,Unnamed: 0,date,open,high,low,close,volume
0,0,2023-05-24 21:16:00+00:00,123.75,123.75,120.9,123.7,11010.0
1,1,2023-05-24 21:17:00+00:00,123.68,123.73,123.68,123.73,1423.0
2,2,2023-05-24 21:18:00+00:00,123.75,123.86,123.73,123.81,5409.0
3,3,2023-05-24 21:19:00+00:00,123.8,123.89,123.74,123.8,1085.0
4,4,2023-05-24 21:20:00+00:00,123.83,123.84,123.78,123.8,2018.0
5,5,2023-05-24 21:21:00+00:00,123.8,124.05,123.79,123.95,13047.0
6,6,2023-05-24 21:22:00+00:00,123.95,124.28,123.93,124.25,22768.0
7,7,2023-05-24 21:23:00+00:00,124.15,124.17,124.0,124.02,3923.0
8,8,2023-05-24 21:24:00+00:00,124.07,124.12,124.0,124.0,1882.0
9,9,2023-05-24 21:25:00+00:00,124.1,124.1,123.75,123.75,4979.0
10,10,2023-05-24 21:26:00+00:00,123.75,123.95,123.53,123.53,3015.0
11,11,2023-05-24 21:27:00+00:00,123.75,123.75,123.75,123.75,136.0
12,12,2023-05-24 21:28:00+00:00,123.72,123.82,123.68,123.68,4043.0
13,13,2023-05-24 21:29:00+00:00,123.75,123.8,123.68,123.7,1439.0
14,14,2023-05-24 21:30:00+00:00,123.59,123.59,123.59,123.59,300.0
15,15,2023-05-24 21:31:00+00:00,123.61,123.62,123.55,123.62,1758.0
16,16,2023-05-24 21:32:00+00:00,123.7,123.7,123.69,123.7,115.0
17,17,2023-05-24 21:33:00+00:00,123.7,123.7,123.7,123.7,0.0
18,18,2023-05-24 21:34:00+00:00,123.6,123.6,123.53,123.53,437.0
19,19,2023-05-24 21:35:00+00:00,123.7,123.74,123.7,123.74,300.0
20,20,2023-05-24 21:36:00+00:00,123.74,123.74,123.74,123.74,0.0
21,21,2023-05-24 21:37:00+00:00,123.86,123.86,123.75,123.86,963.0
22,22,2023-05-24 21:38:00+00:00,123.89,123.89,123.88,123.88,300.0
23,23,2023-05-24 21:39:00+00:00,123.87,123.87,123.8,123.8,366.0
24,24,2023-05-24 21:40:00+00:00,123.88,123.88,123.88,123.88,307.0
25,25,2023-05-24 21:41:00+00:00,123.9,123.9,123.89,123.9,3528.0
26,26,2023-05-24 21:42:00+00:00,123.9,123.95,123.9,123.95,332.0
27,27,2023-05-24 21:43:00+00:00,123.95,123.95,123.95,123.95,434.0
28,28,2023-05-24 21:44:00+00:00,123.98,124.01,123.9,124.01,6410.0
29,29,2023-05-24 21:45:00+00:00,123.89,124.12,123.85,124.12,3454.0
30,30,2023-05-24 21:46:00+00:00,124.19,124.25,123.9,123.9,1870.0
31,31,2023-05-24 21:47:00+00:00,123.9,124.15,123.81,124.0,4378.0
32,32,2023-05-24 21:48:00+00:00,124.0,124.13,124.0,124.0,1457.0
33,33,2023-05-24 21:49:00+00:00,124.12,124.15,124.12,124.15,971.0
34,34,2023-05-24 21:50:00+00:00,124.15,124.15,124.15,124.15,0.0
35,35,2023-05-24 21:51:00+00:00,124.0,124.14,124.0,124.14,1486.0
36,36,2023-05-24 21:52:00+00:00,124.0,124.14,124.0,124.14,4660.0
37,37,2023-05-24 21:53:00+00:00,124.15,124.15,124.15,124.15,688.0
38,38,2023-05-24 21:54:00+00:00,124.14,124.14,124.14,124.14,100.0
39,39,2023-05-24 21:55:00+00:00,124.13,124.13,124.0,124.12,880.0
40,40,2023-05-24 21:56:00+00:00,124.0,124.14,124.0,124.14,2000.0
41,41,2023-05-24 21:57:00+00:00,124.15,124.2,124.14,124.18,1945.0
42,42,2023-05-24 21:58:00+00:00,124.18,124.18,124.18,124.18,0.0
43,43,2023-05-24 21:59:00+00:00,124.13,124.13,124.12,124.12,2078.0
44,44,2023-05-24 22:00:00+00:00,124.0,124.13,123.99,124.0,3542.0
45,45,2023-05-24 22:01:00+00:00,124.0,124.01,124.0,124.01,11124.0
46,46,2023-05-24 22:02:00+00:00,124.01,124.05,124.0,124.05,700.0
47,47,2023-05-24 22:03:00+00:00,124.0,124.01,123.98,124.0,1803.0
48,48,2023-05-24 22:04:00+00:00,124.0,124.0,124.0,124.0,1556.0
49,49,2023-05-24 22:05:00+00:00,124.0,124.0,124.0,124.0,500.0
50,50,2023-05-24 22:06:00+00:00,124.0,124.03,124.0,124.0,2559.0
51,51,2023-05-24 22:07:00+00:00,124.0,124.0,124.0,124.0,247.0
52,52,2023-05-24 22:08:00+00:00,124.0,124.0,123.8,123.8,773.0
53,53,2023-05-24 22:09:00+00:00,123.75,123.75,123.7,123.73,2018.0
54,54,2023-05-24 22:10:00+00:00,123.88,123.88,123.76,123.8,2200.0
55,55,2023-05-24 22:11:00+00:00,123.8,123.8,123.8,123.8,0.0
56,56,2023-05-24 22:12:00+00:00,123.82,123.88,123.82,123.88,1682.0
57,57,2023-05-24 22:13:00+00:00,123.88,123.88,123.88,123.88,0.0
58,58,2023-05-24 22:14:00+00:00,123.78,123.85,123.7,123.7,871.0
59,59,2023-05-24 22:15:00+00:00,123.75,123.75,123.75,123.75,962.0
60,60,2023-05-24 22:16:00+00:00,123.79,123.79,123.79,123.79,864.0
61,61,2023-05-24 22:17:00+00:00,123.71,123.71,123.55,123.55,1371.0
62,62,2023-05-24 22:18:00+00:00,123.61,123.61,123.61,123.61,100.0
63,63,2023-05-24 22:19:00+00:00,123.66,123.78,123.66,123.67,3300.0
64,64,2023-05-24 22:20:00+00:00,123.66,123.73,123.66,123.66,1179.0
65,65,2023-05-24 22:21:00+00:00,123.58,123.61,123.58,123.61,814.0
66,66,2023-05-24 22:22:00+00:00,123.61,123.66,123.6,123.66,958.0
67,67,2023-05-24 22:23:00+00:00,123.65,123.65,123.5,123.5,440.0
68,68,2023-05-24 22:24:00+00:00,123.73,123.73,123.48,123.48,2804.0
69,69,2023-05-24 22:25:00+00:00,123.46,123.61,123.45,123.45,2608.0
70,70,2023-05-24 22:26:00+00:00,123.45,123.45,123.37,123.42,2744.0
71,71,2023-05-24 22:27:00+00:00,123.43,123.47,123.43,123.47,680.0
72,72,2023-05-24 22:28:00+00:00,123.47,123.47,123.47,123.47,100.0
73,73,2023-05-24 22:29:00+00:00,123.47,123.47,123.41,123.41,629.0
74,74,2023-05-24 22:30:00+00:00,123.4,123.4,123.4,123.4,2044.0
75,75,2023-05-24 22:31:00+00:00,123.4,123.4,123.4,123.4,0.0
76,76,2023-05-24 22:32:00+00:00,123.4,123.4,123.35,123.36,1964.0
77,77,2023-05-24 22:33:00+00:00,123.31,123.31,123.25,123.25,400.0
78,78,2023-05-24 22:34:00+00:00,123.25,123.25,123.1,123.1,2495.0
79,79,2023-05-24 22:35:00+00:00,123.12,123.16,123.12,123.15,3484.0
80,80,2023-05-24 22:36:00+00:00,123.15,123.15,123.15,123.15,625.0
81,81,2023-05-24 22:37:00+00:00,123.15,123.3,123.1,123.12,7858.0
82,82,2023-05-24 22:38:00+00:00,123.12,123.13,123.1,123.1,1971.0
83,83,2023-05-24 22:39:00+00:00,123.05,123.05,122.85,123.0,4642.0
84,84,2023-05-24 22:40:00+00:00,122.94,122.94,122.81,122.81,1699.0
85,85,2023-05-24 22:41:00+00:00,122.89,122.89,122.88,122.88,330.0
86,86,2023-05-24 22:42:00+00:00,122.88,122.94,122.88,122.94,4442.0
87,87,2023-05-24 22:43:00+00:00,122.94,123.1,122.94,123.1,6813.0
88,88,2023-05-24 22:44:00+00:00,123.1,123.1,123.1,123.1,200.0
89,89,2023-05-24 22:45:00+00:00,123.23,123.23,123.23,123.23,102.0
90,90,2023-05-24 22:46:00+00:00,123.2,123.2,123.2,123.2,100.0
91,91,2023-05-24 22:47:00+00:00,123.11,123.11,123.04,123.04,1461.0
92,92,2023-05-24 22:48:00+00:00,122.88,122.88,122.84,122.84,700.0
93,93,2023-05-24 22:49:00+00:00,122.84,122.88,122.81,122.85,3383.0
94,94,2023-05-24 22:50:00+00:00,122.84,122.85,122.8,122.8,10437.0
95,95,2023-05-24 22:51:00+00:00,122.8,122.81,122.5,122.5,1726.0
96,96,2023-05-24 22:52:00+00:00,122.62,122.64,122.5,122.5,3694.0
97,97,2023-05-24 22:53:00+00:00,122.51,122.64,122.51,122.64,567.0
98,98,2023-05-24 22:54:00+00:00,122.52,122.64,122.51,122.64,1341.0
99,99,2023-05-24 22:55:00+00:00,122.63,122.63,122.63,122.63,100.0
100,100,2023-05-24 22:56:00+00:00,122.63,122.96,122.63,122.96,1340.0
101,101,2023-05-24 22:57:00+00:00,122.82,122.82,122.82,122.82,150.0
102,102,2023-05-24 22:58:00+00:00,122.86,122.88,122.86,122.88,298.0
103,103,2023-05-24 22:59:00+00:00,122.88,122.88,122.88,122.88,0.0
104,104,2023-05-24 23:00:00+00:00,122.88,122.88,122.88,122.88,0.0
105,105,2023-05-24 23:01:00+00:00,122.65,122.68,122.65,122.68,599.0
106,106,2023-05-24 23:02:00+00:00,122.68,122.68,122.68,122.68,0.0
107,107,2023-05-24 23:03:00+00:00,122.68,122.68,122.68,122.68,0.0
108,108,2023-05-24 23:04:00+00:00,122.68,122.68,122.68,122.68,0.0
109,109,2023-05-24 23:05:00+00:00,122.8,122.8,122.65,122.65,1200.0
110,110,2023-05-24 23:06:00+00:00,122.65,122.7,122.65,122.7,865.0
111,111,2023-05-24 23:07:00+00:00,122.7,122.7,122.69,122.7,100.0
112,112,2023-05-24 23:08:00+00:00,122.7,122.7,122.69,122.7,1465.0
113,113,2023-05-24 23:09:00+00:00,122.7,122.7,122.68,122.7,1696.0
114,114,2023-05-24 23:10:00+00:00,122.7,122.7,122.7,122.7,0.0
115,115,2023-05-24 23:11:00+00:00,122.75,122.75,122.75,122.75,100.0
116,116,2023-05-24 23:12:00+00:00,122.72,122.72,122.65,122.72,764.0
117,117,2023-05-24 23:13:00+00:00,122.7,122.8,122.7,122.8,400.0
118,118,2023-05-24 23:14:00+00:00,122.78,122.8,122.78,122.8,448.0
119,119,2023-05-24 23:15:00+00:00,122.88,122.88,122.88,122.88,199.0
120,120,2023-05-24 23:16:00+00:00,122.73,122.98,122.73,122.93,1172.0
121,121,2023-05-24 23:17:00+00:00,122.99,122.99,122.99,122.99,169.0
122,122,2023-05-24 23:18:00+00:00,122.94,123.0,122.94,123.0,1100.0
123,123,2023-05-24 23:19:00+00:00,123.0,123.0,123.0,123.0,114.0
124,124,2023-05-24 23:20:00+00:00,123.0,123.0,123.0,123.0,0.0
125,125,2023-05-24 23:21:00+00:00,123.0,123.0,123.0,123.0,0.0
126,126,2023-05-24 23:22:00+00:00,123.0,123.0,123.0,123.0,0.0
127,127,2023-05-24 23:23:00+00:00,122.72,122.72,122.72,122.72,100.0
128,128,2023-05-24 23:24:00+00:00,122.7,122.72,122.65,122.65,445.0
129,129,2023-05-24 23:25:00+00:00,122.7,122.9,122.7,122.9,892.0
130,130,2023-05-24 23:26:00+00:00,122.7,122.7,122.7,122.7,282.0
131,131,2023-05-24 23:27:00+00:00,122.86,122.86,122.65,122.71,2566.0
132,132,2023-05-24 23:28:00+00:00,122.71,122.71,122.71,122.71,0.0
133,133,2023-05-24 23:29:00+00:00,122.66,122.66,122.65,122.66,1317.0
134,134,2023-05-24 23:30:00+00:00,122.71,122.71,122.71,122.71,473.0
135,135,2023-05-24 23:31:00+00:00,122.86,122.86,122.86,122.86,400.0
136,136,2023-05-24 23:32:00+00:00,122.74,122.75,122.72,122.72,835.0
137,137,2023-05-24 23:33:00+00:00,122.72,122.72,122.72,122.72,0.0
138,138,2023-05-24 23:34:00+00:00,122.72,122.72,122.72,122.72,0.0
139,139,2023-05-24 23:35:00+00:00,122.79,122.84,122.79,122.84,600.0
140,140,2023-05-24 23:36:00+00:00,122.84,122.84,122.84,122.84,500.0
141,141,2023-05-24 23:37:00+00:00,122.83,122.85,122.83,122.85,614.0
142,142,2023-05-24 23:38:00+00:00,122.8,122.8,122.8,122.8,200.0
143,143,2023-05-24 23:39:00+00:00,122.85,122.85,122.85,122.85,200.0
144,144,2023-05-24 23:40:00+00:00,123.12,123.14,123.12,123.14,256.0
145,145,2023-05-24 23:41:00+00:00,123.1,123.1,123.1,123.1,100.0
146,146,2023-05-24 23:42:00+00:00,123.07,123.07,123.07,123.07,100.0
147,147,2023-05-24 23:43:00+00:00,123.09,123.09,123.09,123.09,570.0
148,148,2023-05-24 23:44:00+00:00,123.09,123.09,123.09,123.09,0.0
149,149,2023-05-24 23:45:00+00:00,123.04,123.04,123.01,123.01,817.0
150,150,2023-05-24 23:46:00+00:00,123.01,123.01,123.01,123.01,900.0
151,151,2023-05-24 23:47:00+00:00,123.0,123.01,123.0,123.01,458.0
152,152,2023-05-24 23:48:00+00:00,123.09,123.09,122.81,122.88,690.0
153,153,2023-05-24 23:49:00+00:00,122.88,122.88,122.88,122.88,298.0
154,154,2023-05-24 23:50:00+00:00,122.88,122.93,122.88,122.92,569.0
155,155,2023-05-24 23:51:00+00:00,122.92,122.92,122.92,122.92,0.0
156,156,2023-05-24 23:52:00+00:00,123.05,123.05,122.95,122.95,200.0
157,157,2023-05-24 23:53:00+00:00,122.95,122.95,122.88,122.94,990.0
158,158,2023-05-24 23:54:00+00:00,122.87,122.87,122.8,122.82,2528.0
159,159,2023-05-24 23:55:00+00:00,122.82,122.82,122.82,122.82,0.0
160,160,2023-05-24 23:56:00+00:00,122.64,122.67,122.64,122.67,200.0
161,161,2023-05-24 23:57:00+00:00,122.66,122.66,122.65,122.66,590.0
162,162,2023-05-24 23:58:00+00:00,122.69,122.74,122.69,122.74,1088.0
163,163,2023-05-24 23:59:00+00:00,122.71,122.79,122.71,122.79,900.0
164,164,2023-05-25 08:00:00+00:00,122.89,122.94,122.89,122.89,1726.0
165,165,2023-05-25 08:01:00+00:00,122.89,123.14,122.89,123.05,971.0
166,166,2023-05-25 08:02:00+00:00,123.01,123.05,123.0,123.0,1012.0
167,167,2023-05-25 08:03:00+00:00,123.05,123.05,123.02,123.02,1068.0
168,168,2023-05-25 08:04:00+00:00,123.14,123.16,123.13,123.13,3169.0
169,169,2023-05-25 08:05:00+00:00,123.22,123.22,123.18,123.22,581.0
170,170,2023-05-25 08:06:00+00:00,123.22,123.22,123.22,123.22,0.0
171,171,2023-05-25 08:07:00+00:00,123.22,123.22,123.22,123.22,0.0
172,172,2023-05-25 08:08:00+00:00,123.22,123.22,123.22,123.22,0.0
173,173,2023-05-25 08:09:00+00:00,123.18,123.18,123.13,123.13,613.0
174,174,2023-05-25 08:10:00+00:00,123.13,123.17,123.13,123.17,340.0
175,175,2023-05-25 08:11:00+00:00,123.15,123.15,123.13,123.13,3760.0
176,176,2023-05-25 08:12:00+00:00,123.04,123.04,123.0,123.0,6306.0
177,177,2023-05-25 08:13:00+00:00,123.0,123.0,123.0,123.0,0.0
178,178,2023-05-25 08:14:00+00:00,123.04,123.04,123.04,123.04,650.0
179,179,2023-05-25 08:15:00+00:00,123.0,123.0,123.0,123.0,619.0
180,180,2023-05-25 08:16:00+00:00,122.91,122.91,122.91,122.91,200.0
181,181,2023-05-25 08:17:00+00:00,122.91,122.91,122.91,122.91,900.0
182,182,2023-05-25 08:18:00+00:00,122.91,122.91,122.91,122.91,187.0
183,183,2023-05-25 08:19:00+00:00,122.91,122.91,122.91,122.91,816.0
184,184,2023-05-25 08:20:00+00:00,122.91,122.91,122.91,122.91,0.0
185,185,2023-05-25 08:21:00+00:00,122.91,122.91,122.91,122.91,0.0
186,186,2023-05-25 08:22:00+00:00,122.96,122.96,122.96,122.96,100.0
187,187,2023-05-25 08:23:00+00:00,122.96,122.96,122.96,122.96,0.0
188,188,2023-05-25 08:24:00+00:00,122.96,122.96,122.96,122.96,0.0
