173.16,242323.0
1514,1885,2023-05-25 17:55:00+00:00,173.17,173.41,173.13,173.38,290499.0
1515,1886,2023-05-25 18:00:00+00:00,173.38,173.9,173.37,173.62,920865.0
1516,1887,2023-05-25 18:05:00+00:00,173.62,173.63,173.32,173.35,318540.0
1517,1888,2023-05-25 18:10:00+00:00,173.36,173.44,173.31,173.43,204194.0
1518,1889,2023-05-25 18:15:00+00:00,173.42,173.62,173.4,173.54,295212.0
1519,1890,2023-05-25 18:20:00+00:00,173.53,173.55,173.35,173.38,200791.0
1520,1891,2023-05-25 18:25:00+00:00,173.37,173.53,173.28,173.35,293363.0
1521,1892,2023-05-25 18:30:00+00:00,173.35,173.4,173.06,173.21,375585.0
1522,1893,2023-05-25 18:35:00+00:00,173.21,173.22,172.97,173.03,329790.0
1523,1894,2023-05-25 18:40:00+00:00,173.03,173.07,172.87,172.95,264421.0
1524,1895,2023-05-25 18:45:00+00:00,172.95,172.95,172.7,172.8,402079.0
1525,1896,2023-05-25 18:50:00+00:00,172.81,172.93,172.77,172.86,229183.0
1526,1897,2023-05-25 18:55:00+00:00,172.86,172.91,172.76,172.82,194141.0
1527,1898,2023-05-25 19:00:00+00:00,172.83,173.08,172.82,173.07,260206.0
1528,1899,2023-05-25 19:05:00+00:00,173.07,173.4,173.06,173.39,403187.0
1529,1900,2023-05-25 19:10:00+00:00,173.4,173.53,173.34,173.36,498656.0
1530,1901,2023-05-25 19:15:00+00:00,173.35,173.41,173.25,173.38,356622.0
1531,1902,2023-05-25 19:20:00+00:00,173.37,173.56,173.35,173.53,480204.0
1532,1903,2023-05-25 19:25:00+00:00,173.52,173.7,173.42,173.64,555241.0
1533,1904,2023-05-25 19:30:00+00:00,173.63,173.84,173.55,173.71,639725.0
1534,1905,2023-05-25 19:35:00+00:00,173.71,173.83,173.62,173.74,426712.0
1535,1906,2023-05-25 19:40:00+00:00,173.74,173.86,173.64,173.77,516377.0
1536,1907,2023-05-25 19:45:00+00:00,173.77,173.82,173.5,173.57,557043.0
1537,1908,2023-05-25 19:50:00+00:00,173.56,173.57,173.11,173.17,867311.0
1538,1909,2023-05-25 19:55:00+00:00,173.16,173.16,172.86,173.0,1440052.0
1539,1910,2023-05-25 20:00:00+00:00,172.98,173.55,172.88,173.05,9071766.0
1540,1911,2023-05-25 20:05:00+00:00,172.99,173.19,172.97,173.16,76869.0
1541,1912,2023-05-25 20:10:00+00:00,173.14,173.18,172.91,173.07,37739.0
1542,1913,2023-05-25 20:15:00+00:00,173.08,173.16,173.05,173.05,3343.0
1543,1914,2023-05-25 20:20:00+00:00,173.08,173.1,173.01,173.05,3033.0
1544,1915,2023-05-25 20:25:00+00:00,173.01,173.12,172.99,173.08,5833.0
1545,1916,2023-05-25 20:30:00+00:00,173.12,173.14,172.99,173.13,23370.0
1546,1917,2023-05-25 20:35:00+00:00,173.14,173.16,173.03,173.08,9562.0
1547,1918,2023-05-25 20:40:00+00:00,173.08,173.13,173.01,173.07,4123.0
1548,1919,2023-05-25 20:45:00+00:00,173.03,173.04,173.03,173.04,810.0
1549,1920,2023-05-25 20:50:00+00:00,173.07,173.07,173.04,173.05,2354.0
1550,1921,2023-05-25 20:55:00+00:00,173.03,173.06,172.91,172.99,8803.0