189,189,2023-05-25 08:25:00+00:00,122.96,122.96,122.96,122.96,0.0
190,190,2023-05-25 08:26:00+00:00,122.96,122.96,122.96,122.96,0.0
191,191,2023-05-25 08:27:00+00:00,122.99,123.13,122.99,123.13,839.0
192,192,2023-05-25 08:28:00+00:00,123.14,123.15,123.13,123.14,1440.0
193,193,2023-05-25 08:29:00+00:00,123.22,123.3,123.22,123.3,12276.0
194,194,2023-05-25 08:30:00+00:00,123.3,123.3,123.3,123.3,0.0
195,195,2023-05-25 08:31:00+00:00,123.3,123.3,123.3,123.3,0.0
196,196,2023-05-25 08:32:00+00:00,123.3,123.3,123.3,123.3,0.0
197,197,2023-05-25 08:33:00+00:00,123.3,123.3,123.3,123.3,0.0
198,198,2023-05-25 08:34:00+00:00,123.3,123.3,123.3,123.3,0.0
199,199,2023-05-25 08:35:00+00:00,123.37,123.42,123.37,123.42,2564.0
200,200,2023-05-25 08:36:00+00:00,123.42,123.42,123.42,123.42,834.0
201,201,2023-05-25 08:37:00+00:00,123.42,123.42,123.42,123.42,0.0
202,202,2023-05-25 08:38:00+00:00,123.42,123.42,123.42,123.42,0.0
203,203,2023-05-25 08:39:00+00:00,123.31,123.31,123.31,123.31,200.0
204,204,2023-05-25 08:40:00+00:00,123.31,123.31,123.31,123.31,0.0
205,205,2023-05-25 08:41:00+00:00,123.31,123.31,123.31,123.31,0.0
206,206,2023-05-25 08:42:00+00:00,123.31,123.31,123.31,123.31,0.0
207,207,2023-05-25 08:43:00+00:00,123.31,123.31,123.31,123.31,0.0
208,208,2023-05-25 08:44:00+00:00,123.31,123.31,123.31,123.31,0.0
209,209,2023-05-25 08:45:00+00:00,123.31,123.31,123.31,123.31,0.0
210,210,2023-05-25 08:46:00+00:00,123.31,123.31,123.3,123.31,804.0
211,211,2023-05-25 08:47:00+00:00,123.31,123.31,123.31,123.31,0.0
212,212,2023-05-25 08:48:00+00:00,123.31,123.31,123.31,123.31,0.0
213,213,2023-05-25 08:49:00+00:00,123.31,123.31,123.31,123.31,0.0
214,214,2023-05-25 08:50:00+00:00,123.31,123.31,123.31,123.31,0.0
215,215,2023-05-25 08:51:00+00:00,123.31,123.31,123.31,123.31,0.0
216,216,2023-05-25 08:52:00+00:00,123.31,123.31,123.31,123.31,0.0
217,217,2023-05-25 08:53:00+00:00,123.29,123.29,123.29,123.29,300.0
218,218,2023-05-25 08:54:00+00:00,123.29,123.29,123.29,123.29,0.0
219,219,2023-05-25 08:55:00+00:00,123.29,123.29,123.29,123.29,0.0
220,220,2023-05-25 08:56:00+00:00,123.29,123.29,123.29,123.29,0.0
221,221,2023-05-25 08:57:00+00:00,123.35,123.35,123.35,123.35,150.0
222,222,2023-05-25 08:58:00+00:00,123.4,123.4,123.4,123.4,300.0
223,223,2023-05-25 08:59:00+00:00,123.4,123.4,123.4,123.4,0.0
224,224,2023-05-25 09:00:00+00:00,123.4,123.4,123.4,123.4,0.0
225,225,2023-05-25 09:01:00+00:00,123.39,123.39,123.39,123.39,100.0
226,226,2023-05-25 09:02:00+00:00,123.39,123.39,123.39,123.39,0.0
227,227,2023-05-25 09:03:00+00:00,123.34,123.34,123.33,123.34,300.0
228,228,2023-05-25 09:04:00+00:00,123.42,123.42,123.37,123.37,478.0
229,229,2023-05-25 09:05:00+00:00,123.38,123.48,123.38,123.48,1180.0
230,230,2023-05-25 09:06:00+00:00,123.49,123.49,123.49,123.49,407.0
231,231,2023-05-25 09:07:00+00:00,123.49,123.5,123.48,123.5,436.0
232,232,2023-05-25 09:08:00+00:00,123.48,123.52,123.48,123.52,832.0
233,233,2023-05-25 09:09:00+00:00,123.52,123.52,123.52,123.52,1507.0
234,234,2023-05-25 09:10:00+00:00,123.61,123.62,123.6,123.62,1604.0
235,235,2023-05-25 09:11:00+00:00,123.62,123.62,123.59,123.59,301.0
236,236,2023-05-25 09:12:00+00:00,123.56,123.57,123.56,123.57,1168.0
237,237,2023-05-25 09:13:00+00:00,123.57,123.57,123.57,123.57,0.0
238,238,2023-05-25 09:14:00+00:00,123.57,123.57,123.57,123.57,0.0
239,239,2023-05-25 09:15:00+00:00,123.57,123.57,123.57,123.57,0.0
240,240,2023-05-25 09:16:00+00:00,123.57,123.57,123.57,123.57,0.0
241,241,2023-05-25 09:17:00+00:00,123.57,123.57,123.57,123.57,0.0
242,242,2023-05-25 09:18:00+00:00,123.57,123.57,123.57,123.57,0.0
243,243,2023-05-25 09:19:00+00:00,123.43,123.43,123.43,123.43,200.0
244,244,2023-05-25 09:20:00+00:00,123.45,123.45,123.45,123.45,524.0
245,245,2023-05-25 09:21:00+00:00,123.54,123.54,123.54,123.54,113.0
246,246,2023-05-25 09:22:00+00:00,123.54,123.54,123.54,123.54,0.0
247,247,2023-05-25 09:23:00+00:00,123.53,123.55,123.53,123.55,800.0
248,248,2023-05-25 09:24:00+00:00,123.55,123.55,123.55,123.55,0.0
249,249,2023-05-25 09:25:00+00:00,123.55,123.55,123.55,123.55,0.0
250,250,2023-05-25 09:26:00+00:00,123.55,123.55,123.55,123.55,0.0
251,251,2023-05-25 09:27:00+00:00,123.5,123.5,123.5,123.5,106.0
252,252,2023-05-25 09:28:00+00:00,123.5,123.5,123.5,123.5,0.0
253,253,2023-05-25 09:29:00+00:00,123.5,123.5,123.5,123.5,0.0
254,254,2023-05-25 09:30:00+00:00,123.55,123.55,123.47,123.47,670.0
255,255,2023-05-25 09:31:00+00:00,123.47,123.47,123.47,123.47,0.0
256,256,2023-05-25 09:32:00+00:00,123.48,123.48,123.48,123.48,100.0
257,257,2023-05-25 09:33:00+00:00,123.43,123.43,123.4,123.4,549.0
258,258,2023-05-25 09:34:00+00:00,123.32,123.32,123.32,123.32,100.0
259,259,2023-05-25 09:35:00+00:00,123.32,123.32,123.32,123.32,0.0
260,260,2023-05-25 09:36:00+00:00,123.32,123.32,123.32,123.32,0.0
261,261,2023-05-25 09:37:00+00:00,123.32,123.32,123.32,123.32,0.0
262,262,2023-05-25 09:38:00+00:00,123.32,123.32,123.32,123.32,0.0
263,263,2023-05-25 09:39:00+00:00,123.34,123.34,123.34,123.34,100.0
264,264,2023-05-25 09:40:00+00:00,123.3,123.3,123.3,123.3,500.0
265,265,2023-05-25 09:41:00+00:00,123.3,123.3,123.3,123.3,0.0
266,266,2023-05-25 09:42:00+00:00,123.3,123.3,123.3,123.3,100.0
267,267,2023-05-25 09:43:00+00:00,123.3,123.3,123.3,123.3,0.0
268,268,2023-05-25 09:44:00+00:00,123.36,123.36,123.36,123.36,100.0
269,269,2023-05-25 09:45:00+00:00,123.39,123.39,123.39,123.39,170.0
270,270,2023-05-25 09:46:00+00:00,123.3,123.3,123.3,123.3,649.0
271,271,2023-05-25 09:47:00+00:00,123.3,123.3,123.3,123.3,0.0
272,272,2023-05-25 09:48:00+00:00,123.37,123.37,123.37,123.37,115.0
273,273,2023-05-25 09:49:00+00:00,123.37,123.37,123.37,123.37,0.0
274,274,2023-05-25 09:50:00+00:00,123.29,123.29,123.29,123.29,100.0
275,275,2023-05-25 09:51:00+00:00,123.29,123.29,123.29,123.29,0.0
276,276,2023-05-25 09:52:00+00:00,123.29,123.29,123.29,123.29,0.0
277,277,2023-05-25 09:53:00+00:00,123.29,123.29,123.29,123.29,0.0
278,278,2023-05-25 09:54:00+00:00,123.43,123.6,123.43,123.6,6040.0
279,279,2023-05-25 09:55:00+00:00,123.61,123.66,123.6,123.66,3887.0
280,280,2023-05-25 09:56:00+00:00,123.66,123.66,123.66,123.66,0.0
281,281,2023-05-25 09:57:00+00:00,123.61,123.64,123.6,123.64,934.0
282,282,2023-05-25 09:58:00+00:00,123.6,123.6,123.6,123.6,100.0
283,283,2023-05-25 09:59:00+00:00,123.61,123.61,123.61,123.61,100.0
284,284,2023-05-25 10:00:00+00:00,123.61,123.61,123.61,123.61,0.0
285,285,2023-05-25 10:01:00+00:00,123.61,123.61,123.6,123.6,1300.0
286,286,2023-05-25 10:02:00+00:00,123.6,123.6,123.6,123.6,0.0
287,287,2023-05-25 10:03:00+00:00,123.5,123.5,123.5,123.5,100.0
288,288,2023-05-25 10:04:00+00:00,123.5,123.5,123.5,123.5,0.0
289,289,2023-05-25 10:05:00+00:00,123.49,123.51,123.49,123.51,554.0
290,290,2023-05-25 10:06:00+00:00,123.49,123.49,123.44,123.44,210.0
291,291,2023-05-25 10:07:00+00:00,123.51,123.51,123.51,123.51,100.0
292,292,2023-05-25 10:08:00+00:00,123.38,123.38,123.38,123.38,104.0
293,293,2023-05-25 10:09:00+00:00,123.38,123.38,123.38,123.38,0.0
294,294,2023-05-25 10:10:00+00:00,123.4,123.4,123.38,123.38,688.0
295,295,2023-05-25 10:11:00+00:00,123.46,123.7,123.46,123.53,1601.0
296,296,2023-05-25 10:12:00+00:00,123.7,123.7,123.7,123.7,186.0
297,297,2023-05-25 10:13:00+00:00,123.7,123.7,123.7,123.7,0.0
298,298,2023-05-25 10:14:00+00:00,123.61,123.61,123.6,123.6,649.0
299,299,2023-05-25 10:15:00+00:00,123.6,123.6,123.6,123.6,0.0
300,300,2023-05-25 10:16:00+00:00,123.6,123.6,123.6,123.6,200.0
301,301,2023-05-25 10:17:00+00:00,123.6,123.6,123.6,123.6,0.0
302,302,2023-05-25 10:18:00+00:00,123.6,123.6,123.6,123.6,0.0
303,303,2023-05-25 10:19:00+00:00,123.6,123.6,123.6,123.6,0.0
304,304,2023-05-25 10:20:00+00:00,123.6,123.6,123.6,123.6,0.0
305,305,2023-05-25 10:21:00+00:00,123.6,123.6,123.6,123.6,0.0
306,306,2023-05-25 10:22:00+00:00,123.61,123.61,123.61,123.61,189.0
307,307,2023-05-25 10:23:00+00:00,123.61,123.61,123.61,123.61,0.0
308,308,2023-05-25 10:24:00+00:00,123.71,123.71,123.63,123.63,271.0
309,309,2023-05-25 10:25:00+00:00,123.72,123.72,123.72,123.72,106.0
310,310,2023-05-25 10:26:00+00:00,123.6,123.6,123.6,123.6,174.0
311,311,2023-05-25 10:27:00+00:00,123.67,123.67,123.67,123.67,100.0
312,312,2023-05-25 10:28:00+00:00,123.6,123.6,123.6,123.6,278.0
313,313,2023-05-25 10:29:00+00:00,123.51,123.51,123.51,123.51,332.0
314,314,2023-05-25 10:30:00+00:00,123.55,123.55,123.55,123.55,255.0
315,315,2023-05-25 10:31:00+00:00,123.59,123.66,123.59,123.66,400.0
316,316,2023-05-25 10:32:00+00:00,123.6,123.6,123.6,123.6,100.0
317,317,2023-05-25 10:33:00+00:00,123.6,123.6,123.58,123.58,924.0
318,318,2023-05-25 10:34:00+00:00,123.58,123.58,123.58,123.58,300.0
319,319,2023-05-25 10:35:00+00:00,123.61,123.72,123.54,123.54,2040.0
320,320,2023-05-25 10:36:00+00:00,123.4,123.4,123.4,123.4,781.0
321,321,2023-05-25 10:37:00+00:00,123.44,123.44,123.44,123.44,600.0
322,322,2023-05-25 10:38:00+00:00,123.41,123.46,123.4,123.4,676.0
323,323,2023-05-25 10:39:00+00:00,123.4,123.4,123.4,123.4,207.0
324,324,2023-05-25 10:40:00+00:00,123.42,123.48,123.39,123.4,10155.0
325,325,2023-05-25 10:41:00+00:00,123.4,123.4,123.4,123.4,0.0
326,326,2023-05-25 10:42:00+00:00,123.4,123.4,123.4,123.4,100.0
327,327,2023-05-25 10:43:00+00:00,123.4,123.4,123.4,123.4,100.0
328,328,2023-05-25 10:44:00+00:00,123.39,123.39,123.3,123.3,509.0
329,329,2023-05-25 10:45:00+00:00,123.29,123.34,123.29,123.34,2663.0
330,330,2023-05-25 10:46:00+00:00,123.28,123.28,123.21,123.21,549.0
331,331,2023-05-25 10:47:00+00:00,123.18,123.18,123.17,123.17,300.0
332,332,2023-05-25 10:48:00+00:00,123.06,123.06,122.95,122.95,6708.0
333,333,2023-05-25 10:49:00+00:00,122.95,122.95,122.95,122.95,0.0
334,334,2023-05-25 10:50:00+00:00,123.0,123.0,122.84,122.84,3265.0
335,335,2023-05-25 10:51:00+00:00,123.09,123.3,123.06,123.06,2997.0
336,336,2023-05-25 10:52:00+00:00,123.02,123.09,123.02,123.09,1268.0
337,337,2023-05-25 10:53:00+00:00,123.15,123.19,123.15,123.19,723.0
338,338,2023-05-25 10:54:00+00:00,123.2,123.23,123.2,123.23,298.0
339,339,2023-05-25 10:55:00+00:00,123.23,123.23,123.23,123.23,0.0
340,340,2023-05-25 10:56:00+00:00,123.22,123.22,123.22,123.22,200.0
341,341,2023-05-25 10:57:00+00:00,123.16,123.16,123.16,123.16,300.0
342,342,2023-05-25 10:58:00+00:00,123.16,123.16,123.16,123.16,0.0
343,343,2023-05-25 10:59:00+00:00,123.16,123.16,123.16,123.16,0.0
344,344,2023-05-25 11:00:00+00:00,123.26,123.3,123.2,123.3,2772.0
345,345,2023-05-25 11:01:00+00:00,123.37,123.37,123.3,123.3,1188.0
346,346,2023-05-25 11:02:00+00:00,123.3,123.4,123.3,123.31,2777.0
347,347,2023-05-25 11:03:00+00:00,123.32,123.4,123.24,123.3,1764.0
348,348,2023-05-25 11:04:00+00:00,123.34,123.34,123.24,123.24,2081.0
349,349,2023-05-25 11:05:00+00:00,123.25,123.3,123.24,123.3,1889.0
350,350,2023-05-25 11:06:00+00:00,123.19,123.24,123.19,123.23,2774.0
351,351,2023-05-25 11:07:00+00:00,123.23,123.4,123.18,123.4,4791.0
352,352,2023-05-25 11:08:00+00:00,123.3,123.3,123.3,123.3,183.0
353,353,2023-05-25 11:09:00+00:00,123.43,123.43,123.33,123.33,700.0
354,354,2023-05-25 11:10:00+00:00,123.4,123.49,123.34,123.48,2574.0
355,355,2023-05-25 11:11:00+00:00,123.3,123.44,123.3,123.44,1607.0
356,356,2023-05-25 11:12:00+00:00,123.42,123.55,123.42,123.55,7918.0
357,357,2023-05-25 11:13:00+00:00,123.5,123.62,123.5,123.6,5125.0
358,358,2023-05-25 11:14:00+00:00,123.7,123.72,123.69,123.72,1625.0
359,359,2023-05-25 11:15:00+00:00,123.7,123.7,123.6,123.6,2150.0
360,360,2023-05-25 11:16:00+00:00,123.63,123.85,123.63,123.7,15743.0
361,361,2023-05-25 11:17:00+00:00,123.6,123.62,123.6,123.62,1426.0
362,362,2023-05-25 11:18:00+00:00,123.62,123.62,123.62,123.62,0.0
363,363,2023-05-25 11:19:00+00:00,123.76,123.85,123.75,123.75,6464.0
364,364,2023-05-25 11:20:00+00:00,123.75,123.75,123.75,123.75,571.0
365,365,2023-05-25 11:21:00+00:00,123.73,123.73,123.7,123.7,1598.0
366,366,2023-05-25 11:22:00+00:00,123.7,123.77,123.68,123.74,3105.0
367,367,2023-05-25 11:23:00+00:00,123.82,123.83,123.77,123.77,4622.0
368,368,2023-05-25 11:24:00+00:00,123.78,123.78,123.78,123.78,200.0
369,369,2023-05-25 11:25:00+00:00,123.73,123.77,123.73,123.77,416.0
370,370,2023-05-25 11:26:00+00:00,123.75,123.75,123.75,123.75,247.0
371,371,2023-05-25 11:27:00+00:00,123.82,124.0,123.82,124.0,7144.0
372,372,2023-05-25 11:28:00+00:00,124.0,124.15,124.0,124.14,5209.0
373,373,2023-05-25 11:29:00+00:00,124.09,124.14,124.0,124.0,12921.0
374,374,2023-05-25 11:30:00+00:00,124.0,124.01,124.0,124.0,10916.0
375,375,2023-05-25 11:31:00+00:00,124.06,124.06,124.06,124.06,2513.0
376,376,2023-05-25 11:32:00+00:00,124.06,124.06,124.0,124.0,1881.0
377,377,2023-05-25 11:33:00+00:00,124.0,124.0,124.0,124.0,712.0