1551,1922,2023-05-25 21:00:00+00:00,172.94,172.96,172.91,172.91,755.0
1552,1923,2023-05-25 21:05:00+00:00,172.91,172.99,172.91,172.99,4344.0
1553,1924,2023-05-25 21:10:00+00:00,172.93,172.96,172.9,172.9,3642.0
1554,1925,2023-05-25 21:15:00+00:00,172.92,172.92,172.8,172.81,5308.0
1555,1926,2023-05-25 21:20:00+00:00,172.78,172.8,172.75,172.78,4530.0
1556,1927,2023-05-25 21:25:00+00:00,172.76,172.79,172.76,172.79,300.0
1557,1928,2023-05-25 21:30:00+00:00,172.88,172.9,172.8,172.8,1610.0
1558,1929,2023-05-25 21:35:00+00:00,172.9,172.9,172.85,172.85,600.0
1559,1930,2023-05-25 21:40:00+00:00,172.85,172.85,172.85,172.85,0.0
1560,1931,2023-05-25 21:45:00+00:00,172.89,172.89,172.87,172.88,491.0
1561,1932,2023-05-25 21:50:00+00:00,172.89,172.9,172.87,172.9,303.0
1562,1933,2023-05-25 21:55:00+00:00,172.91,172.91,172.87,172.87,244.0
1563,1934,2023-05-25 22:00:00+00:00,172.89,172.99,172.89,172.99,1955.0
1564,1935,2023-05-25 22:05:00+00:00,172.98,172.98,172.92,172.92,634.0
1565,1936,2023-05-25 22:10:00+00:00,172.92,172.92,172.92,172.92,0.0
1566,1937,2023-05-25 22:15:00+00:00,172.89,172.9,172.88,172.88,1308.0
1567,1938,2023-05-25 22:20:00+00:00,172.88,172.88,172.88,172.88,0.0
1568,1939,2023-05-25 22:25:00+00:00,172.9,172.92,172.9,172.91,668.0
1569,1940,2023-05-25 22:30:00+00:00,172.91,172.91,172.91,172.91,110.0
1570,1941,2023-05-25 22:35:00+00:00,172.91,172.91,172.91,172.91,0.0
1571,1942,2023-05-25 22:40:00+00:00,172.92,172.92,172.88,172.88,933.0
1572,1943,2023-05-25 22:45:00+00:00,172.88,172.9,172.88,172.9,961.0
1573,1944,2023-05-25 22:50:00+00:00,172.92,172.98,172.92,172.98,5354.0
1574,1945,2023-05-25 22:55:00+00:00,172.98,172.98,172.91,172.98,1775.0
1575,1946,2023-05-25 23:00:00+00:00,172.99,172.99,172.96,172.96,2096.0
1576,1947,2023-05-25 23:05:00+00:00,172.95,172.95,172.9,172.91,704.0
1577,1948,2023-05-25 23:10:00+00:00,172.94,172.94,172.92,172.92,430.0
1578,1949,2023-05-25 23:15:00+00:00,172.92,172.92,172.92,172.92,900.0
1579,1950,2023-05-25 23:20:00+00:00,172.92,172.92,172.9,172.9,1251.0
1580,1951,2023-05-25 23:25:00+00:00,172.9,172.9,172.89,172.9,1956.0
1581,1952,2023-05-25 23:30:00+00:00,172.9,172.9,172.8,172.8,2728.0
1582,1953,2023-05-25 23:35:00+00:00,172.82,172.82,172.78,172.78,1112.0
1583,1954,2023-05-25 23:40:00+00:00,172.77,172.8,172.6,172.8,671.0
1584,1955,2023-05-25 23:45:00+00:00,172.7,172.7,172.68,172.68,400.0
1585,1956,2023-05-25 23:50:00+00:00,172.68,172.77,172.68,172.75,2238.0
1586,1957,2023-05-25 23:55:00+00:00,172.75,172.85,172.74,172.85,5453.0
1587,1958,2023-05-26 08:00:00+00:00,172.7,172.7,172.7,172.7,668.0
1588,1959,2023-05-26 08:05:00+00:00,172.8,172.8,172.8,172.8,115.0
1589,1960,2023-05-26 08:10:00+00:00,172.8,172.8,172.8,172.8,0.0