378,378,2023-05-25 11:34:00+00:00,124.0,124.0,124.0,124.0,1553.0
379,379,2023-05-25 11:35:00+00:00,124.0,124.0,124.0,124.0,1830.0
380,380,2023-05-25 11:36:00+00:00,124.0,124.14,124.0,124.14,924.0
381,381,2023-05-25 11:37:00+00:00,124.1,124.2,124.1,124.15,5972.0
382,382,2023-05-25 11:38:00+00:00,124.0,124.02,123.9,124.0,7201.0
383,383,2023-05-25 11:39:00+00:00,124.08,124.08,124.06,124.06,1271.0
384,384,2023-05-25 11:40:00+00:00,124.15,124.2,124.1,124.2,1478.0
385,385,2023-05-25 11:41:00+00:00,124.14,124.14,124.09,124.11,1225.0
386,386,2023-05-25 11:42:00+00:00,124.14,124.2,124.14,124.18,1348.0
387,387,2023-05-25 11:43:00+00:00,124.15,124.15,124.15,124.15,472.0
388,388,2023-05-25 11:44:00+00:00,124.19,124.19,124.19,124.19,2073.0
389,389,2023-05-25 11:45:00+00:00,124.19,124.3,124.16,124.29,2450.0
390,390,2023-05-25 11:46:00+00:00,124.3,124.3,124.25,124.25,2613.0
391,391,2023-05-25 11:47:00+00:00,124.3,124.33,124.29,124.29,849.0
392,392,2023-05-25 11:48:00+00:00,124.31,124.31,124.24,124.24,1155.0
393,393,2023-05-25 11:49:00+00:00,124.26,124.29,124.26,124.29,1182.0
394,394,2023-05-25 11:50:00+00:00,124.3,124.31,124.3,124.31,300.0
395,395,2023-05-25 11:51:00+00:00,124.28,124.28,124.28,124.28,100.0
396,396,2023-05-25 11:52:00+00:00,124.28,124.33,124.25,124.31,2117.0
397,397,2023-05-25 11:53:00+00:00,124.31,124.35,124.28,124.28,5601.0
398,398,2023-05-25 11:54:00+00:00,124.28,124.28,124.28,124.28,0.0
399,399,2023-05-25 11:55:00+00:00,124.31,124.32,124.22,124.27,4878.0
400,400,2023-05-25 11:56:00+00:00,124.29,124.31,124.24,124.31,3623.0
401,401,2023-05-25 11:57:00+00:00,124.31,124.31,124.26,124.31,400.0
402,402,2023-05-25 11:58:00+00:00,124.35,124.48,124.35,124.48,5574.0
403,403,2023-05-25 11:59:00+00:00,124.45,124.52,124.45,124.5,3962.0
404,404,2023-05-25 12:00:00+00:00,122.74,124.55,122.74,124.55,51229.0
405,405,2023-05-25 12:01:00+00:00,124.57,124.63,123.0,124.6,4888.0
406,406,2023-05-25 12:02:00+00:00,123.2,124.75,123.09,124.72,3401.0
407,407,2023-05-25 12:03:00+00:00,124.72,124.75,122.74,124.69,2246.0
408,408,2023-05-25 12:04:00+00:00,124.69,124.77,124.69,124.72,964.0
409,409,2023-05-25 12:05:00+00:00,124.75,124.84,124.75,124.75,1936.0
410,410,2023-05-25 12:06:00+00:00,124.75,124.78,124.6,124.6,5058.0
411,411,2023-05-25 12:07:00+00:00,124.6,124.65,124.6,124.65,12304.0
412,412,2023-05-25 12:08:00+00:00,124.68,124.68,124.6,124.6,3470.0
413,413,2023-05-25 12:09:00+00:00,124.65,124.65,124.61,124.64,1021.0
414,414,2023-05-25 12:10:00+00:00,124.62,124.75,124.62,124.75,2429.0
415,415,2023-05-25 12:11:00+00:00,124.77,124.77,124.72,124.77,3211.0
416,416,2023-05-25 12:12:00+00:00,124.78,124.8,124.77,124.8,707.0
417,417,2023-05-25 12:13:00+00:00,124.84,124.85,124.81,124.81,2021.0
418,418,2023-05-25 12:14:00+00:00,124.81,124.81,124.72,124.74,4704.0
419,419,2023-05-25 12:15:00+00:00,124.74,124.8,124.74,124.8,525.0
420,420,2023-05-25 12:16:00+00:00,124.8,124.8,124.72,124.75,588.0
421,421,2023-05-25 12:17:00+00:00,124.8,124.8,124.7,124.74,3319.0
422,422,2023-05-25 12:18:00+00:00,124.76,124.76,124.7,124.71,1634.0
423,423,2023-05-25 12:19:00+00:00,124.66,124.77,124.61,124.68,2616.0
424,424,2023-05-25 12:20:00+00:00,124.68,125.0,124.67,124.83,16531.0
425,425,2023-05-25 12:21:00+00:00,124.85,124.9,124.85,124.9,3036.0
426,426,2023-05-25 12:22:00+00:00,124.86,124.88,124.85,124.88,7710.0
427,427,2023-05-25 12:23:00+00:00,124.88,124.89,124.85,124.85,448.0
428,428,2023-05-25 12:24:00+00:00,124.85,124.88,124.85,124.85,2366.0
429,429,2023-05-25 12:25:00+00:00,124.85,124.89,124.85,124.85,5026.0
430,430,2023-05-25 12:26:00+00:00,124.85,124.87,124.85,124.85,6706.0
431,431,2023-05-25 12:27:00+00:00,124.85,124.85,124.72,124.77,9763.0
432,432,2023-05-25 12:28:00+00:00,124.72,124.72,124.7,124.7,645.0
433,433,2023-05-25 12:29:00+00:00,124.61,124.67,124.6,124.6,1032.0
434,434,2023-05-25 12:30:00+00:00,124.57,124.63,124.5,124.51,1736.0
435,435,2023-05-25 12:31:00+00:00,124.48,124.6,124.48,124.6,3571.0
436,436,2023-05-25 12:32:00+00:00,124.52,124.59,124.5,124.51,4017.0
437,437,2023-05-25 12:33:00+00:00,124.56,124.56,124.35,124.46,10667.0
438,438,2023-05-25 12:34:00+00:00,124.48,124.59,124.37,124.59,5987.0
439,439,2023-05-25 12:35:00+00:00,124.56,124.57,124.39,124.41,2963.0
440,440,2023-05-25 12:36:00+00:00,124.41,124.61,124.41,124.49,3872.0
441,441,2023-05-25 12:37:00+00:00,124.49,124.7,124.48,124.63,4597.0
442,442,2023-05-25 12:38:00+00:00,124.62,124.74,124.62,124.74,2051.0
443,443,2023-05-25 12:39:00+00:00,124.84,124.85,124.8,124.83,2900.0
444,444,2023-05-25 12:40:00+00:00,124.83,124.83,124.76,124.76,1120.0
445,445,2023-05-25 12:41:00+00:00,124.8,124.94,124.8,124.92,2532.0
446,446,2023-05-25 12:42:00+00:00,124.94,124.99,124.93,124.95,2066.0
447,447,2023-05-25 12:43:00+00:00,124.98,125.02,124.91,125.0,6276.0
448,448,2023-05-25 12:44:00+00:00,125.0,125.09,124.99,125.03,5653.0
449,449,2023-05-25 12:45:00+00:00,125.03,125.08,124.96,125.0,4537.0
450,450,2023-05-25 12:46:00+00:00,125.0,125.0,124.86,124.86,4849.0
451,451,2023-05-25 12:47:00+00:00,124.88,124.95,124.88,124.92,1053.0
452,452,2023-05-25 12:48:00+00:00,124.89,124.97,124.86,124.88,3221.0
453,453,2023-05-25 12:49:00+00:00,124.87,124.9,124.87,124.89,315.0
454,454,2023-05-25 12:50:00+00:00,124.9,124.96,124.82,124.83,7246.0
455,455,2023-05-25 12:51:00+00:00,124.84,124.92,124.82,124.92,1525.0
456,456,2023-05-25 12:52:00+00:00,124.8,124.85,124.79,124.8,9100.0
457,457,2023-05-25 12:53:00+00:00,124.76,124.76,124.63,124.68,1903.0
458,458,2023-05-25 12:54:00+00:00,124.73,124.84,124.68,124.74,1232.0
459,459,2023-05-25 12:55:00+00:00,124.8,124.85,124.8,124.8,1864.0
460,460,2023-05-25 12:56:00+00:00,124.75,124.75,124.74,124.75,310.0
461,461,2023-05-25 12:57:00+00:00,124.8,124.83,124.72,124.72,2073.0
462,462,2023-05-25 12:58:00+00:00,124.73,124.74,124.65,124.74,3787.0
463,463,2023-05-25 12:59:00+00:00,124.75,124.81,124.73,124.8,4597.0
464,464,2023-05-25 13:00:00+00:00,124.85,124.85,124.77,124.78,1154.0
465,465,2023-05-25 13:01:00+00:00,124.81,124.85,124.77,124.77,3718.0
466,466,2023-05-25 13:02:00+00:00,124.81,124.85,124.77,124.81,5579.0
467,467,2023-05-25 13:03:00+00:00,124.78,125.03,124.78,125.0,15929.0
468,468,2023-05-25 13:04:00+00:00,125.01,125.01,124.87,124.98,13153.0
469,469,2023-05-25 13:05:00+00:00,124.96,125.0,124.95,125.0,7725.0
470,470,2023-05-25 13:06:00+00:00,125.03,125.25,125.03,125.18,20161.0
471,471,2023-05-25 13:07:00+00:00,125.12,125.14,125.12,125.12,9942.0
472,472,2023-05-25 13:08:00+00:00,125.1,125.1,124.83,124.9,5935.0
473,473,2023-05-25 13:09:00+00:00,124.97,125.04,124.97,125.0,2300.0
474,474,2023-05-25 13:10:00+00:00,124.97,125.06,124.93,125.02,5079.0
475,475,2023-05-25 13:11:00+00:00,125.02,125.02,125.02,125.02,0.0
476,476,2023-05-25 13:12:00+00:00,124.96,124.98,124.94,124.95,1466.0
477,477,2023-05-25 13:13:00+00:00,124.93,124.93,124.77,124.8,2515.0
478,478,2023-05-25 13:14:00+00:00,124.81,124.81,124.71,124.71,5424.0
479,479,2023-05-25 13:15:00+00:00,124.66,124.77,124.61,124.67,7571.0
480,480,2023-05-25 13:16:00+00:00,124.77,124.78,124.69,124.77,2765.0
481,481,2023-05-25 13:17:00+00:00,124.77,124.89,124.76,124.89,2894.0
482,482,2023-05-25 13:18:00+00:00,124.8,124.81,124.8,124.8,1971.0
483,483,2023-05-25 13:19:00+00:00,124.88,124.88,124.86,124.86,2500.0
484,484,2023-05-25 13:20:00+00:00,124.8,124.81,124.7,124.74,2057.0
485,485,2023-05-25 13:21:00+00:00,124.73,124.79,124.71,124.75,1090.0
486,486,2023-05-25 13:22:00+00:00,124.71,124.76,124.6,124.68,8267.0
487,487,2023-05-25 13:23:00+00:00,124.59,124.59,124.34,124.34,7133.0
488,488,2023-05-25 13:24:00+00:00,124.37,124.37,124.25,124.35,17102.0
489,489,2023-05-25 13:25:00+00:00,124.31,124.31,124.11,124.11,8713.0
490,490,2023-05-25 13:26:00+00:00,124.11,124.21,124.0,124.11,9431.0
491,491,2023-05-25 13:27:00+00:00,124.06,124.9,124.06,124.86,19913.0
492,492,2023-05-25 13:28:00+00:00,124.89,124.97,124.61,124.97,15740.0
493,493,2023-05-25 13:29:00+00:00,124.78,125.0,124.52,124.52,1578.0
494,494,2023-05-25 13:30:00+00:00,124.52,125.32,124.49,124.95,1759669.0
495,495,2023-05-25 13:31:00+00:00,124.94,125.0,124.14,124.26,291946.0
496,496,2023-05-25 13:32:00+00:00,124.26,124.66,124.1,124.14,335531.0
497,497,2023-05-25 13:33:00+00:00,124.16,124.53,124.09,124.33,182111.0
498,498,2023-05-25 13:34:00+00:00,124.32,124.33,123.99,124.31,162224.0
499,499,2023-05-25 13:35:00+00:00,124.3,124.51,124.0,124.04,221501.0
500,500,2023-05-25 13:36:00+00:00,124.07,124.23,124.0,124.06,147139.0
501,501,2023-05-25 13:37:00+00:00,124.05,124.1,123.71,123.72,224307.0
502,502,2023-05-25 13:38:00+00:00,123.73,124.01,123.7,123.97,191535.0
503,503,2023-05-25 13:39:00+00:00,123.96,124.08,123.91,123.93,165533.0
504,504,2023-05-25 13:40:00+00:00,123.94,124.0,123.66,123.79,212833.0
505,505,2023-05-25 13:41:00+00:00,123.79,124.06,123.72,123.9,151573.0
506,506,2023-05-25 13:42:00+00:00,123.91,123.98,123.56,123.58,97978.0
507,507,2023-05-25 13:43:00+00:00,123.58,123.7,123.43,123.46,252517.0
508,508,2023-05-25 13:44:00+00:00,123.45,123.92,123.45,123.59,120974.0
509,509,2023-05-25 13:45:00+00:00,123.58,123.66,123.32,123.36,105192.0
510,510,2023-05-25 13:46:00+00:00,123.35,123.41,123.18,123.3,107400.0
511,511,2023-05-25 13:47:00+00:00,123.31,123.45,123.16,123.23,158432.0
512,512,2023-05-25 13:48:00+00:00,123.22,123.35,123.11,123.16,87297.0
513,513,2023-05-25 13:49:00+00:00,123.16,123.2,123.05,123.18,183628.0
514,514,2023-05-25 13:50:00+00:00,123.17,123.19,122.97,122.99,159068.0
515,515,2023-05-25 13:51:00+00:00,122.99,123.11,122.97,123.04,113027.0
516,516,2023-05-25 13:52:00+00:00,123.05,123.25,123.02,123.15,140311.0
517,517,2023-05-25 13:53:00+00:00,123.16,123.28,123.06,123.25,95189.0
518,518,2023-05-25 13:54:00+00:00,123.25,123.46,123.25,123.37,207921.0
519,519,2023-05-25 13:55:00+00:00,123.37,123.44,123.06,123.11,142366.0
520,520,2023-05-25 13:56:00+00:00,123.11,123.13,122.99,123.03,107646.0
521,521,2023-05-25 13:57:00+00:00,123.03,123.25,123.0,123.18,106784.0
522,522,2023-05-25 13:58:00+00:00,123.18,123.18,122.9,122.94,118044.0
523,523,2023-05-25 13:59:00+00:00,122.94,123.0,122.87,122.97,77570.0
524,524,2023-05-25 14:00:00+00:00,122.96,123.09,122.94,122.99,129230.0
525,525,2023-05-25 14:01:00+00:00,122.99,123.06,122.93,122.98,125166.0
526,526,2023-05-25 14:02:00+00:00,123.0,123.11,122.98,123.07,72149.0
527,527,2023-05-25 14:03:00+00:00,123.07,123.07,122.92,122.93,63843.0
528,528,2023-05-25 14:04:00+00:00,122.93,123.05,122.93,123.0,64563.0
529,529,2023-05-25 14:05:00+00:00,123.0,123.1,122.9,122.92,86832.0
530,530,2023-05-25 14:06:00+00:00,122.94,123.04,122.89,122.96,74776.0
531,531,2023-05-25 14:07:00+00:00,122.95,123.04,122.92,123.03,81069.0
532,532,2023-05-25 14:08:00+00:00,123.02,123.1,122.98,123.08,78500.0
533,533,2023-05-25 14:09:00+00:00,123.07,123.1,122.98,122.98,56419.0
534,534,2023-05-25 14:10:00+00:00,122.98,122.99,122.91,122.94,55641.0
535,535,2023-05-25 14:11:00+00:00,122.94,123.01,122.91,122.98,90751.0
536,536,2023-05-25 14:12:00+00:00,122.98,123.04,122.96,123.0,71305.0
537,537,2023-05-25 14:13:00+00:00,122.99,123.1,122.98,123.06,82734.0
538,538,2023-05-25 14:14:00+00:00,123.05,123.1,123.01,123.06,48322.0
539,539,2023-05-25 14:15:00+00:00,123.05,123.24,122.99,123.22,101467.0
540,540,2023-05-25 14:16:00+00:00,123.23,123.33,123.11,123.14,125551.0
541,541,2023-05-25 14:17:00+00:00,123.14,123.15,122.97,123.01,117941.0
542,542,2023-05-25 14:18:00+00:00,123.01,123.09,122.98,122.98,59765.0
543,543,2023-05-25 14:19:00+00:00,122.98,123.0,122.67,122.7,106175.0
544,544,2023-05-25 14:20:00+00:00,122.68,122.71,122.51,122.64,132480.0
545,545,2023-05-25 14:21:00+00:00,122.65,122.66,122.51,122.52,85602.0
546,546,2023-05-25 14:22:00+00:00,122.52,122.64,122.48,122.62,137955.0
547,547,2023-05-25 14:23:00+00:00,122.62,122.7,122.57,122.62,203707.0
548,548,2023-05-25 14:24:00+00:00,122.61,122.65,122.55,122.59,108457.0
549,549,2023-05-25 14:25:00+00:00,122.59,122.63,122.41,122.42,190341.0
550,550,2023-05-25 14:26:00+00:00,122.41,122.43,122.24,122.32,109912.0
551,551,2023-05-25 14:27:00+00:00,122.33,122.42,122.18,122.19,80796.0
552,552,2023-05-25 14:28:00+00:00,122.19,122.21,121.96,122.02,202275.0
553,553,2023-05-25 14:29:00+00:00,122.02,122.56,121.98,122.54,150435.0
554,554,2023-05-25 14:30:00+00:00,122.55,122.66,122.43,122.59,106757.0
555,555,2023-05-25 14:31:00+00:00,122.59,122.61,122.25,122.32,85992.0
556,556,2023-05-25 14:32:00+00:00,122.33,122.61,122.26,122.61,103819.0
557,557,2023-05-25 14:33:00+00:00,122.61,122.68,122.57,122.67,54556.0
558,558,2023-05-25 14:34:00+00:00,122.66,122.74,122.57,122.7,68413.0
559,559,2023-05-25 14:35:00+00:00,122.71,122.78,122.5,122.6,73009.0
560,560,2023-05-25 14:36:00+00:00,122.61,122.82,122.5,122.79,83110.0
561,561,2023-05-25 14:37:00+00:00,122.8,122.89,122.75,122.78,66024.0
562,562,2023-05-25 14:38:00+00:00,122.78,122.9,122.77,122.9,55559.0
563,563,2023-05-25 14:39:00+00:00,122.9,122.99,122.84,122.98,57020.0
564,564,2023-05-25 14:40:00+00:00,122.97,123.03,122.95,122.97,74650.0
565,565,2023-05-25 14:41:00+00:00,122.96,123.06,122.95,123.05,61069.0
566,566,2023-05-25 14:42:00+00:00,123.05,123.05,122.95,123.01,47974.0
567,567,2023-05-25 14:43:00+00:00,123.01,123.04,122.96,122.99,43223.0
568,568,2023-05-25 14:44:00+00:00,122.98,123.01,122.95,123.01,27987.0
569,569,2023-05-25 14:45:00+00:00,123.01,123.24,123.0,123.23,144083.0
570,570,2023-05-25 14:46:00+00:00,123.22,123.3,123.22,123.3,62002.0
571,571,2023-05-25 14:47:00+00:00,123.29,123.34,123.2,123.22,66940.0
572,572,2023-05-25 14:48:00+00:00,123.22,123.32,123.22,123.23,46864.0
573,573,2023-05-25 14:49:00+00:00,123.23,123.31,123.12,123.2,98815.0
574,574,2023-05-25 14:50:00+00:00,123.2,123.23,123.13,123.17,48094.0
575,575,2023-05-25 14:51:00+00:00,123.16,123.31,123.16,123.26,85898.0
576,576,2023-05-25 14:52:00+00:00,123.26,123.28,123.1,123.18,67338.0
577,577,2023-05-25 14:53:00+00:00,123.18,123.26,123.08,123.23,83896.0
578,578,2023-05-25 14:54:00+00:00,123.23,123.37,123.23,123.37,57030.0
579,579,2023-05-25 14:55:00+00:00,123.37,123.57,123.31,123.5,87483.0
580,580,2023-05-25 14:56:00+00:00,123.5,123.56,123.45,123.53,86485.0
581,581,2023-05-25 14:57:00+00:00,123.53,123.57,123.46,123.55,51534.0
582,582,2023-05-25 14:58:00+00:00,123.55,123.62,123.51,123.54,44412.0
583,583,2023-05-25 14:59:00+00:00,123.54,123.61,123.49,123.59,92449.0
584,584,2023-05-25 15:00:00+00:00,123.6,123.69,123.56,123.68,98722.0
585,585,2023-05-25 15:01:00+00:00,123.68,123.72,123.6,123.7,42305.0
586,586,2023-05-25 15:02:00+00:00,123.71,123.72,123.61,123.65,31093.0
587,587,2023-05-25 15:03:00+00:00,123.65,123.65,123.52,123.64,38872.0
588,588,2023-05-25 15:04:00+00:00,123.65,123.68,123.56,123.57,36003.0
589,589,2023-05-25 15:05:00+00:00,123.58,123.74,123.58,123.73,45201.0
590,590,2023-05-25 15:06:00+00:00,123.75,123.81,123.74,123.78,103707.0
591,591,2023-05-25 15:07:00+00:00,123.79,123.87,123.78,123.84,40381.0
592,592,2023-05-25 15:08:00+00:00,123.83,123.84,123.72,123.79,57996.0
593,593,2023-05-25 15:09:00+00:00,123.79,123.88,123.78,123.83,58184.0
594,594,2023-05-25 15:10:00+00:00,123.83,123.96,123.8,123.96,56583.0
595,595,2023-05-25 15:11:00+00:00,123.95,124.01,123.92,123.97,100445.0
596,596,2023-05-25 15:12:00+00:00,123.98,124.06,123.97,124.0,129798.0
597,597,2023-05-25 15:13:00+00:00,123.99,124.05,123.96,124.04,60801.0
598,598,2023-05-25 15:14:00+00:00,124.05,124.09,124.01,124.08,54582.0
599,599,2023-05-25 15:15:00+00:00,124.08,124.22,124.08,124.16,73650.0
600,600,2023-05-25 15:16:00+00:00,124.16,124.18,124.05,124.08,98479.0
601,601,2023-05-25 15:17:00+00:00,124.07,124.13,123.98,123.98,103290.0
602,602,2023-05-25 15:18:00+00:00,124.02,124.22,124.02,124.22,102230.0
603,603,2023-05-25 15:19:00+00:00,124.21,124.31,124.2,124.23,85026.0
604,604,2023-05-25 15:20:00+00:00,124.23,124.3,124.2,124.24,45351.0
605,605,2023-05-25 15:21:00+00:00,124.24,124.28,124.13,124.24,58175.0
606,606,2023-05-25 15:22:00+00:00,124.24,124.3,124.22,124.27,39472.0
607,607,2023-05-25 15:23:00+00:00,124.28,124.32,124.13,124.17,39761.0
608,608,2023-05-25 15:24:00+00:00,124.18,124.22,124.14,124.16,38715.0
609,609,2023-05-25 15:25:00+00:00,124.16,124.27,124.15,124.25,52717.0
610,610,2023-05-25 15:26:00+00:00,124.25,124.27,124.15,124.21,77603.0
611,611,2023-05-25 15:27:00+00:00,124.22,124.26,124.2,124.23,55132.0
612,612,2023-05-25 15:28:00+00:00,124.23,124.34,124.22,124.32,55713.0
613,613,2023-05-25 15:29:00+00:00,124.32,124.38,124.27,124.37,74523.0
614,614,2023-05-25 15:30:00+00:00,124.37,124.39,124.18,124.23,77954.0
615,615,2023-05-25 15:31:00+00:00,124.23,124.28,124.11,124.12,83586.0
616,616,2023-05-25 15:32:00+00:00,124.11,124.16,124.03,124.12,65255.0
617,617,2023-05-25 15:33:00+00:00,124.14,124.14,123.97,123.98,47461.0
618,618,2023-05-25 15:34:00+00:00,123.97,124.03,123.9,123.96,70569.0
619,619,2023-05-25 15:35:00+00:00,123.95,124.0,123.93,124.0,54553.0
620,620,2023-05-25 15:36:00+00:00,123.99,124.04,123.98,124.0,34492.0
621,621,2023-05-25 15:37:00+00:00,124.0,124.04,123.94,124.04,52337.0
622,622,2023-05-25 15:38:00+00:00,124.04,124.09,124.01,124.06,43067.0
623,623,2023-05-25 15:39:00+00:00,124.05,124.1,124.05,124.08,25880.0
624,624,2023-05-25 15:40:00+00:00,124.08,124.09,123.83,123.83,62365.0
625,625,2023-05-25 15:41:00+00:00,123.82,123.9,123.73,123.86,79253.0
626,626,2023-05-25 15:42:00+00:00,123.85,123.87,123.76,123.8,130897.0
627,627,2023-05-25 15:43:00+00:00,123.8,123.85,123.76,123.84,129184.0
628,628,2023-05-25 15:44:00+00:00,123.83,123.83,123.65,123.67,50068.0
629,629,2023-05-25 15:45:00+00:00,123.66,123.66,123.55,123.65,54097.0
630,630,2023-05-25 15:46:00+00:00,123.64,123.65,123.57,123.62,63284.0
631,631,2023-05-25 15:47:00+00:00,123.62,123.7,123.6,123.68,54504.0
632,632,2023-05-25 15:48:00+00:00,123.69,123.71,123.67,123.69,73597.0
633,633,2023-05-25 15:49:00+00:00,123.69,123.75,123.63,123.72,34225.0
634,634,2023-05-25 15:50:00+00:00,123.72,123.74,123.65,123.66,34236.0
635,635,2023-05-25 15:51:00+00:00,123.66,123.78,123.65,123.77,73723.0
636,636,2023-05-25 15:52:00+00:00,123.77,123.84,123.75,123.83,51662.0
637,637,2023-05-25 15:53:00+00:00,123.84,123.99,123.81,123.87,106421.0
638,638,2023-05-25 15:54:00+00:00,123.87,123.9,123.72,123.73,61042.0
639,639,2023-05-25 15:55:00+00:00,123.73,123.8,123.69,123.79,34941.0
640,640,2023-05-25 15:56:00+00:00,123.8,123.82,123.7,123.73,20733.0
641,641,2023-05-25 15:57:00+00:00,123.74,123.83,123.68,123.8,39612.0
642,642,2023-05-25 15:58:00+00:00,123.8,123.86,123.74,123.82,28098.0
643,643,2023-05-25 15:59:00+00:00,123.82,123.97,123.81,123.96,30115.0
644,644,2023-05-25 16:00:00+00:00,123.97,124.08,123.94,124.06,84787.0
645,645,2023-05-25 16:01:00+00:00,124.06,124.16,124.05,124.08,54995.0
646,646,2023-05-25 16:02:00+00:00,124.09,124.17,124.05,124.16,41727.0
647,647,2023-05-25 16:03:00+00:00,124.16,124.38,124.16,124.38,88164.0
648,648,2023-05-25 16:04:00+00:00,124.38,124.39,124.08,124.19,202274.0
649,649,2023-05-25 16:05:00+00:00,124.18,124.24,124.09,124.23,62241.0
650,650,2023-05-25 16:06:00+00:00,124.24,124.35,124.23,124.34,41641.0
651,651,2023-05-25 16:07:00+00:00,124.34,124.51,124.33,124.51,103208.0
652,652,2023-05-25 16:08:00+00:00,124.48,124.5,124.34,124.37,114839.0
653,653,2023-05-25 16:09:00+00:00,124.38,124.42,124.32,124.41,34287.0
654,654,2023-05-25 16:10:00+00:00,124.41,124.48,124.4,124.47,38355.0
655,655,2023-05-25 16:11:00+00:00,124.47,124.48,124.44,124.46,50528.0
656,656,2023-05-25 16:12:00+00:00,124.46,124.47,124.4,124.44,71531.0
657,657,2023-05-25 16:13:00+00:00,124.44,124.54,124.43,124.52,100193.0
658,658,2023-05-25 16:14:00+00:00,124.52,124.56,124.34,124.44,112527.0
659,659,2023-05-25 16:15:00+00:00,124.44,124.51,124.4,124.48,55993.0
660,660,2023-05-25 16:16:00+00:00,124.48,124.51,124.39,124.44,61247.0
661,661,2023-05-25 16:17:00+00:00,124.44,124.45,124.39,124.39,50805.0
662,662,2023-05-25 16:18:00+00:00,124.39,124.5,124.29,124.5,103361.0
663,663,2023-05-25 16:19:00+00:00,124.49,124.6,124.49,124.59,108056.0
664,664,2023-05-25 16:20:00+00:00,124.6,124.67,124.55,124.59,75054.0
665,665,2023-05-25 16:21:00+00:00,124.58,124.65,124.58,124.62,62657.0
666,666,2023-05-25 16:22:00+00:00,124.62,124.74,124.61,124.74,61344.0
667,667,2023-05-25 16:23:00+00:00,124.74,124.89,124.73,124.87,88004.0
668,668,2023-05-25 16:24:00+00:00,124.87,124.91,124.75,124.8,91257.0
669,669,2023-05-25 16:25:00+00:00,124.79,124.87,124.75,124.76,59290.0
670,670,2023-05-25 16:26:00+00:00,124.76,124.79,124.63,124.67,43787.0
671,671,2023-05-25 16:27:00+00:00,124.68,124.7,124.5,124.51,58385.0
672,672,2023-05-25 16:28:00+00:00,124.5,124.58,124.48,124.55,37321.0
673,673,2023-05-25 16:29:00+00:00,124.55,124.59,124.45,124.54,109068.0
674,674,2023-05-25 16:30:00+00:00,124.54,124.6,124.42,124.53,97366.0
675,675,2023-05-25 16:31:00+00:00,124.53,124.53,124.45,124.48,26169.0
676,676,2023-05-25 16:32:00+00:00,124.48,124.5,124.41,124.45,38986.0
677,677,2023-05-25 16:33:00+00:00,124.45,124.49,124.38,124.44,45038.0
678,678,2023-05-25 16:34:00+00:00,124.45,124.46,124.37,124.39,51696.0
679,679,2023-05-25 16:35:00+00:00,124.38,124.45,124.35,124.38,31173.0
680,680,2023-05-25 16:36:00+00:00,124.39,124.46,124.38,124.45,37469.0
681,681,2023-05-25 16:37:00+00:00,124.45,124.49,124.37,124.37,44158.0
682,682,2023-05-25 16:38:00+00:00,124.37,124.4,124.29,124.4,42837.0
683,683,2023-05-25 16:39:00+00:00,124.4,124.41,124.31,124.36,61743.0
684,684,2023-05-25 16:40:00+00:00,124.37,124.42,124.36,124.4,63677.0
685,685,2023-05-25 16:41:00+00:00,124.39,124.43,124.35,124.42,28195.0
686,686,2023-05-25 16:42:00+00:00,124.41,124.45,124.4,124.43,19792.0
687,687,2023-05-25 16:43:00+00:00,124.43,124.49,124.41,124.48,36012.0
688,688,2023-05-25 16:44:00+00:00,124.48,124.49,124.29,124.3,30647.0
689,689,2023-05-25 16:45:00+00:00,124.3,124.3,124.23,124.25,41608.0
690,690,2023-05-25 16:46:00+00:00,124.25,124.33,124.22,124.33,21932.0
691,691,2023-05-25 16:47:00+00:00,124.33,124.33,124.25,124.27,32062.0
692,692,2023-05-25 16:48:00+00:00,124.27,124.29,124.23,124.29,26801.0
693,693,2023-05-25 16:49:00+00:00,124.29,124.29,124.22,124.25,24099.0
694,694,2023-05-25 16:50:00+00:00,124.25,124.25,124.18,124.22,21083.0
695,695,2023-05-25 16:51:00+00:00,124.22,124.31,124.2,124.31,23243.0
696,696,2023-05-25 16:52:00+00:00,124.31,124.35,124.28,124.31,30185.0
697,697,2023-05-25 16:53:00+00:00,124.31,124.36,124.28,124.35,26337.0
698,698,2023-05-25 16:54:00+00:00,124.35,124.37,124.25,124.25,47835.0
699,699,2023-05-25 16:55:00+00:00,124.25,124.32,124.21,124.32,24949.0
700,700,2023-05-25 16:56:00+00:00,124.33,124.36,124.28,124.32,60017.0
701,701,2023-05-25 16:57:00+00:00,124.32,124.39,124.31,124.32,56458.0
702,702,2023-05-25 16:58:00+00:00,124.31,124.31,124.15,124.17,38151.0
703,703,2023-05-25 16:59:00+00:00,124.16,124.17,124.01,124.06,50932.0
704,704,2023-05-25 17:00:00+00:00,124.06,124.17,124.05,124.14,23165.0
705,705,2023-05-25 17:01:00+00:00,124.15,124.15,124.02,124.02,25020.0
706,706,2023-05-25 17:02:00+00:00,124.01,124.03,123.91,123.93,55306.0
707,707,2023-05-25 17:03:00+00:00,123.93,124.07,123.92,124.0,38810.0
708,708,2023-05-25 17:04:00+00:00,124.0,124.0,123.95,124.0,21447.0
709,709,2023-05-25 17:05:00+00:00,124.0,124.01,123.91,123.94,45327.0
710,710,2023-05-25 17:06:00+00:00,123.94,123.99,123.88,123.96,31315.0
711,711,2023-05-25 17:07:00+00:00,123.96,123.97,123.92,123.96,25138.0
712,712,2023-05-25 17:08:00+00:00,123.95,123.96,123.87,123.87,24107.0
713,713,2023-05-25 17:09:00+00:00,123.88,123.9,123.81,123.82,32684.0
714,714,2023-05-25 17:10:00+00:00,123.82,123.93,123.81,123.92,48962.0
715,715,2023-05-25 17:11:00+00:00,123.92,123.95,123.9,123.94,26219.0
716,716,2023-05-25 17:12:00+00:00,123.94,123.99,123.9,123.92,30851.0
717,717,2023-05-25 17:13:00+00:00,123.93,123.93,123.78,123.79,29852.0
718,718,2023-05-25 17:14:00+00:00,123.79,123.81,123.72,123.8,35141.0
719,719,2023-05-25 17:15:00+00:00,123.8,123.83,123.75,123.8,46304.0
720,720,2023-05-25 17:16:00+00:00,123.79,123.85,123.78,123.82,55118.0
721,721,2023-05-25 17:17:00+00:00,123.82,123.87,123.79,123.86,49998.0
722,722,2023-05-25 17:18:00+00:00,123.86,123.87,123.77,123.78,33885.0
723,723,2023-05-25 17:19:00+00:00,123.77,123.81,123.7,123.81,40075.0
724,724,2023-05-25 17:20:00+00:00,123.82,123.87,123.77,123.85,43675.0
725,725,2023-05-25 17:21:00+00:00,123.84,123.84,123.71,123.81,32243.0
726,726,2023-05-25 17:22:00+00:00,123.81,123.82,123.72,123.73,35979.0
727,727,2023-05-25 17:23:00+00:00,123.73,123.74,123.67,123.7,35852.0
728,728,2023-05-25 17:24:00+00:00,123.7,123.71,123.65,123.71,41861.0
729,729,2023-05-25 17:25:00+00:00,123.7,123.74,123.69,123.72,19232.0
730,730,2023-05-25 17:26:00+00:00,123.72,123.82,123.71,123.75,46083.0
731,731,2023-05-25 17:27:00+00:00,123.75,123.76,123.61,123.63,48161.0
732,732,2023-05-25 17:28:00+00:00,123.64,123.73,123.63,123.73,67163.0
733,733,2023-05-25 17:29:00+00:00,123.73,123.74,123.69,123.69,33011.0
734,734,2023-05-25 17:30:00+00:00,123.68,123.73,123.68,123.71,31326.0
735,735,2023-05-25 17:31:00+00:00,123.7,123.72,123.68,123.72,19842.0
736,736,2023-05-25 17:32:00+00:00,123.72,123.81,123.7,123.7,46243.0
737,737,2023-05-25 17:33:00+00:00,123.7,123.7,123.58,123.66,96700.0
738,738,2023-05-25 17:34:00+00:00,123.66,123.75,123.65,123.71,25132.0
739,739,2023-05-25 17:35:00+00:00,123.71,123.75,123.69,123.74,24777.0