1590,1961,2023-05-26 08:15:00+00:00,172.8,172.8,172.8,172.8,0.0
1591,1962,2023-05-26 08:20:00+00:00,172.98,173.09,172.98,173.09,477.0
1592,1963,2023-05-26 08:25:00+00:00,173.03,173.03,173.0,173.0,300.0
1593,1964,2023-05-26 08:30:00+00:00,173.0,173.0,173.0,173.0,0.0
1594,1965,2023-05-26 08:35:00+00:00,172.98,173.02,172.98,173.02,3996.0
1595,1966,2023-05-26 08:40:00+00:00,173.05,173.12,173.05,173.12,1833.0
1596,1967,2023-05-26 08:45:00+00:00,173.12,173.12,173.12,173.12,0.0
1597,1968,2023-05-26 08:50:00+00:00,173.12,173.12,173.12,173.12,0.0
1598,1969,2023-05-26 08:55:00+00:00,173.12,173.12,173.12,173.12,0.0
1599,1970,2023-05-26 09:00:00+00:00,173.31,173.31,173.31,173.31,339.0
1600,1971,2023-05-26 09:05:00+00:00,173.31,173.31,173.31,173.31,0.0
1601,1972,2023-05-26 09:10:00+00:00,173.31,173.31,173.31,173.31,0.0
1602,1973,2023-05-26 09:15:00+00:00,173.09,173.1,173.09,173.1,202.0
1603,1974,2023-05-26 09:20:00+00:00,173.1,173.1,173.1,173.1,0.0
1604,1975,2023-05-26 09:25:00+00:00,173.1,173.1,173.1,173.1,0.0
1605,1976,2023-05-26 09:30:00+00:00,173.1,173.1,173.1,173.1,0.0
1606,1977,2023-05-26 09:35:00+00:00,173.08,173.08,173.0,173.0,985.0
1607,1978,2023-05-26 09:40:00+00:00,173.0,173.01,173.0,173.01,638.0
1608,1979,2023-05-26 09:45:00+00:00,173.01,173.01,173.01,173.01,0.0
1609,1980,2023-05-26 09:50:00+00:00,173.01,173.01,173.01,173.01,0.0
1610,1981,2023-05-26 09:55:00+00:00,173.0,173.0,173.0,173.0,239.0
1611,1982,2023-05-26 10:00:00+00:00,173.02,173.02,173.0,173.0,851.0
1612,1983,2023-05-26 10:05:00+00:00,172.92,172.92,172.92,172.92,600.0
1613,1984,2023-05-26 10:10:00+00:00,172.92,172.92,172.92,172.92,0.0
1614,1985,2023-05-26 10:15:00+00:00,173.03,173.03,173.03,173.03,200.0
1615,1986,2023-05-26 10:20:00+00:00,173.03,173.03,173.03,173.03,700.0
1616,1987,2023-05-26 10:25:00+00:00,173.02,173.14,173.01,173.01,546.0
1617,1988,2023-05-26 10:30:00+00:00,173.01,173.01,173.01,173.01,0.0
1618,1989,2023-05-26 10:35:00+00:00,173.01,173.01,173.01,173.01,0.0
1619,1990,2023-05-26 10:40:00+00:00,173.3,173.3,173.3,173.3,291.0
1620,1991,2023-05-26 10:45:00+00:00,173.34,173.38,173.31,173.38,913.0
1621,1992,2023-05-26 10:50:00+00:00,173.38,173.38,173.38,173.38,0.0
1622,1993,2023-05-26 10:55:00+00:00,173.38,173.38,173.38,173.38,0.0
1623,1994,2023-05-26 11:00:00+00:00,173.3,173.39,173.3,173.39,1508.0
1624,1995,2023-05-26 11:05:00+00:00,173.45,173.45,173.39,173.39,2036.0
1625,1996,2023-05-26 11:10:00+00:00,173.35,173.35,173.34,173.34,600.0
1626,1997,2023-05-26 11:15:00+00:00,173.42,173.42,173.35,173.35,2900.0
1627,1998,2023-05-26 11:20:00+00:00,173.33,173.37,173.32,173.37,3029.0
1628,1999,2023-05-26 11:25:00+00:00,173.43,173.45,173.43,173.43,437.0