740,740,2023-05-25 17:36:00+00:00,123.74,123.77,123.65,123.66,41782.0
741,741,2023-05-25 17:37:00+00:00,123.65,123.68,123.62,123.62,26776.0
742,742,2023-05-25 17:38:00+00:00,123.63,123.64,123.5,123.51,37575.0
743,743,2023-05-25 17:39:00+00:00,123.5,123.57,123.48,123.57,44208.0
744,744,2023-05-25 17:40:00+00:00,123.56,123.59,123.45,123.46,33822.0
745,745,2023-05-25 17:41:00+00:00,123.45,123.47,123.41,123.45,49339.0
746,746,2023-05-25 17:42:00+00:00,123.45,123.51,123.44,123.5,39588.0
747,747,2023-05-25 17:43:00+00:00,123.49,123.53,123.46,123.48,48576.0
748,748,2023-05-25 17:44:00+00:00,123.48,123.49,123.39,123.4,36030.0
749,749,2023-05-25 17:45:00+00:00,123.4,123.44,123.39,123.42,22207.0
750,750,2023-05-25 17:46:00+00:00,123.41,123.45,123.4,123.45,33898.0
751,751,2023-05-25 17:47:00+00:00,123.48,123.49,123.45,123.49,34097.0
752,752,2023-05-25 17:48:00+00:00,123.49,123.53,123.47,123.48,31712.0
753,753,2023-05-25 17:49:00+00:00,123.48,123.56,123.48,123.55,31391.0
754,754,2023-05-25 17:50:00+00:00,123.55,123.58,123.49,123.5,44180.0
755,755,2023-05-25 17:51:00+00:00,123.49,123.56,123.48,123.52,36634.0
756,756,2023-05-25 17:52:00+00:00,123.51,123.58,123.51,123.57,27376.0
757,757,2023-05-25 17:53:00+00:00,123.57,123.58,123.54,123.57,19709.0
758,758,2023-05-25 17:54:00+00:00,123.57,123.57,123.49,123.53,51356.0
759,759,2023-05-25 17:55:00+00:00,123.52,123.57,123.47,123.49,45780.0
760,760,2023-05-25 17:56:00+00:00,123.48,123.49,123.45,123.47,42488.0
761,761,2023-05-25 17:57:00+00:00,123.46,123.48,123.38,123.39,53994.0
762,762,2023-05-25 17:58:00+00:00,123.4,123.47,123.4,123.44,112863.0
763,763,2023-05-25 17:59:00+00:00,123.44,123.46,123.42,123.46,73278.0
764,764,2023-05-25 18:00:00+00:00,123.46,123.61,123.41,123.6,185624.0
765,765,2023-05-25 18:01:00+00:00,123.61,123.74,123.6,123.72,99078.0
766,766,2023-05-25 18:02:00+00:00,123.72,123.72,123.64,123.68,67323.0
767,767,2023-05-25 18:03:00+00:00,123.66,123.69,123.56,123.6,60388.0
768,768,2023-05-25 18:04:00+00:00,123.59,123.61,123.46,123.46,38599.0
769,769,2023-05-25 18:05:00+00:00,123.46,123.47,123.24,123.24,68378.0
770,770,2023-05-25 18:06:00+00:00,123.26,123.28,123.21,123.23,47531.0
771,771,2023-05-25 18:07:00+00:00,123.24,123.27,123.18,123.21,44474.0
772,772,2023-05-25 18:08:00+00:00,123.2,123.21,123.09,123.09,39037.0
773,773,2023-05-25 18:09:00+00:00,123.1,123.26,123.1,123.26,44854.0
774,774,2023-05-25 18:10:00+00:00,123.26,123.33,123.18,123.2,34905.0
775,775,2023-05-25 18:11:00+00:00,123.19,123.25,123.18,123.22,27066.0
776,776,2023-05-25 18:12:00+00:00,123.21,123.31,123.17,123.24,91287.0
777,777,2023-05-25 18:13:00+00:00,123.24,123.36,123.23,123.35,63834.0
778,778,2023-05-25 18:14:00+00:00,123.35,123.45,123.34,123.44,63459.0
779,779,2023-05-25 18:15:00+00:00,123.44,123.57,123.4,123.53,61193.0
780,780,2023-05-25 18:16:00+00:00,123.55,123.65,123.52,123.63,29047.0
781,781,2023-05-25 18:17:00+00:00,123.65,123.69,123.61,123.63,30902.0
782,782,2023-05-25 18:18:00+00:00,123.64,123.65,123.6,123.63,17712.0
783,783,2023-05-25 18:19:00+00:00,123.63,123.63,123.54,123.59,32562.0
784,784,2023-05-25 18:20:00+00:00,123.59,123.61,123.5,123.51,39815.0
785,785,2023-05-25 18:21:00+00:00,123.5,123.57,123.5,123.51,32723.0
786,786,2023-05-25 18:22:00+00:00,123.52,123.54,123.49,123.51,34493.0
787,787,2023-05-25 18:23:00+00:00,123.5,123.55,123.48,123.54,44471.0
788,788,2023-05-25 18:24:00+00:00,123.55,123.55,123.46,123.51,47482.0
789,789,2023-05-25 18:25:00+00:00,123.51,123.52,123.42,123.44,69220.0
790,790,2023-05-25 18:26:00+00:00,123.45,123.51,123.43,123.48,113141.0
791,791,2023-05-25 18:27:00+00:00,123.48,123.51,123.46,123.46,25675.0
792,792,2023-05-25 18:28:00+00:00,123.47,123.47,123.39,123.44,22440.0
793,793,2023-05-25 18:29:00+00:00,123.44,123.44,123.3,123.32,31373.0
794,794,2023-05-25 18:30:00+00:00,123.32,123.36,123.25,123.27,17816.0
795,795,2023-05-25 18:31:00+00:00,123.26,123.28,123.17,123.18,31209.0
796,796,2023-05-25 18:32:00+00:00,123.16,123.22,123.15,123.2,24246.0
797,797,2023-05-25 18:33:00+00:00,123.2,123.25,123.13,123.16,53545.0
798,798,2023-05-25 18:34:00+00:00,123.15,123.17,123.07,123.17,56764.0
799,799,2023-05-25 18:35:00+00:00,123.17,123.19,123.09,123.14,44184.0
800,800,2023-05-25 18:36:00+00:00,123.14,123.14,123.08,123.13,27502.0
801,1278,2023-05-25 18:37:00+00:00,123.19,123.22,123.16,123.19,26382.0
802,1279,2023-05-25 18:38:00+00:00,123.19,123.23,123.18,123.23,20330.0
803,1280,2023-05-25 18:39:00+00:00,123.22,123.25,123.2,123.23,25888.0
804,1281,2023-05-25 18:40:00+00:00,123.23,123.29,123.22,123.26,28147.0
805,1282,2023-05-25 18:41:00+00:00,123.26,123.27,123.21,123.23,22305.0
806,1283,2023-05-25 18:42:00+00:00,123.23,123.24,123.16,123.18,37263.0
807,1284,2023-05-25 18:43:00+00:00,123.17,123.18,123.1,123.18,23739.0
808,1285,2023-05-25 18:44:00+00:00,123.19,123.21,123.16,123.18,24047.0
809,1286,2023-05-25 18:45:00+00:00,123.17,123.17,123.07,123.08,24128.0
810,1287,2023-05-25 18:46:00+00:00,123.08,123.08,122.95,122.96,53029.0
811,1288,2023-05-25 18:47:00+00:00,122.97,123.01,122.92,123.0,32669.0
812,1289,2023-05-25 18:48:00+00:00,123.0,123.11,122.99,123.11,35951.0
813,1290,2023-05-25 18:49:00+00:00,123.11,123.13,122.99,123.03,62096.0
814,1291,2023-05-25 18:50:00+00:00,123.03,123.08,123.01,123.06,24992.0
815,1292,2023-05-25 18:51:00+00:00,123.06,123.1,123.02,123.03,26847.0
816,1293,2023-05-25 18:52:00+00:00,123.03,123.08,123.01,123.07,17033.0
817,1294,2023-05-25 18:53:00+00:00,123.07,123.07,122.95,122.97,33632.0
818,1295,2023-05-25 18:54:00+00:00,122.97,123.05,122.95,123.0,26876.0
819,1296,2023-05-25 18:55:00+00:00,123.0,123.03,122.95,122.96,40249.0
820,1297,2023-05-25 18:56:00+00:00,122.95,122.99,122.9,122.91,26394.0
821,1298,2023-05-25 18:57:00+00:00,122.91,122.93,122.88,122.89,36510.0
822,1299,2023-05-25 18:58:00+00:00,122.89,123.0,122.88,122.97,41299.0
823,1300,2023-05-25 18:59:00+00:00,122.97,122.98,122.93,122.94,27746.0
824,1301,2023-05-25 19:00:00+00:00,122.94,122.98,122.88,122.95,39534.0
825,1302,2023-05-25 19:01:00+00:00,122.96,122.99,122.88,122.95,44471.0
826,1303,2023-05-25 19:02:00+00:00,122.95,122.99,122.94,122.98,18847.0
827,1304,2023-05-25 19:03:00+00:00,122.98,123.12,122.98,123.11,55129.0
828,1305,2023-05-25 19:04:00+00:00,123.11,123.22,123.09,123.22,42519.0
829,1306,2023-05-25 19:05:00+00:00,123.22,123.26,123.19,123.2,35867.0
830,1307,2023-05-25 19:06:00+00:00,123.2,123.33,123.19,123.31,52473.0
831,1308,2023-05-25 19:07:00+00:00,123.31,123.38,123.28,123.31,49796.0
832,1309,2023-05-25 19:08:00+00:00,123.32,123.39,123.29,123.33,30058.0
833,1310,2023-05-25 19:09:00+00:00,123.33,123.42,123.32,123.4,33604.0
834,1311,2023-05-25 19:10:00+00:00,123.41,123.5,123.36,123.38,41036.0
835,1312,2023-05-25 19:11:00+00:00,123.37,123.42,123.32,123.42,27423.0
836,1313,2023-05-25 19:12:00+00:00,123.42,123.47,123.41,123.43,27981.0
837,1314,2023-05-25 19:13:00+00:00,123.43,123.46,123.37,123.43,81721.0
838,1315,2023-05-25 19:14:00+00:00,123.43,123.46,123.38,123.41,44116.0
839,1316,2023-05-25 19:15:00+00:00,123.42,123.46,123.34,123.38,72064.0
840,1317,2023-05-25 19:16:00+00:00,123.38,123.43,123.37,123.37,22236.0
841,1318,2023-05-25 19:17:00+00:00,123.37,123.46,123.34,123.44,42288.0
842,1319,2023-05-25 19:18:00+00:00,123.45,123.54,123.42,123.46,44510.0
843,1320,2023-05-25 19:19:00+00:00,123.46,123.5,123.43,123.47,39805.0
844,1321,2023-05-25 19:20:00+00:00,123.46,123.48,123.43,123.44,57354.0
845,1322,2023-05-25 19:21:00+00:00,123.44,123.48,123.4,123.46,37538.0
846,1323,2023-05-25 19:22:00+00:00,123.46,123.5,123.44,123.45,39701.0
847,1324,2023-05-25 19:23:00+00:00,123.44,123.49,123.41,123.45,38125.0
848,1325,2023-05-25 19:24:00+00:00,123.45,123.47,123.4,123.4,26166.0
849,1326,2023-05-25 19:25:00+00:00,123.4,123.41,123.31,123.39,59184.0
850,1327,2023-05-25 19:26:00+00:00,123.38,123.4,123.33,123.37,38180.0
851,1328,2023-05-25 19:27:00+00:00,123.37,123.43,123.35,123.43,35908.0
852,1329,2023-05-25 19:28:00+00:00,123.43,123.51,123.43,123.47,61654.0
853,1330,2023-05-25 19:29:00+00:00,123.47,123.5,123.45,123.46,25378.0
854,1331,2023-05-25 19:30:00+00:00,123.46,123.5,123.4,123.48,68451.0
855,1332,2023-05-25 19:31:00+00:00,123.47,123.57,123.46,123.57,52658.0
856,1333,2023-05-25 19:32:00+00:00,123.57,123.66,123.56,123.64,56847.0
857,1334,2023-05-25 19:33:00+00:00,123.63,123.65,123.48,123.51,68848.0
858,1335,2023-05-25 19:34:00+00:00,123.51,123.55,123.47,123.5,49858.0
859,1336,2023-05-25 19:35:00+00:00,123.5,123.5,123.41,123.46,70887.0
860,1337,2023-05-25 19:36:00+00:00,123.47,123.53,123.45,123.51,45590.0
861,1338,2023-05-25 19:37:00+00:00,123.52,123.56,123.48,123.55,55495.0
862,1339,2023-05-25 19:38:00+00:00,123.56,123.58,123.53,123.56,38025.0
863,1340,2023-05-25 19:39:00+00:00,123.56,123.62,123.54,123.62,37632.0
864,1341,2023-05-25 19:40:00+00:00,123.62,123.7,123.61,123.63,68069.0
865,1342,2023-05-25 19:41:00+00:00,123.64,123.79,123.63,123.79,63198.0
866,1343,2023-05-25 19:42:00+00:00,123.78,123.81,123.74,123.8,59470.0
867,1344,2023-05-25 19:43:00+00:00,123.79,123.8,123.66,123.67,83348.0
868,1345,2023-05-25 19:44:00+00:00,123.67,123.74,123.65,123.7,85540.0
869,1346,2023-05-25 19:45:00+00:00,123.7,123.76,123.63,123.75,90884.0
870,1347,2023-05-25 19:46:00+00:00,123.75,123.82,123.71,123.79,60580.0
871,1348,2023-05-25 19:47:00+00:00,123.79,123.8,123.71,123.73,63995.0
872,1349,2023-05-25 19:48:00+00:00,123.75,123.75,123.62,123.71,83975.0
873,1350,2023-05-25 19:49:00+00:00,123.72,123.74,123.62,123.72,89796.0
874,1351,2023-05-25 19:50:00+00:00,123.71,123.72,123.59,123.63,96025.0
875,1352,2023-05-25 19:51:00+00:00,123.62,123.67,123.52,123.55,111465.0
876,1353,2023-05-25 19:52:00+00:00,123.54,123.62,123.49,123.55,115599.0
877,1354,2023-05-25 19:53:00+00:00,123.56,123.62,123.52,123.59,89600.0
878,1355,2023-05-25 19:54:00+00:00,123.59,123.59,123.5,123.53,136046.0
879,1356,2023-05-25 19:55:00+00:00,123.53,123.54,123.43,123.49,179670.0
880,1357,2023-05-25 19:56:00+00:00,123.49,123.54,123.49,123.54,111193.0
881,1358,2023-05-25 19:57:00+00:00,123.54,123.55,123.48,123.52,136317.0
882,1359,2023-05-25 19:58:00+00:00,123.52,123.56,123.46,123.47,185709.0
883,1360,2023-05-25 19:59:00+00:00,123.48,123.5,123.42,123.47,332485.0
884,1361,2023-05-25 20:00:00+00:00,123.48,123.65,123.39,123.49,4126288.0
885,1362,2023-05-25 20:01:00+00:00,123.49,123.49,123.49,123.49,0.0
886,1363,2023-05-25 20:02:00+00:00,123.51,123.51,123.51,123.51,110.0
887,1364,2023-05-25 20:03:00+00:00,123.48,123.48,123.43,123.43,3934.0
888,1365,2023-05-25 20:04:00+00:00,123.48,123.48,123.48,123.48,138.0
889,1366,2023-05-25 20:05:00+00:00,123.48,123.57,123.48,123.57,821.0
890,1367,2023-05-25 20:06:00+00:00,123.55,123.55,123.54,123.55,300.0
891,1368,2023-05-25 20:07:00+00:00,123.5,123.5,123.47,123.48,29543.0
892,1369,2023-05-25 20:08:00+00:00,123.2,123.51,123.19,123.51,238400.0
893,1370,2023-05-25 20:09:00+00:00,123.62,123.62,123.54,123.54,200.0
894,1371,2023-05-25 20:10:00+00:00,123.5,123.5,123.5,123.5,100.0
895,1372,2023-05-25 20:11:00+00:00,123.48,123.48,123.48,123.48,5427.0
896,1373,2023-05-25 20:12:00+00:00,123.52,123.52,123.52,123.52,220.0
897,1374,2023-05-25 20:13:00+00:00,123.52,123.61,123.52,123.58,400.0
898,1375,2023-05-25 20:14:00+00:00,123.58,123.58,123.58,123.58,0.0
899,1376,2023-05-25 20:15:00+00:00,123.56,123.58,123.56,123.58,1185.0
900,1377,2023-05-25 20:16:00+00:00,123.58,123.58,123.58,123.58,0.0
901,1378,2023-05-25 20:17:00+00:00,123.61,123.66,123.61,123.66,819.0
902,1379,2023-05-25 20:18:00+00:00,123.66,123.66,123.66,123.66,0.0
903,1380,2023-05-25 20:19:00+00:00,123.64,123.64,123.64,123.64,1000.0
904,1381,2023-05-25 20:20:00+00:00,123.6,123.6,123.6,123.6,100.0
905,1382,2023-05-25 20:21:00+00:00,123.6,123.6,123.6,123.6,0.0
906,1383,2023-05-25 20:22:00+00:00,123.6,123.6,123.6,123.6,0.0
907,1384,2023-05-25 20:23:00+00:00,123.56,123.56,123.53,123.53,500.0
908,1385,2023-05-25 20:24:00+00:00,123.53,123.53,123.53,123.53,0.0
909,1386,2023-05-25 20:25:00+00:00,123.53,123.53,123.53,123.53,0.0
910,1387,2023-05-25 20:26:00+00:00,123.53,123.53,123.53,123.53,0.0
911,1388,2023-05-25 20:27:00+00:00,123.58,123.58,123.58,123.58,2191.0
912,1389,2023-05-25 20:28:00+00:00,123.55,123.6,123.55,123.6,1400.0
913,1390,2023-05-25 20:29:00+00:00,123.6,123.6,123.6,123.6,0.0
914,1391,2023-05-25 20:30:00+00:00,123.63,123.63,123.62,123.63,1541.0
915,1392,2023-05-25 20:31:00+00:00,123.53,123.54,123.48,123.52,649.0
916,1393,2023-05-25 20:32:00+00:00,123.6,123.6,123.6,123.6,100.0
917,1394,2023-05-25 20:33:00+00:00,123.6,123.6,123.6,123.6,0.0
918,1395,2023-05-25 20:34:00+00:00,123.55,123.55,123.55,123.55,100.0