1629,2000,2023-05-26 11:30:00+00:00,173.45,173.47,173.37,173.4,2460.0
1630,2001,2023-05-26 11:35:00+00:00,173.38,173.4,173.35,173.35,1354.0
1631,2002,2023-05-26 11:40:00+00:00,173.35,173.48,173.32,173.33,5945.0
1632,2003,2023-05-26 11:45:00+00:00,173.39,173.49,173.39,173.49,1191.0
1633,2004,2023-05-26 11:50:00+00:00,173.45,173.5,173.45,173.45,2113.0
1634,2005,2023-05-26 11:55:00+00:00,173.42,173.44,173.42,173.44,275.0
1635,2006,2023-05-26 12:00:00+00:00,173.35,173.49,172.57,173.36,44201.0
1636,2007,2023-05-26 12:05:00+00:00,173.31,173.4,173.31,173.38,3308.0
1637,2008,2023-05-26 12:10:00+00:00,173.36,173.39,173.35,173.37,5415.0
1638,2009,2023-05-26 12:15:00+00:00,173.36,173.37,173.25,173.25,7834.0
1639,2010,2023-05-26 12:20:00+00:00,173.32,173.33,173.23,173.33,3573.0
1640,2011,2023-05-26 12:25:00+00:00,173.27,173.3,173.23,173.3,4652.0
1641,2012,2023-05-26 12:30:00+00:00,173.4,173.4,173.06,173.1,28437.0
1642,2013,2023-05-26 12:35:00+00:00,173.07,173.1,172.9,172.93,13430.0
1643,2014,2023-05-26 12:40:00+00:00,172.99,173.14,172.97,173.1,4998.0
1644,2015,2023-05-26 12:45:00+00:00,173.1,173.27,172.96,173.25,8611.0
1645,2016,2023-05-26 12:50:00+00:00,173.29,173.31,173.11,173.3,5000.0
1646,2017,2023-05-26 12:55:00+00:00,173.37,173.39,173.25,173.28,5121.0
1647,2018,2023-05-26 13:00:00+00:00,173.39,173.44,173.33,173.36,6365.0
1648,2019,2023-05-26 13:05:00+00:00,173.33,173.4,173.33,173.4,10031.0
1649,2020,2023-05-26 13:10:00+00:00,173.49,173.65,173.49,173.58,22410.0
1650,2021,2023-05-26 13:15:00+00:00,173.61,173.62,173.51,173.62,8991.0
1651,2022,2023-05-26 13:20:00+00:00,173.63,173.68,173.45,173.45,16823.0
1652,2023,2023-05-26 13:25:00+00:00,173.41,173.63,173.2,173.31,32215.0
1653,2024,2023-05-26 13:30:00+00:00,173.31,173.87,173.11,173.5,1408228.0
1654,2025,2023-05-26 13:35:00+00:00,173.48,174.3,173.37,174.29,909840.0
1655,2026,2023-05-26 13:40:00+00:00,174.28,174.7,174.23,174.5,822176.0
1656,2027,2023-05-26 13:45:00+00:00,174.5,174.75,174.38,174.42,629212.0
1657,2028,2023-05-26 13:50:00+00:00,174.43,174.53,174.27,174.44,553212.0
1658,2029,2023-05-26 13:55:00+00:00,174.45,174.62,174.34,174.6,828694.0
1659,2030,2023-05-26 14:00:00+00:00,174.6,174.87,174.51,174.6,779147.0
1660,2031,2023-05-26 14:05:00+00:00,174.61,174.95,174.53,174.91,537654.0
1661,2032,2023-05-26 14:10:00+00:00,174.91,174.96,174.77,174.93,457318.0
1662,2033,2023-05-26 14:15:00+00:00,174.93,175.22,174.92,175.17,848981.0
1663,2034,2023-05-26 14:20:00+00:00,175.17,175.28,175.06,175.19,516126.0
1664,2035,2023-05-26 14:25:00+00:00,175.2,175.39,175.11,175.34,553139.0
1665,2036,2023-05-26 14:30:00+00:00,175.36,175.58,175.31,175.44,690459.0
1666,2037,2023-05-26 14:35:00+00:00,175.44,175.49,175.24,175.28,537020.0
1667,2038,2023-05-26 14:40:00+00:00,175.28,175.52,175.23,175.35,623624.0
1668,2039,2023-05-26 14:45:00+00:00,175.36,175.49,175.24,175.44,391361.0
1669,2040,2023-05-26 14:50:00+00:00,175.44,175.45,175.21,175.3,442534.0
1670,2041,2023-05-26 14:55:00+00:00,175.3,175.5,175.27,175.43,480193.0
1671,2042,2023-05-26 15:00:00+00:00,175.43,175.77,175.43,175.53,677810.0
1672,2043,2023-05-26 15:05:00+00:00,175.53,175.61,175.35,175.38,480935.0
1673,2044,2023-05-26 15:10:00+00:00,175.37,175.48,175.19,175.46,511412.0
1674,2045,2023-05-26 15:15:00+00:00,175.48,175.52,175.21,175.29,391468.0
1675,2046,2023-05-26 15:20:00+00:00,175.29,175.39,174.88,174.99,625362.0
1676,2047,2023-05-26 15:25:00+00:00,175.0,175.22,174.93,175.03,459561.0
1677,2048,2023-05-26 15:30:00+00:00,175.03,175.25,175.0,175.07,374687.0
1678,2049,2023-05-26 15:35:00+00:00,175.06,175.19,175.05,175.18,295607.0
1679,2050,2023-05-26 15:40:00+00:00,175.18,175.54,175.14,175.38,565991.0
1680,2051,2023-05-26 15:45:00+00:00,175.39,175.47,175.25,175.4,366732.0
1681,2052,2023-05-26 15:50:00+00:00,175.42,175.54,175.2,175.25,338395.0
1682,2053,2023-05-26 15:55:00+00:00,175.25,175.31,175.09,175.12,281824.0
1683,2054,2023-05-26 16:00:00+00:00,175.12,175.27,175.02,175.18,337490.0
1684,2055,2023-05-26 16:05:00+00:00,175.18,175.24,175.02,175.04,298521.0
1685,2056,2023-05-26 16:10:00+00:00,175.05,175.2,175.04,175.19,356613.0
1686,2057,2023-05-26 16:15:00+00:00,175.19,175.27,175.06,175.08,369437.0
1687,2058,2023-05-26 16:20:00+00:00,175.09,175.24,175.07,175.1,300278.0
1688,2059,2023-05-26 16:25:00+00:00,175.1,175.32,175.02,175.31,402819.0
1689,2060,2023-05-26 16:30:00+00:00,175.31,175.31,175.06,175.07,259042.0
1690,2061,2023-05-26 16:35:00+00:00,175.07,175.22,175.06,175.11,234673.0
1691,2062,2023-05-26 16:40:00+00:00,175.11,175.3,175.07,175.29,275404.0
1692,2063,2023-05-26 16:45:00+00:00,175.3,175.32,175.16,175.29,387490.0
1693,2064,2023-05-26 16:50:00+00:00,175.3,175.35,175.17,175.23,336396.0
1694,2065,2023-05-26 16:55:00+00:00,175.23,175.3,175.21,175.24,201127.0
1695,2066,2023-05-26 17:00:00+00:00,175.24,175.35,175.22,175.32,232697.0
1696,2067,2023-05-26 17:05:00+00:00,175.32,175.47,175.27,175.43,262710.0
1697,2068,2023-05-26 17:10:00+00:00,175.43,175.53,175.4,175.43,306395.0
1698,2069,2023-05-26 17:15:00+00:00,175.44,175.45,175.28,175.39,334288.0
1699,2070,2023-05-26 17:20:00+00:00,175.4,175.49,175.36,175.43,278998.0
1700,2071,2023-05-26 17:25:00+00:00,175.42,175.46,175.28,175.39,246969.0
1701,2072,2023-05-26 17:30:00+00:00,175.39,175.49,175.25,175.47,299084.0
1702,2073,2023-05-26 17:35:00+00:00,175.47,175.49,175.32,175.48,265934.0