919,1396,2023-05-25 20:35:00+00:00,123.48,123.48,123.48,123.48,138.0
920,1397,2023-05-25 20:36:00+00:00,123.58,123.58,123.58,123.58,100.0
921,1398,2023-05-25 20:37:00+00:00,123.58,123.58,123.58,123.58,0.0
922,1399,2023-05-25 20:38:00+00:00,123.58,123.58,123.58,123.58,0.0
923,1400,2023-05-25 20:39:00+00:00,123.58,123.58,123.58,123.58,0.0
924,1401,2023-05-25 20:40:00+00:00,123.58,123.58,123.58,123.58,0.0
925,1402,2023-05-25 20:41:00+00:00,123.58,123.58,123.58,123.58,0.0
926,1403,2023-05-25 20:42:00+00:00,123.51,123.51,123.51,123.51,140.0
927,1404,2023-05-25 20:43:00+00:00,123.51,123.51,123.51,123.51,0.0
928,1405,2023-05-25 20:44:00+00:00,123.51,123.51,123.51,123.51,0.0
929,1406,2023-05-25 20:45:00+00:00,123.51,123.51,123.51,123.51,0.0
930,1407,2023-05-25 20:46:00+00:00,123.55,123.56,123.55,123.55,700.0
931,1408,2023-05-25 20:47:00+00:00,123.55,123.55,123.55,123.55,400.0
932,1409,2023-05-25 20:48:00+00:00,123.53,123.53,123.53,123.53,955.0
933,1410,2023-05-25 20:49:00+00:00,123.54,123.54,123.54,123.54,137.0
934,1411,2023-05-25 20:50:00+00:00,123.53,123.54,123.53,123.53,350.0
935,1412,2023-05-25 20:51:00+00:00,123.54,123.54,123.54,123.54,160.0
936,1413,2023-05-25 20:52:00+00:00,123.53,123.53,123.53,123.53,300.0
937,1414,2023-05-25 20:53:00+00:00,123.53,123.53,123.53,123.53,0.0
938,1415,2023-05-25 20:54:00+00:00,123.53,123.53,123.53,123.53,0.0
939,1416,2023-05-25 20:55:00+00:00,123.53,123.53,123.53,123.53,100.0
940,1417,2023-05-25 20:56:00+00:00,123.52,123.52,123.52,123.52,200.0
941,1418,2023-05-25 20:57:00+00:00,123.52,123.52,123.52,123.52,0.0
942,1419,2023-05-25 20:58:00+00:00,123.53,123.53,123.53,123.53,620.0
943,1420,2023-05-25 20:59:00+00:00,123.51,123.54,123.51,123.54,207.0
944,1421,2023-05-25 21:00:00+00:00,123.51,123.55,123.51,123.55,800.0
945,1422,2023-05-25 21:01:00+00:00,123.55,123.57,123.55,123.57,400.0
946,1423,2023-05-25 21:02:00+00:00,123.57,123.57,123.57,123.57,0.0
947,1424,2023-05-25 21:03:00+00:00,123.55,123.55,123.49,123.49,811.0
948,1425,2023-05-25 21:04:00+00:00,123.49,123.49,123.49,123.49,0.0
949,1426,2023-05-25 21:05:00+00:00,123.53,123.59,123.53,123.59,600.0
950,1427,2023-05-25 21:06:00+00:00,123.59,123.59,123.59,123.59,0.0
951,1428,2023-05-25 21:07:00+00:00,123.59,123.59,123.59,123.59,0.0
952,1429,2023-05-25 21:08:00+00:00,123.59,123.59,123.59,123.59,0.0
953,1430,2023-05-25 21:09:00+00:00,123.59,123.59,123.59,123.59,0.0
954,1431,2023-05-25 21:10:00+00:00,123.59,123.59,123.59,123.59,0.0
955,1432,2023-05-25 21:11:00+00:00,123.58,123.58,123.58,123.58,300.0
956,1433,2023-05-25 21:12:00+00:00,123.58,123.58,123.58,123.58,0.0
957,1434,2023-05-25 21:13:00+00:00,123.51,123.51,123.48,123.48,831.0
958,1435,2023-05-25 21:14:00+00:00,123.48,123.48,123.48,123.48,0.0
959,1436,2023-05-25 21:15:00+00:00,123.48,123.48,123.48,123.48,0.0
960,1437,2023-05-25 21:16:00+00:00,123.46,123.53,123.46,123.51,1869.0
961,1438,2023-05-25 21:17:00+00:00,123.51,123.51,123.51,123.51,0.0
962,1439,2023-05-25 21:18:00+00:00,123.51,123.51,123.51,123.51,0.0
963,1440,2023-05-25 21:19:00+00:00,123.46,123.46,123.46,123.46,195.0
964,1441,2023-05-25 21:20:00+00:00,123.46,123.46,123.46,123.46,0.0
965,1442,2023-05-25 21:21:00+00:00,123.46,123.46,123.46,123.46,0.0
966,1443,2023-05-25 21:22:00+00:00,123.46,123.46,123.46,123.46,0.0
967,1444,2023-05-25 21:23:00+00:00,123.38,123.4,123.38,123.4,1064.0
968,1445,2023-05-25 21:24:00+00:00,123.4,123.4,123.4,123.4,0.0
969,1446,2023-05-25 21:25:00+00:00,123.4,123.4,123.4,123.4,0.0
970,1447,2023-05-25 21:26:00+00:00,123.4,123.4,123.4,123.4,0.0
971,1448,2023-05-25 21:27:00+00:00,123.4,123.4,123.4,123.4,0.0
972,1449,2023-05-25 21:28:00+00:00,123.4,123.4,123.4,123.4,0.0
973,1450,2023-05-25 21:29:00+00:00,123.4,123.4,123.4,123.4,0.0
974,1451,2023-05-25 21:30:00+00:00,123.4,123.4,123.4,123.4,127.0
975,1452,2023-05-25 21:31:00+00:00,123.41,123.41,123.4,123.4,944.0
976,1453,2023-05-25 21:32:00+00:00,123.4,123.4,123.4,123.4,0.0
977,1454,2023-05-25 21:33:00+00:00,123.38,123.44,123.38,123.44,764.0
978,1455,2023-05-25 21:34:00+00:00,123.44,123.44,123.43,123.44,100.0
979,1456,2023-05-25 21:35:00+00:00,123.44,123.44,123.44,123.44,0.0
980,1457,2023-05-25 21:36:00+00:00,123.44,123.44,123.44,123.44,0.0
981,1458,2023-05-25 21:37:00+00:00,123.44,123.44,123.44,123.44,0.0
982,1459,2023-05-25 21:38:00+00:00,123.36,123.36,123.36,123.36,100.0
983,1460,2023-05-25 21:39:00+00:00,123.36,123.36,123.36,123.36,0.0
984,1461,2023-05-25 21:40:00+00:00,123.44,123.44,123.43,123.44,100.0
985,1462,2023-05-25 21:41:00+00:00,123.44,123.44,123.44,123.44,0.0
986,1463,2023-05-25 21:42:00+00:00,123.44,123.44,123.44,123.44,0.0
987,1464,2023-05-25 21:43:00+00:00,123.44,123.44,123.44,123.44,0.0
988,1465,2023-05-25 21:44:00+00:00,123.44,123.44,123.44,123.44,0.0
989,1466,2023-05-25 21:45:00+00:00,123.4,123.4,123.36,123.36,1057.0
990,1467,2023-05-25 21:46:00+00:00,123.36,123.36,123.36,123.36,0.0
991,1468,2023-05-25 21:47:00+00:00,123.36,123.36,123.36,123.36,0.0
992,1469,2023-05-25 21:48:00+00:00,123.36,123.36,123.36,123.36,0.0
993,1470,2023-05-25 21:49:00+00:00,123.36,123.36,123.36,123.36,0.0
994,1471,2023-05-25 21:50:00+00:00,123.36,123.36,123.36,123.36,0.0
995,1472,2023-05-25 21:51:00+00:00,123.36,123.36,123.36,123.36,0.0
996,1473,2023-05-25 21:52:00+00:00,123.36,123.36,123.36,123.36,0.0
997,1474,2023-05-25 21:53:00+00:00,123.36,123.36,123.36,123.36,0.0
998,1475,2023-05-25 21:54:00+00:00,123.35,123.35,123.35,123.35,200.0
999,1476,2023-05-25 21:55:00+00:00,123.35,123.35,123.35,123.35,0.0
1000,1477,2023-05-25 21:56:00+00:00,123.35,123.35,123.35,123.35,0.0
1001,1478,2023-05-25 21:57:00+00:00,123.35,123.35,123.35,123.35,0.0
1002,1479,2023-05-25 21:58:00+00:00,123.28,123.29,123.28,123.28,100.0
1003,1480,2023-05-25 21:59:00+00:00,123.28,123.28,123.28,123.28,0.0
1004,1481,2023-05-25 22:00:00+00:00,123.34,123.34,123.34,123.34,291.0
1005,1482,2023-05-25 22:01:00+00:00,123.29,123.29,123.29,123.29,150.0
1006,1483,2023-05-25 22:02:00+00:00,123.39,123.39,123.39,123.39,200.0
1007,1484,2023-05-25 22:03:00+00:00,123.39,123.39,123.39,123.39,2000.0
1008,1485,2023-05-25 22:04:00+00:00,123.39,123.39,123.39,123.39,0.0
1009,1486,2023-05-25 22:05:00+00:00,123.39,123.39,123.39,123.39,0.0
1010,1487,2023-05-25 22:06:00+00:00,123.39,123.39,123.39,123.39,0.0
1011,1488,2023-05-25 22:07:00+00:00,123.39,123.39,123.39,123.39,0.0
1012,1489,2023-05-25 22:08:00+00:00,123.39,123.39,123.39,123.39,0.0
1013,1490,2023-05-25 22:09:00+00:00,123.42,123.42,123.42,123.42,200.0
1014,1491,2023-05-25 22:10:00+00:00,123.48,123.48,123.47,123.48,140.0
1015,1492,2023-05-25 22:11:00+00:00,123.48,123.48,123.48,123.48,0.0
1016,1493,2023-05-25 22:12:00+00:00,123.42,123.43,123.42,123.42,100.0
1017,1494,2023-05-25 22:13:00+00:00,123.42,123.42,123.42,123.42,0.0
1018,1495,2023-05-25 22:14:00+00:00,123.42,123.42,123.42,123.42,0.0
1019,1496,2023-05-25 22:15:00+00:00,123.42,123.42,123.42,123.42,0.0
1020,1497,2023-05-25 22:16:00+00:00,123.42,123.42,123.42,123.42,0.0
1021,1498,2023-05-25 22:17:00+00:00,123.42,123.42,123.42,123.42,0.0
1022,1499,2023-05-25 22:18:00+00:00,123.42,123.42,123.42,123.42,0.0
1023,1500,2023-05-25 22:19:00+00:00,123.28,123.28,123.28,123.28,100.0
1024,1501,2023-05-25 22:20:00+00:00,123.2,123.2,123.2,123.2,100.0
1025,1502,2023-05-25 22:21:00+00:00,123.23,123.23,123.23,123.23,100.0
1026,1503,2023-05-25 22:22:00+00:00,123.23,123.23,123.23,123.23,0.0
1027,1504,2023-05-25 22:23:00+00:00,123.23,123.23,123.23,123.23,0.0
1028,1505,2023-05-25 22:24:00+00:00,123.23,123.23,123.23,123.23,0.0
1029,1506,2023-05-25 22:25:00+00:00,123.25,123.25,123.25,123.25,160.0
1030,1507,2023-05-25 22:26:00+00:00,123.25,123.25,123.25,123.25,0.0
1031,1508,2023-05-25 22:27:00+00:00,123.25,123.25,123.25,123.25,0.0
1032,1509,2023-05-25 22:28:00+00:00,123.25,123.25,123.25,123.25,0.0
1033,1510,2023-05-25 22:29:00+00:00,123.22,123.22,123.22,123.22,305.0
1034,1511,2023-05-25 22:30:00+00:00,123.22,123.22,123.22,123.22,0.0
1035,1512,2023-05-25 22:31:00+00:00,123.22,123.22,123.22,123.22,0.0
1036,1513,2023-05-25 22:32:00+00:00,123.22,123.22,123.22,123.22,0.0
1037,1514,2023-05-25 22:33:00+00:00,123.22,123.22,123.22,123.22,100.0
1038,1515,2023-05-25 22:34:00+00:00,123.22,123.22,123.22,123.22,0.0
1039,1516,2023-05-25 22:35:00+00:00,123.22,123.22,123.22,123.22,0.0
1040,1517,2023-05-25 22:36:00+00:00,123.25,123.25,123.22,123.22,4099.0
1041,1518,2023-05-25 22:37:00+00:00,123.22,123.22,123.22,123.22,0.0
1042,1519,2023-05-25 22:38:00+00:00,123.22,123.23,123.22,123.22,200.0
1043,1520,2023-05-25 22:39:00+00:00,123.22,123.22,123.22,123.22,0.0
1044,1521,2023-05-25 22:40:00+00:00,123.22,123.22,123.22,123.22,153.0
1045,1522,2023-05-25 22:41:00+00:00,123.22,123.22,123.22,123.22,0.0
1046,1523,2023-05-25 22:42:00+00:00,123.2,123.2,123.19,123.2,145.0
1047,1524,2023-05-25 22:43:00+00:00,123.2,123.2,123.2,123.2,0.0
1048,1525,2023-05-25 22:44:00+00:00,123.2,123.2,123.2,123.2,0.0
1049,1526,2023-05-25 22:45:00+00:00,123.2,123.2,123.2,123.2,0.0
1050,1527,2023-05-25 22:46:00+00:00,123.2,123.2,123.2,123.2,0.0
1051,1528,2023-05-25 22:47:00+00:00,123.2,123.2,123.2,123.2,0.0
1052,1529,2023-05-25 22:48:00+00:00,123.2,123.2,123.2,123.2,0.0
1053,1530,2023-05-25 22:49:00+00:00,123.2,123.2,123.2,123.2,0.0
1054,1531,2023-05-25 22:50:00+00:00,123.2,123.2,123.2,123.2,0.0
1055,1532,2023-05-25 22:51:00+00:00,123.2,123.2,123.2,123.2,0.0
1056,1533,2023-05-25 22:52:00+00:00,123.2,123.2,123.2,123.2,0.0
1057,1534,2023-05-25 22:53:00+00:00,123.2,123.2,123.2,123.2,0.0
1058,1535,2023-05-25 22:54:00+00:00,123.2,123.2,123.2,123.2,0.0
1059,1536,2023-05-25 22:55:00+00:00,123.2,123.2,123.2,123.2,0.0
1060,1537,2023-05-25 22:56:00+00:00,123.2,123.2,123.2,123.2,0.0
1061,1538,2023-05-25 22:57:00+00:00,123.22,123.22,123.22,123.22,100.0
1062,1539,2023-05-25 22:58:00+00:00,123.22,123.22,123.22,123.22,0.0
1063,1540,2023-05-25 22:59:00+00:00,123.22,123.23,123.22,123.22,217.0
1064,1541,2023-05-25 23:00:00+00:00,123.22,123.22,123.22,123.22,0.0
1065,1542,2023-05-25 23:01:00+00:00,123.22,123.22,123.22,123.22,0.0
1066,1543,2023-05-25 23:02:00+00:00,123.22,123.22,123.22,123.22,0.0
1067,1544,2023-05-25 23:03:00+00:00,123.22,123.22,123.22,123.22,200.0
1068,1545,2023-05-25 23:04:00+00:00,123.22,123.22,123.22,123.22,0.0
1069,1546,2023-05-25 23:05:00+00:00,123.22,123.22,123.22,123.22,0.0
1070,1547,2023-05-25 23:06:00+00:00,123.22,123.23,123.22,123.22,250.0
1071,1548,2023-05-25 23:07:00+00:00,123.22,123.22,123.22,123.22,0.0
1072,1549,2023-05-25 23:08:00+00:00,123.22,123.22,123.22,123.22,0.0
1073,1550,2023-05-25 23:09:00+00:00,123.25,123.25,123.25,123.25,750.0
1074,1551,2023-05-25 23:10:00+00:00,123.25,123.25,123.25,123.25,0.0
1075,1552,2023-05-25 23:11:00+00:00,123.25,123.25,123.25,123.25,0.0
1076,1553,2023-05-25 23:12:00+00:00,123.25,123.25,123.25,123.25,0.0
1077,1554,2023-05-25 23:13:00+00:00,123.25,123.25,123.25,123.25,0.0
1078,1555,2023-05-25 23:14:00+00:00,123.25,123.25,123.25,123.25,0.0
1079,1556,2023-05-25 23:15:00+00:00,123.25,123.25,123.25,123.25,0.0
1080,1557,2023-05-25 23:16:00+00:00,123.25,123.25,123.25,123.25,0.0
1081,1558,2023-05-25 23:17:00+00:00,123.25,123.25,123.25,123.25,0.0
1082,1559,2023-05-25 23:18:00+00:00,123.25,123.25,123.25,123.25,0.0
1083,1560,2023-05-25 23:19:00+00:00,123.25,123.25,123.25,123.25,0.0
1084,1561,2023-05-25 23:20:00+00:00,123.25,123.25,123.25,123.25,0.0
1085,1562,2023-05-25 23:21:00+00:00,123.25,123.25,123.25,123.25,0.0
1086,1563,2023-05-25 23:22:00+00:00,123.36,123.36,123.36,123.36,100.0
1087,1564,2023-05-25 23:23:00+00:00,123.36,123.36,123.36,123.36,0.0
1088,1565,2023-05-25 23:24:00+00:00,123.36,123.36,123.36,123.36,0.0
1089,1566,2023-05-25 23:25:00+00:00,123.36,123.36,123.36,123.36,0.0
1090,1567,2023-05-25 23:26:00+00:00,123.36,123.36,123.36,123.36,0.0
1091,1568,2023-05-25 23:27:00+00:00,123.36,123.36,123.36,123.36,0.0
1092,1569,2023-05-25 23:28:00+00:00,123.36,123.36,123.36,123.36,0.0
1093,1570,2023-05-25 23:29:00+00:00,123.34,123.34,123.34,123.34,173.0
1094,1571,2023-05-25 23:30:00+00:00,123.34,123.34,123.34,123.34,0.0
1095,1572,2023-05-25 23:31:00+00:00,123.34,123.34,123.34,123.34,0.0
1096,1573,2023-05-25 23:32:00+00:00,123.34,123.34,123.34,123.34,0.0
1097,1574,2023-05-25 23:33:00+00:00,123.34,123.34,123.34,123.34,148.0
1098,1575,2023-05-25 23:34:00+00:00,123.34,123.34,123.34,123.34,0.0
1099,1576,2023-05-25 23:35:00+00:00,123.34,123.34,123.34,123.34,0.0
1100,1577,2023-05-25 23:36:00+00:00,123.34,123.34,123.34,123.34,0.0
1101,1578,2023-05-25 23:37:00+00:00,123.34,123.34,123.34,123.34,0.0
1102,1579,2023-05-25 23:38:00+00:00,123.34,123.34,123.34,123.34,0.0
1103,1580,2023-05-25 23:39:00+00:00,123.34,123.35,123.34,123.34,600.0