1703,2074,2023-05-26 17:40:00+00:00,175.48,175.48,175.22,175.38,255484.0
1704,2075,2023-05-26 17:45:00+00:00,175.37,175.38,175.27,175.33,233698.0
1705,2076,2023-05-26 17:50:00+00:00,175.33,175.37,175.11,175.21,296837.0
1706,2077,2023-05-26 17:55:00+00:00,175.23,175.4,175.18,175.22,315581.0
1707,2078,2023-05-26 18:00:00+00:00,175.22,175.24,175.0,175.04,361839.0
1708,2079,2023-05-26 18:05:00+00:00,175.05,175.08,174.84,174.88,349910.0
1709,2080,2023-05-26 18:10:00+00:00,174.87,175.09,174.87,174.99,291333.0
1710,2081,2023-05-26 18:15:00+00:00,174.99,175.05,174.93,174.97,280417.0
1711,2082,2023-05-26 18:20:00+00:00,174.96,175.21,174.9,175.08,346794.0
1712,2083,2023-05-26 18:25:00+00:00,175.1,175.16,175.0,175.02,224159.0
1713,2084,2023-05-26 18:30:00+00:00,175.02,175.12,174.98,175.07,278878.0
1714,2085,2023-05-26 18:35:00+00:00,175.09,175.22,175.06,175.11,270531.0
1715,2086,2023-05-26 18:40:00+00:00,175.11,175.22,175.1,175.19,224562.0
1716,2087,2023-05-26 18:45:00+00:00,175.2,175.26,175.09,175.2,401166.0
1717,2088,2023-05-26 18:50:00+00:00,175.2,175.26,175.14,175.24,225260.0
1718,2089,2023-05-26 18:55:00+00:00,175.23,175.26,175.1,175.13,227586.0
1719,2090,2023-05-26 19:00:00+00:00,175.13,175.19,175.03,175.06,348916.0
1720,2091,2023-05-26 19:05:00+00:00,175.05,175.17,174.96,175.17,327256.0
1721,2092,2023-05-26 19:10:00+00:00,175.17,175.26,175.07,175.24,379177.0
1722,2093,2023-05-26 19:15:00+00:00,175.24,175.33,175.21,175.31,403754.0
1723,2094,2023-05-26 19:20:00+00:00,175.31,175.39,175.27,175.29,418418.0
1724,2095,2023-05-26 19:25:00+00:00,175.3,175.45,175.29,175.38,516653.0
1725,2096,2023-05-26 19:30:00+00:00,175.38,175.49,175.28,175.44,556255.0
1726,2097,2023-05-26 19:35:00+00:00,175.44,175.49,175.36,175.45,436032.0
1727,2098,2023-05-26 19:40:00+00:00,175.44,175.66,175.35,175.6,862657.0
1728,2099,2023-05-26 19:45:00+00:00,175.59,175.67,175.42,175.52,681562.0
1729,2100,2023-05-26 19:50:00+00:00,175.51,175.51,175.21,175.4,1142699.0
1730,2101,2023-05-26 19:55:00+00:00,175.41,175.52,175.23,175.38,2291760.0
1731,2102,2023-05-26 20:00:00+00:00,175.38,175.53,175.31,175.52,7525463.0
1732,2103,2023-05-26 20:05:00+00:00,175.53,175.6,175.43,175.52,132690.0
1733,2104,2023-05-26 20:10:00+00:00,175.52,175.6,175.43,175.55,44918.0
1734,2105,2023-05-26 20:15:00+00:00,175.58,175.58,175.49,175.49,3926.0
1735,2106,2023-05-26 20:20:00+00:00,175.54,175.55,175.52,175.52,4158.0
1736,2107,2023-05-26 20:25:00+00:00,175.56,175.57,175.52,175.52,4529.0
1737,2108,2023-05-26 20:30:00+00:00,175.52,175.6,175.51,175.6,3562.0
1738,2109,2023-05-26 20:35:00+00:00,175.6,175.6,175.54,175.58,6301.0
1739,2110,2023-05-26 20:40:00+00:00,175.56,175.6,175.56,175.6,4832.0