1104,1581,2023-05-25 23:40:00+00:00,123.34,123.34,123.34,123.34,0.0
1105,1582,2023-05-25 23:41:00+00:00,123.34,123.34,123.34,123.34,0.0
1106,1583,2023-05-25 23:42:00+00:00,123.34,123.34,123.34,123.34,0.0
1107,1584,2023-05-25 23:43:00+00:00,123.34,123.34,123.34,123.34,0.0
1108,1585,2023-05-25 23:44:00+00:00,123.34,123.34,123.34,123.34,0.0
1109,1586,2023-05-25 23:45:00+00:00,123.34,123.34,123.34,123.34,0.0
1110,1587,2023-05-25 23:46:00+00:00,123.34,123.34,123.34,123.34,0.0
1111,1588,2023-05-25 23:47:00+00:00,123.34,123.34,123.34,123.34,0.0
1112,1589,2023-05-25 23:48:00+00:00,123.31,123.31,123.31,123.31,258.0
1113,1590,2023-05-25 23:49:00+00:00,123.31,123.31,123.31,123.31,0.0
1114,1591,2023-05-25 23:50:00+00:00,123.31,123.31,123.31,123.31,0.0
1115,1592,2023-05-25 23:51:00+00:00,123.31,123.31,123.31,123.31,0.0
1116,1593,2023-05-25 23:52:00+00:00,123.31,123.31,123.31,123.31,0.0
1117,1594,2023-05-25 23:53:00+00:00,123.3,123.31,123.3,123.31,577.0
1118,1595,2023-05-25 23:54:00+00:00,123.31,123.31,123.31,123.31,0.0
1119,1596,2023-05-25 23:55:00+00:00,123.31,123.36,123.31,123.36,397.0
1120,1597,2023-05-25 23:56:00+00:00,123.36,123.36,123.36,123.36,338.0
1121,1598,2023-05-25 23:57:00+00:00,123.36,123.36,123.36,123.36,0.0
1122,1599,2023-05-25 23:58:00+00:00,123.36,123.36,123.36,123.36,0.0
1123,1600,2023-05-25 23:59:00+00:00,123.38,123.38,123.38,123.38,906.0
1124,1605,2023-05-26 08:00:00+00:00,123.6,123.6,123.38,123.38,459.0
1125,1606,2023-05-26 08:01:00+00:00,123.38,123.38,123.38,123.38,0.0
1126,1607,2023-05-26 08:02:00+00:00,123.38,123.38,123.38,123.38,0.0
1127,1608,2023-05-26 08:03:00+00:00,123.38,123.38,123.38,123.38,0.0
1128,1609,2023-05-26 08:04:00+00:00,123.38,123.38,123.38,123.38,0.0
1129,1610,2023-05-26 08:05:00+00:00,123.38,123.38,123.38,123.38,0.0
1130,1611,2023-05-26 08:06:00+00:00,123.38,123.38,123.38,123.38,0.0
1131,1612,2023-05-26 08:07:00+00:00,123.43,123.43,123.43,123.43,662.0
1132,1613,2023-05-26 08:08:00+00:00,123.43,123.43,123.43,123.43,0.0
1133,1614,2023-05-26 08:09:00+00:00,123.43,123.43,123.43,123.43,0.0
1134,1615,2023-05-26 08:10:00+00:00,123.43,123.43,123.43,123.43,0.0
1135,1616,2023-05-26 08:11:00+00:00,123.43,123.43,123.43,123.43,0.0
1136,1617,2023-05-26 08:12:00+00:00,123.43,123.43,123.43,123.43,0.0
1137,1618,2023-05-26 08:13:00+00:00,123.43,123.43,123.43,123.43,0.0
1138,1619,2023-05-26 08:14:00+00:00,123.43,123.43,123.43,123.43,0.0
1139,1620,2023-05-26 08:15:00+00:00,123.38,123.38,123.38,123.38,197.0
1140,1621,2023-05-26 08:16:00+00:00,123.4,123.4,123.4,123.4,290.0
1141,1622,2023-05-26 08:17:00+00:00,123.4,123.4,123.4,123.4,0.0
1142,1623,2023-05-26 08:18:00+00:00,123.4,123.4,123.4,123.4,0.0
1143,1624,2023-05-26 08:19:00+00:00,123.4,123.4,123.4,123.4,0.0
1144,1625,2023-05-26 08:20:00+00:00,123.4,123.4,123.4,123.4,0.0
1145,1626,2023-05-26 08:21:00+00:00,123.4,123.4,123.4,123.4,0.0
1146,1627,2023-05-26 08:22:00+00:00,123.4,123.4,123.4,123.4,0.0
1147,1628,2023-05-26 08:23:00+00:00,123.4,123.4,123.4,123.4,0.0
1148,1629,2023-05-26 08:24:00+00:00,123.4,123.4,123.4,123.4,0.0
1149,1630,2023-05-26 08:25:00+00:00,123.4,123.4,123.4,123.4,0.0
1150,1631,2023-05-26 08:26:00+00:00,123.4,123.4,123.4,123.4,0.0
1151,1632,2023-05-26 08:27:00+00:00,123.4,123.4,123.4,123.4,0.0
1152,1633,2023-05-26 08:28:00+00:00,123.4,123.4,123.4,123.4,0.0
1153,1634,2023-05-26 08:29:00+00:00,123.4,123.4,123.4,123.4,0.0
1154,1635,2023-05-26 08:30:00+00:00,123.4,123.4,123.4,123.4,0.0
1155,1636,2023-05-26 08:31:00+00:00,123.4,123.4,123.4,123.4,0.0
1156,1637,2023-05-26 08:32:00+00:00,123.4,123.4,123.4,123.4,0.0
1157,1638,2023-05-26 08:33:00+00:00,123.4,123.4,123.4,123.4,0.0
1158,1639,2023-05-26 08:34:00+00:00,123.4,123.4,123.4,123.4,0.0
1159,1640,2023-05-26 08:35:00+00:00,123.4,123.4,123.4,123.4,0.0
1160,1641,2023-05-26 08:36:00+00:00,123.4,123.4,123.4,123.4,0.0
1161,1642,2023-05-26 08:37:00+00:00,123.4,123.4,123.4,123.4,0.0
1162,1643,2023-05-26 08:38:00+00:00,123.4,123.4,123.4,123.4,0.0
1163,1644,2023-05-26 08:39:00+00:00,123.35,123.35,123.35,123.35,152.0
1164,1645,2023-05-26 08:40:00+00:00,123.35,123.35,123.35,123.35,0.0
1165,1646,2023-05-26 08:41:00+00:00,123.35,123.35,123.35,123.35,0.0
1166,1647,2023-05-26 08:42:00+00:00,123.35,123.35,123.35,123.35,0.0
1167,1648,2023-05-26 08:43:00+00:00,123.35,123.35,123.35,123.35,0.0
1168,1649,2023-05-26 08:44:00+00:00,123.35,123.35,123.35,123.35,0.0
1169,1650,2023-05-26 08:45:00+00:00,123.35,123.35,123.35,123.35,0.0
1170,1651,2023-05-26 08:46:00+00:00,123.35,123.35,123.35,123.35,0.0
1171,1652,2023-05-26 08:47:00+00:00,123.5,123.5,123.5,123.5,620.0
1172,1653,2023-05-26 08:48:00+00:00,123.5,123.5,123.5,123.5,0.0
1173,1654,2023-05-26 08:49:00+00:00,123.5,123.5,123.5,123.5,0.0
1174,1655,2023-05-26 08:50:00+00:00,123.5,123.5,123.5,123.5,0.0
1175,1656,2023-05-26 08:51:00+00:00,123.5,123.5,123.5,123.5,0.0
1176,1657,2023-05-26 08:52:00+00:00,123.5,123.5,123.5,123.5,0.0
1177,1658,2023-05-26 08:53:00+00:00,123.5,123.5,123.5,123.5,0.0
1178,1659,2023-05-26 08:54:00+00:00,123.5,123.5,123.5,123.5,0.0
1179,1660,2023-05-26 08:55:00+00:00,123.5,123.5,123.5,123.5,0.0
1180,1661,2023-05-26 08:56:00+00:00,123.5,123.5,123.5,123.5,0.0
1181,1662,2023-05-26 08:57:00+00:00,123.5,123.5,123.5,123.5,0.0
1182,1663,2023-05-26 08:58:00+00:00,123.5,123.5,123.5,123.5,0.0
1183,1664,2023-05-26 08:59:00+00:00,123.5,123.5,123.5,123.5,0.0
1184,1665,2023-05-26 09:00:00+00:00,123.46,123.46,123.43,123.45,556.0
1185,1666,2023-05-26 09:01:00+00:00,123.41,123.42,123.4,123.42,1265.0
1186,1667,2023-05-26 09:02:00+00:00,123.42,123.42,123.42,123.42,125.0
1187,1668,2023-05-26 09:03:00+00:00,123.42,123.42,123.42,123.42,0.0
1188,1669,2023-05-26 09:04:00+00:00,123.42,123.42,123.42,123.42,0.0
1189,1670,2023-05-26 09:05:00+00:00,123.42,123.42,123.42,123.42,0.0
1190,1671,2023-05-26 09:06:00+00:00,123.4,123.4,123.4,123.4,253.0
1191,1672,2023-05-26 09:07:00+00:00,123.4,123.4,123.4,123.4,0.0
1192,1673,2023-05-26 09:08:00+00:00,123.4,123.4,123.4,123.4,0.0
1193,1674,2023-05-26 09:09:00+00:00,123.4,123.4,123.4,123.4,0.0
1194,1675,2023-05-26 09:10:00+00:00,123.4,123.4,123.4,123.4,0.0
1195,1676,2023-05-26 09:11:00+00:00,123.4,123.4,123.4,123.4,0.0
1196,1677,2023-05-26 09:12:00+00:00,123.4,123.4,123.4,123.4,0.0
1197,1678,2023-05-26 09:13:00+00:00,123.4,123.4,123.4,123.4,0.0
1198,1679,2023-05-26 09:14:00+00:00,123.4,123.4,123.4,123.4,0.0
1199,1680,2023-05-26 09:15:00+00:00,123.4,123.4,123.4,123.4,0.0
1200,1681,2023-05-26 09:16:00+00:00,123.4,123.4,123.4,123.4,110.0
1201,1682,2023-05-26 09:17:00+00:00,123.4,123.4,123.4,123.4,0.0
1202,1683,2023-05-26 09:18:00+00:00,123.4,123.4,123.4,123.4,0.0
1203,1684,2023-05-26 09:19:00+00:00,123.4,123.4,123.4,123.4,0.0
1204,1685,2023-05-26 09:20:00+00:00,123.4,123.4,123.4,123.4,0.0
1205,1686,2023-05-26 09:21:00+00:00,123.4,123.4,123.4,123.4,0.0
1206,1687,2023-05-26 09:22:00+00:00,123.4,123.4,123.4,123.4,0.0
1207,1688,2023-05-26 09:23:00+00:00,123.4,123.4,123.4,123.4,0.0
1208,1689,2023-05-26 09:24:00+00:00,123.4,123.4,123.4,123.4,0.0
1209,1690,2023-05-26 09:25:00+00:00,123.4,123.4,123.4,123.4,0.0
1210,1691,2023-05-26 09:26:00+00:00,123.4,123.4,123.4,123.4,0.0
1211,1692,2023-05-26 09:27:00+00:00,123.4,123.4,123.4,123.4,0.0
1212,1693,2023-05-26 09:28:00+00:00,123.4,123.4,123.4,123.4,0.0
1213,1694,2023-05-26 09:29:00+00:00,123.4,123.4,123.4,123.4,0.0
1214,1695,2023-05-26 09:30:00+00:00,123.4,123.4,123.4,123.4,0.0
1215,1696,2023-05-26 09:31:00+00:00,123.4,123.4,123.4,123.4,0.0
1216,1697,2023-05-26 09:32:00+00:00,123.4,123.4,123.4,123.4,0.0
1217,1698,2023-05-26 09:33:00+00:00,123.4,123.4,123.4,123.4,0.0
1218,1699,2023-05-26 09:34:00+00:00,123.4,123.4,123.4,123.4,0.0
1219,1700,2023-05-26 09:35:00+00:00,123.4,123.4,123.4,123.4,0.0
1220,1701,2023-05-26 09:36:00+00:00,123.4,123.4,123.4,123.4,0.0
1221,1702,2023-05-26 09:37:00+00:00,123.4,123.4,123.4,123.4,0.0
1222,1703,2023-05-26 09:38:00+00:00,123.4,123.4,123.4,123.4,0.0
1223,1704,2023-05-26 09:39:00+00:00,123.4,123.4,123.4,123.4,0.0
1224,1705,2023-05-26 09:40:00+00:00,123.4,123.4,123.4,123.4,0.0
1225,1706,2023-05-26 09:41:00+00:00,123.4,123.4,123.4,123.4,0.0
1226,1707,2023-05-26 09:42:00+00:00,123.4,123.4,123.4,123.4,0.0
1227,1708,2023-05-26 09:43:00+00:00,123.4,123.4,123.4,123.4,0.0
1228,1709,2023-05-26 09:44:00+00:00,123.4,123.4,123.4,123.4,0.0
1229,1710,2023-05-26 09:45:00+00:00,123.4,123.4,123.4,123.4,0.0
1230,1711,2023-05-26 09:46:00+00:00,123.4,123.4,123.4,123.4,0.0
1231,1712,2023-05-26 09:47:00+00:00,123.4,123.4,123.4,123.4,0.0
1232,1713,2023-05-26 09:48:00+00:00,123.4,123.4,123.4,123.4,0.0
1233,1714,2023-05-26 09:49:00+00:00,123.4,123.4,123.4,123.4,0.0
1234,1715,2023-05-26 09:50:00+00:00,123.4,123.4,123.4,123.4,0.0
1235,1716,2023-05-26 09:51:00+00:00,123.4,123.4,123.4,123.4,0.0
1236,1717,2023-05-26 09:52:00+00:00,123.4,123.4,123.4,123.4,0.0
1237,1718,2023-05-26 09:53:00+00:00,123.4,123.4,123.4,123.4,0.0
1238,1719,2023-05-26 09:54:00+00:00,123.4,123.4,123.4,123.4,0.0
1239,1720,2023-05-26 09:55:00+00:00,123.4,123.4,123.4,123.4,0.0
1240,1721,2023-05-26 09:56:00+00:00,123.4,123.4,123.4,123.4,0.0
1241,1722,2023-05-26 09:57:00+00:00,123.4,123.4,123.4,123.4,0.0
1242,1723,2023-05-26 09:58:00+00:00,123.4,123.4,123.4,123.4,0.0
1243,1724,2023-05-26 09:59:00+00:00,123.4,123.4,123.4,123.4,0.0
1244,1725,2023-05-26 10:00:00+00:00,123.4,123.4,123.4,123.4,0.0
1245,1726,2023-05-26 10:01:00+00:00,123.4,123.4,123.4,123.4,0.0
1246,1727,2023-05-26 10:02:00+00:00,123.42,123.42,123.42,123.42,179.0
1247,1728,2023-05-26 10:03:00+00:00,123.42,123.42,123.42,123.42,0.0
1248,1729,2023-05-26 10:04:00+00:00,123.42,123.42,123.42,123.42,0.0
1249,1730,2023-05-26 10:05:00+00:00,123.42,123.42,123.42,123.42,0.0
1250,1731,2023-05-26 10:06:00+00:00,123.42,123.42,123.42,123.42,0.0
1251,1732,2023-05-26 10:07:00+00:00,123.42,123.42,123.42,123.42,100.0
1252,1733,2023-05-26 10:08:00+00:00,123.42,123.42,123.42,123.42,0.0
1253,1734,2023-05-26 10:09:00+00:00,123.4,123.4,123.4,123.4,138.0
1254,1735,2023-05-26 10:10:00+00:00,123.4,123.4,123.4,123.4,0.0
1255,1736,2023-05-26 10:11:00+00:00,123.35,123.35,123.35,123.35,115.0
1256,1737,2023-05-26 10:12:00+00:00,123.35,123.35,123.35,123.35,0.0
1257,1738,2023-05-26 10:13:00+00:00,123.35,123.35,123.35,123.35,0.0
1258,1739,2023-05-26 10:14:00+00:00,123.35,123.35,123.35,123.35,0.0
1259,1740,2023-05-26 10:15:00+00:00,123.35,123.35,123.35,123.35,0.0
1260,1741,2023-05-26 10:16:00+00:00,123.35,123.35,123.35,123.35,0.0
1261,1742,2023-05-26 10:17:00+00:00,123.35,123.35,123.35,123.35,0.0
1262,1743,2023-05-26 10:18:00+00:00,123.35,123.35,123.35,123.35,0.0
1263,1744,2023-05-26 10:19:00+00:00,123.35,123.35,123.35,123.35,0.0
1264,1745,2023-05-26 10:20:00+00:00,123.35,123.35,123.35,123.35,0.0
1265,1746,2023-05-26 10:21:00+00:00,123.35,123.35,123.35,123.35,0.0
1266,1747,2023-05-26 10:22:00+00:00,123.35,123.35,123.35,123.35,0.0
1267,1748,2023-05-26 10:23:00+00:00,123.35,123.35,123.35,123.35,0.0
1268,1749,2023-05-26 10:24:00+00:00,123.35,123.35,123.35,123.35,0.0
1269,1750,2023-05-26 10:25:00+00:00,123.35,123.35,123.35,123.35,0.0
1270,1751,2023-05-26 10:26:00+00:00,123.35,123.35,123.35,123.35,0.0
1271,1752,2023-05-26 10:27:00+00:00,123.35,123.35,123.35,123.35,0.0
1272,1753,2023-05-26 10:28:00+00:00,123.48,123.48,123.48,123.48,103.0
1273,1754,2023-05-26 10:29:00+00:00,123.48,123.48,123.48,123.48,0.0
1274,1755,2023-05-26 10:30:00+00:00,123.48,123.48,123.48,123.48,0.0
1275,1756,2023-05-26 10:31:00+00:00,123.48,123.48,123.48,123.48,0.0
1276,1757,2023-05-26 10:32:00+00:00,123.48,123.48,123.48,123.48,0.0
1277,1758,2023-05-26 10:33:00+00:00,123.48,123.48,123.48,123.48,0.0
1278,1759,2023-05-26 10:34:00+00:00,123.48,123.48,123.48,123.48,0.0
1279,1760,2023-05-26 10:35:00+00:00,123.48,123.48,123.48,123.48,0.0
1280,1761,2023-05-26 10:36:00+00:00,123.5,123.5,123.5,123.5,100.0
1281,1762,2023-05-26 10:37:00+00:00,123.5,123.5,123.5,123.5,0.0
1282,1763,2023-05-26 10:38:00+00:00,123.52,123.52,123.52,123.52,166.0
1283,1764,2023-05-26 10:39:00+00:00,123.52,123.52,123.52,123.52,0.0
1284,1765,2023-05-26 10:40:00+00:00,123.52,123.52,123.52,123.52,0.0
1285,1766,2023-05-26 10:41:00+00:00,123.79,123.79,123.79,123.79,100.0
1286,1767,2023-05-26 10:42:00+00:00,123.79,123.79,123.79,123.79,0.0
1287,1768,2023-05-26 10:43:00+00:00,123.79,123.79,123.79,123.79,0.0
1288,1769,2023-05-26 10:44:00+00:00,123.79,123.79,123.79,123.79,0.0
1289,1770,2023-05-26 10:45:00+00:00,123.79,123.79,123.79,123.79,0.0
1290,1771,2023-05-26 10:46:00+00:00,123.79,123.79,123.79,123.79,0.0
1291,1772,2023-05-26 10:47:00+00:00,123.79,123.79,123.79,123.79,0.0
1292,1773,2023-05-26 10:48:00+00:00,123.79,123.79,123.79,123.79,0.0
1293,1774,2023-05-26 10:49:00+00:00,123.79,123.79,123.79,123.79,0.0