1740,2111,2023-05-26 20:45:00+00:00,175.57,175.68,175.54,175.68,6203.0
1741,2112,2023-05-26 20:50:00+00:00,175.68,175.68,175.65,175.68,1150.0
1742,2113,2023-05-26 20:55:00+00:00,175.65,175.65,175.43,175.64,3696.0
1743,2114,2023-05-26 21:00:00+00:00,175.64,175.65,175.62,175.62,886.0
1744,2115,2023-05-26 21:05:00+00:00,175.63,175.65,175.57,175.59,2158.0
1745,2116,2023-05-26 21:10:00+00:00,175.63,175.63,175.59,175.59,1680.0
1746,2117,2023-05-26 21:15:00+00:00,175.61,175.61,175.58,175.58,400.0
1747,2118,2023-05-26 21:20:00+00:00,175.58,175.58,175.57,175.58,233.0
1748,2119,2023-05-26 21:25:00+00:00,175.57,175.57,175.52,175.53,4031.0
1749,2120,2023-05-26 21:30:00+00:00,175.53,175.53,175.52,175.52,253.0
1750,2121,2023-05-26 21:35:00+00:00,175.5,175.51,175.5,175.5,665.0
1751,2122,2023-05-26 21:40:00+00:00,175.5,175.5,175.5,175.5,0.0
1752,2123,2023-05-26 21:45:00+00:00,175.5,175.55,175.5,175.55,1500.0
1753,2124,2023-05-26 21:50:00+00:00,175.5,175.55,175.5,175.55,565.0
1754,2125,2023-05-26 21:55:00+00:00,175.55,175.55,175.5,175.5,300.0
1755,2126,2023-05-26 22:00:00+00:00,175.51,175.55,175.51,175.55,553.0
1756,2127,2023-05-26 22:05:00+00:00,175.59,175.59,175.45,175.45,3922.0
1757,2128,2023-05-26 22:10:00+00:00,175.44,175.45,175.3,175.45,12122.0
1758,2129,2023-05-26 22:15:00+00:00,175.43,175.5,175.43,175.45,4836.0
1759,2130,2023-05-26 22:20:00+00:00,175.49,175.5,175.49,175.5,939.0
1760,2131,2023-05-26 22:25:00+00:00,175.5,175.5,175.5,175.5,0.0
1761,2132,2023-05-26 22:30:00+00:00,175.46,175.48,175.45,175.45,1737.0
1762,2133,2023-05-26 22:35:00+00:00,175.45,175.54,175.45,175.5,2075.0
1763,2134,2023-05-26 22:40:00+00:00,175.5,175.54,175.5,175.54,225.0
1764,2135,2023-05-26 22:45:00+00:00,175.54,175.54,175.53,175.54,264.0
1765,2136,2023-05-26 22:50:00+00:00,175.5,175.5,175.5,175.5,252.0
1766,2137,2023-05-26 22:55:00+00:00,175.5,175.5,175.46,175.5,1211.0
1767,2138,2023-05-26 23:00:00+00:00,175.46,175.46,175.46,175.46,200.0
1768,2139,2023-05-26 23:05:00+00:00,175.5,175.5,175.47,175.47,370.0
1769,2140,2023-05-26 23:10:00+00:00,175.45,175.5,175.45,175.5,1552.0
1770,2141,2023-05-26 23:15:00+00:00,175.45,175.45,175.45,175.45,100.0
1771,2142,2023-05-26 23:20:00+00:00,175.49,175.49,175.49,175.49,100.0
1772,2143,2023-05-26 23:25:00+00:00,175.5,175.5,175.49,175.5,700.0
1773,2144,2023-05-26 23:30:00+00:00,175.45,175.5,175.43,175.43,3157.0
1774,2145,2023-05-26 23:35:00+00:00,175.45,175.45,175.45,175.45,2934.0
1775,2146,2023-05-26 23:40:00+00:00,175.49,175.5,175.46,175.46,3549.0
1776,2147,2023-05-26 23:45:00+00:00,175.45,175.46,175.45,175.46,300.0
1777,2148,2023-05-26 23:50:00+00:00,175.5,175.5,175.45,175.49,1501.0
1778,2149,2023-05-26 23:55:00+00:00,175.5,175.5,175.49,175.5,2260.0