1294,1775,2023-05-26 10:50:00+00:00,123.83,123.83,123.83,123.83,100.0
1295,1776,2023-05-26 10:51:00+00:00,123.8,123.8,123.8,123.8,100.0
1296,1777,2023-05-26 10:52:00+00:00,123.8,123.8,123.8,123.8,0.0
1297,1778,2023-05-26 10:53:00+00:00,123.8,123.8,123.8,123.8,0.0
1298,1779,2023-05-26 10:54:00+00:00,123.8,123.8,123.8,123.8,0.0
1299,1780,2023-05-26 10:55:00+00:00,123.8,123.8,123.8,123.8,0.0
1300,1781,2023-05-26 10:56:00+00:00,123.8,123.8,123.8,123.8,0.0
1301,1782,2023-05-26 10:57:00+00:00,123.8,123.8,123.8,123.8,0.0
1302,1783,2023-05-26 10:58:00+00:00,123.8,123.8,123.8,123.8,0.0
1303,1784,2023-05-26 10:59:00+00:00,123.84,123.84,123.84,123.84,180.0
1304,1785,2023-05-26 11:00:00+00:00,123.84,123.88,123.84,123.88,1036.0
1305,1786,2023-05-26 11:01:00+00:00,123.88,123.88,123.88,123.88,0.0
1306,1787,2023-05-26 11:02:00+00:00,124.0,124.06,124.0,124.06,515.0
1307,1788,2023-05-26 11:03:00+00:00,124.1,124.1,124.1,124.1,141.0
1308,1789,2023-05-26 11:04:00+00:00,124.08,124.09,124.08,124.09,601.0
1309,1790,2023-05-26 11:05:00+00:00,124.1,124.1,124.08,124.08,1099.0
1310,1791,2023-05-26 11:06:00+00:00,124.08,124.08,124.08,124.08,0.0
1311,1792,2023-05-26 11:07:00+00:00,124.2,124.2,124.2,124.2,438.0
1312,1793,2023-05-26 11:08:00+00:00,124.24,124.26,124.24,124.24,900.0
1313,1794,2023-05-26 11:09:00+00:00,124.26,124.26,124.25,124.25,455.0
1314,1795,2023-05-26 11:10:00+00:00,124.22,124.22,124.18,124.18,350.0
1315,1796,2023-05-26 11:11:00+00:00,124.24,124.24,124.24,124.24,1445.0
1316,1797,2023-05-26 11:12:00+00:00,124.2,124.2,124.13,124.13,1938.0
1317,1798,2023-05-26 11:13:00+00:00,124.13,124.13,124.13,124.13,0.0
1318,1799,2023-05-26 11:14:00+00:00,124.13,124.13,124.13,124.13,0.0
1319,1800,2023-05-26 11:15:00+00:00,124.08,124.08,124.08,124.08,300.0
1320,1801,2023-05-26 11:16:00+00:00,124.12,124.12,124.12,124.12,152.0
1321,1802,2023-05-26 11:17:00+00:00,124.12,124.12,124.12,124.12,0.0
1322,1803,2023-05-26 11:18:00+00:00,124.15,124.15,124.15,124.15,631.0
1323,1804,2023-05-26 11:19:00+00:00,124.19,124.19,124.19,124.19,494.0
1324,1805,2023-05-26 11:20:00+00:00,124.19,124.25,124.19,124.25,1027.0
1325,1806,2023-05-26 11:21:00+00:00,124.25,124.25,124.25,124.25,0.0
1326,1807,2023-05-26 11:22:00+00:00,124.21,124.21,124.15,124.15,262.0
1327,1808,2023-05-26 11:23:00+00:00,124.15,124.15,124.15,124.15,0.0
1328,1809,2023-05-26 11:24:00+00:00,124.15,124.15,124.15,124.15,0.0
1329,1810,2023-05-26 11:25:00+00:00,124.22,124.25,124.22,124.25,218.0
1330,1811,2023-05-26 11:26:00+00:00,124.25,124.25,124.25,124.25,0.0
1331,1812,2023-05-26 11:27:00+00:00,124.25,124.25,124.25,124.25,0.0
1332,1813,2023-05-26 11:28:00+00:00,124.25,124.25,124.25,124.25,0.0
1333,1814,2023-05-26 11:29:00+00:00,124.44,124.44,124.44,124.44,100.0
1334,1815,2023-05-26 11:30:00+00:00,124.44,124.44,124.44,124.44,200.0
1335,1816,2023-05-26 11:31:00+00:00,124.44,124.44,124.44,124.44,0.0
1336,1817,2023-05-26 11:32:00+00:00,124.44,124.45,124.4,124.4,859.0
1337,1818,2023-05-26 11:33:00+00:00,124.4,124.4,124.4,124.4,0.0
1338,1819,2023-05-26 11:34:00+00:00,124.4,124.4,124.4,124.4,0.0
1339,1820,2023-05-26 11:35:00+00:00,124.4,124.4,124.4,124.4,0.0
1340,1821,2023-05-26 11:36:00+00:00,124.37,124.37,124.37,124.37,600.0
1341,1822,2023-05-26 11:37:00+00:00,124.37,124.37,124.37,124.37,0.0
1342,1823,2023-05-26 11:38:00+00:00,124.35,124.35,124.35,124.35,212.0
1343,1824,2023-05-26 11:39:00+00:00,124.42,124.42,124.42,124.42,100.0
1344,1825,2023-05-26 11:40:00+00:00,124.42,124.42,124.42,124.42,100.0
1345,1826,2023-05-26 11:41:00+00:00,124.42,124.42,124.42,124.42,0.0
1346,1827,2023-05-26 11:42:00+00:00,124.4,124.43,124.4,124.43,220.0
1347,1828,2023-05-26 11:43:00+00:00,124.43,124.43,124.43,124.43,0.0
1348,1829,2023-05-26 11:44:00+00:00,124.43,124.43,124.43,124.43,0.0
1349,1830,2023-05-26 11:45:00+00:00,124.3,124.3,124.25,124.25,425.0
1350,1831,2023-05-26 11:46:00+00:00,124.28,124.35,124.28,124.35,378.0
1351,1832,2023-05-26 11:47:00+00:00,124.41,124.41,124.41,124.41,198.0
1352,1833,2023-05-26 11:48:00+00:00,124.41,124.41,124.41,124.41,0.0
1353,1834,2023-05-26 11:49:00+00:00,124.41,124.41,124.41,124.41,0.0
1354,1835,2023-05-26 11:50:00+00:00,124.42,124.42,124.42,124.42,100.0
1355,1836,2023-05-26 11:51:00+00:00,124.42,124.42,124.42,124.42,0.0
1356,1837,2023-05-26 11:52:00+00:00,124.5,124.5,124.43,124.43,533.0
1357,1838,2023-05-26 11:53:00+00:00,124.45,124.45,124.45,124.45,200.0
1358,1839,2023-05-26 11:54:00+00:00,124.36,124.36,124.31,124.31,673.0
1359,1840,2023-05-26 11:55:00+00:00,124.31,124.31,124.31,124.31,0.0
1360,1841,2023-05-26 11:56:00+00:00,124.31,124.31,124.31,124.31,0.0
1361,1842,2023-05-26 11:57:00+00:00,124.3,124.3,124.3,124.3,297.0
1362,1843,2023-05-26 11:58:00+00:00,124.3,124.3,124.3,124.3,0.0
1363,1844,2023-05-26 11:59:00+00:00,124.25,124.25,124.25,124.25,199.0
1364,1845,2023-05-26 12:00:00+00:00,124.14,124.5,123.99,124.32,24159.0
1365,1846,2023-05-26 12:01:00+00:00,123.38,124.32,123.1,124.32,3631.0
1366,1847,2023-05-26 12:02:00+00:00,123.55,123.75,123.48,123.75,856.0
1367,1848,2023-05-26 12:03:00+00:00,123.75,123.75,123.75,123.75,0.0
1368,1849,2023-05-26 12:04:00+00:00,124.21,124.21,124.2,124.21,885.0
1369,1850,2023-05-26 12:05:00+00:00,124.21,124.21,124.21,124.21,0.0
1370,1851,2023-05-26 12:06:00+00:00,124.21,124.21,124.21,124.21,0.0
1371,1852,2023-05-26 12:07:00+00:00,124.21,124.21,124.21,124.21,0.0
1372,1853,2023-05-26 12:08:00+00:00,124.18,124.18,124.18,124.18,100.0
1373,1854,2023-05-26 12:09:00+00:00,124.12,124.12,124.12,124.12,100.0
1374,1855,2023-05-26 12:10:00+00:00,124.12,124.12,124.12,124.12,0.0
1375,1856,2023-05-26 12:11:00+00:00,124.11,124.15,124.11,124.11,1851.0
1376,1857,2023-05-26 12:12:00+00:00,124.05,124.06,124.05,124.05,600.0
1377,1858,2023-05-26 12:13:00+00:00,124.05,124.05,124.05,124.05,1217.0
1378,1859,2023-05-26 12:14:00+00:00,124.09,124.09,124.07,124.07,3893.0
1379,1860,2023-05-26 12:15:00+00:00,124.06,124.07,124.06,124.06,543.0
1380,1861,2023-05-26 12:16:00+00:00,124.1,124.1,124.1,124.1,2000.0
1381,1862,2023-05-26 12:17:00+00:00,124.05,124.05,124.05,124.05,180.0
1382,1863,2023-05-26 12:18:00+00:00,124.05,124.05,124.05,124.05,0.0
1383,1864,2023-05-26 12:19:00+00:00,124.05,124.06,124.05,124.06,300.0
1384,1865,2023-05-26 12:20:00+00:00,124.06,124.06,124.06,124.06,0.0
1385,1866,2023-05-26 12:21:00+00:00,124.06,124.06,124.06,124.06,0.0
1386,1867,2023-05-26 12:22:00+00:00,124.1,124.1,124.1,124.1,1815.0
1387,1868,2023-05-26 12:23:00+00:00,124.11,124.11,124.11,124.11,200.0
1388,1869,2023-05-26 12:24:00+00:00,124.11,124.11,124.11,124.11,0.0
1389,1870,2023-05-26 12:25:00+00:00,124.11,124.11,124.11,124.11,0.0
1390,1871,2023-05-26 12:26:00+00:00,124.11,124.11,124.11,124.11,0.0
1391,1872,2023-05-26 12:27:00+00:00,124.11,124.11,124.11,124.11,0.0
1392,1873,2023-05-26 12:28:00+00:00,124.09,124.09,124.09,124.09,176.0
1393,1874,2023-05-26 12:29:00+00:00,124.09,124.09,124.09,124.09,0.0
1394,1875,2023-05-26 12:30:00+00:00,124.18,124.18,123.8,123.8,2998.0
1395,1876,2023-05-26 12:31:00+00:00,123.95,123.95,123.95,123.95,500.0
1396,1877,2023-05-26 12:32:00+00:00,123.95,123.95,123.73,123.73,1801.0
1397,1878,2023-05-26 12:33:00+00:00,123.82,123.94,123.82,123.86,361.0
1398,1879,2023-05-26 12:34:00+00:00,123.94,123.94,123.9,123.9,1300.0
1399,1880,2023-05-26 12:35:00+00:00,123.86,123.91,123.85,123.86,1970.0
1400,1881,2023-05-26 12:36:00+00:00,123.86,123.9,123.84,123.84,1007.0
1401,1882,2023-05-26 12:37:00+00:00,123.89,123.89,123.84,123.84,300.0
1402,1883,2023-05-26 12:38:00+00:00,123.8,123.8,123.62,123.64,3656.0
1403,1884,2023-05-26 12:39:00+00:00,123.64,123.64,123.55,123.55,3975.0
1404,1885,2023-05-26 12:40:00+00:00,123.55,123.65,123.55,123.65,2318.0
1405,1886,2023-05-26 12:41:00+00:00,123.65,123.65,123.62,123.62,7279.0
1406,1887,2023-05-26 12:42:00+00:00,123.62,123.62,123.62,123.62,0.0
1407,1888,2023-05-26 12:43:00+00:00,123.64,123.64,123.6,123.6,5163.0
1408,1889,2023-05-26 12:44:00+00:00,123.6,123.6,123.6,123.6,500.0
1409,1890,2023-05-26 12:45:00+00:00,123.6,123.6,123.5,123.5,1669.0
1410,1891,2023-05-26 12:46:00+00:00,123.55,123.55,123.55,123.55,2901.0
1411,1892,2023-05-26 12:47:00+00:00,123.6,123.6,123.51,123.51,3200.0
1412,1893,2023-05-26 12:48:00+00:00,123.66,123.66,123.66,123.66,100.0
1413,1894,2023-05-26 12:49:00+00:00,123.66,123.66,123.58,123.64,3859.0
1414,1895,2023-05-26 12:50:00+00:00,123.66,123.75,123.66,123.75,500.0
1415,1896,2023-05-26 12:51:00+00:00,123.74,123.74,123.74,123.74,528.0
1416,1897,2023-05-26 12:52:00+00:00,123.64,123.64,123.55,123.55,363.0
1417,1898,2023-05-26 12:53:00+00:00,123.58,123.58,123.58,123.58,120.0
1418,1899,2023-05-26 12:54:00+00:00,123.66,123.66,123.66,123.66,187.0
1419,1900,2023-05-26 12:55:00+00:00,123.77,123.77,123.73,123.73,2500.0
1420,1901,2023-05-26 12:56:00+00:00,123.73,123.73,123.73,123.73,0.0
1421,1902,2023-05-26 12:57:00+00:00,123.74,123.74,123.72,123.72,500.0
1422,1903,2023-05-26 12:58:00+00:00,123.72,123.72,123.72,123.72,0.0
1423,1904,2023-05-26 12:59:00+00:00,123.83,123.88,123.48,123.88,4932.0
1424,1905,2023-05-26 13:00:00+00:00,123.88,123.88,123.84,123.84,5442.0
1425,1906,2023-05-26 13:01:00+00:00,123.88,123.88,123.88,123.88,100.0
1426,1907,2023-05-26 13:02:00+00:00,123.88,123.88,123.72,123.72,2634.0
1427,1908,2023-05-26 13:03:00+00:00,123.82,123.82,123.75,123.77,1208.0
1428,1909,2023-05-26 13:04:00+00:00,123.77,123.77,123.77,123.77,0.0
1429,1910,2023-05-26 13:05:00+00:00,123.8,123.8,123.78,123.78,2768.0
1430,1911,2023-05-26 13:06:00+00:00,123.77,123.8,123.75,123.8,1478.0
1431,1912,2023-05-26 13:07:00+00:00,123.8,123.8,123.74,123.74,2516.0
1432,1913,2023-05-26 13:08:00+00:00,123.74,123.8,123.66,123.69,1720.0
1433,1914,2023-05-26 13:09:00+00:00,123.68,123.68,123.64,123.65,1840.0
1434,1915,2023-05-26 13:10:00+00:00,123.65,123.65,123.64,123.65,4440.0
1435,1916,2023-05-26 13:11:00+00:00,123.65,123.65,123.65,123.65,2700.0
1436,1917,2023-05-26 13:12:00+00:00,123.82,123.85,123.81,123.83,1239.0
1437,1918,2023-05-26 13:13:00+00:00,123.85,123.9,123.85,123.89,1700.0
1438,1919,2023-05-26 13:14:00+00:00,123.89,123.89,123.89,123.89,0.0
1439,1920,2023-05-26 13:15:00+00:00,123.9,123.9,123.85,123.85,1400.0
1440,1921,2023-05-26 13:16:00+00:00,123.81,123.81,123.81,123.81,504.0
1441,1922,2023-05-26 13:17:00+00:00,123.76,123.76,123.75,123.75,800.0
1442,1923,2023-05-26 13:18:00+00:00,123.75,123.75,123.75,123.75,0.0
1443,1924,2023-05-26 13:19:00+00:00,123.75,123.75,123.74,123.75,150.0
1444,1925,2023-05-26 13:20:00+00:00,123.8,123.8,123.76,123.76,2600.0
1445,1926,2023-05-26 13:21:00+00:00,123.8,123.8,123.75,123.75,533.0
1446,1927,2023-05-26 13:22:00+00:00,123.71,123.72,123.69,123.69,1207.0
1447,1928,2023-05-26 13:23:00+00:00,123.65,123.65,123.6,123.6,600.0
1448,1929,2023-05-26 13:24:00+00:00,123.62,123.63,123.6,123.6,3469.0
1449,1930,2023-05-26 13:25:00+00:00,123.6,123.6,123.53,123.58,3542.0
1450,1931,2023-05-26 13:26:00+00:00,123.57,123.58,123.57,123.58,800.0
1451,1932,2023-05-26 13:27:00+00:00,123.5,123.64,123.48,123.5,1895.0
1452,1933,2023-05-26 13:28:00+00:00,123.45,123.45,123.0,123.08,5302.0
1453,1934,2023-05-26 13:29:00+00:00,123.14,123.2,123.08,123.2,3510.0
1454,1935,2023-05-26 13:30:00+00:00,123.18,123.21,122.7,122.72,476038.0
1455,1936,2023-05-26 13:31:00+00:00,122.73,122.91,122.65,122.73,106143.0
1456,1937,2023-05-26 13:32:00+00:00,122.73,122.88,122.53,122.53,69292.0
1457,1938,2023-05-26 13:33:00+00:00,122.53,123.08,122.45,123.06,116786.0
1458,1939,2023-05-26 13:34:00+00:00,123.07,123.08,122.7,122.83,78534.0
1459,1940,2023-05-26 13:35:00+00:00,122.83,123.0,122.78,122.94,76662.0
1460,1941,2023-05-26 13:36:00+00:00,122.94,123.47,122.93,123.44,99560.0
1461,1942,2023-05-26 13:37:00+00:00,123.45,123.84,123.31,123.76,161582.0
1462,1943,2023-05-26 13:38:00+00:00,123.73,123.82,123.5,123.72,99401.0
1463,1944,2023-05-26 13:39:00+00:00,123.7,123.77,123.53,123.55,85177.0
1464,1945,2023-05-26 13:40:00+00:00,123.55,123.58,123.4,123.5,65503.0
1465,1946,2023-05-26 13:41:00+00:00,123.5,123.6,123.42,123.57,72077.0
1466,1947,2023-05-26 13:42:00+00:00,123.55,123.58,123.31,123.35,68222.0
1467,1948,2023-05-26 13:43:00+00:00,123.35,123.4,123.1,123.16,100067.0
1468,1949,2023-05-26 13:44:00+00:00,123.15,123.2,122.95,122.96,83664.0
1469,1950,2023-05-26 13:45:00+00:00,122.96,122.98,122.76,122.78,167995.0
1470,1951,2023-05-26 13:46:00+00:00,122.78,122.91,122.78,122.79,89627.0
1471,1952,2023-05-26 13:47:00+00:00,122.79,123.21,122.79,123.21,187094.0
1472,1953,2023-05-26 13:48:00+00:00,123.21,123.33,123.14,123.33,77295.0
1473,1954,2023-05-26 13:49:00+00:00,123.33,123.47,123.19,123.34,71577.0
1474,1955,2023-05-26 13:50:00+00:00,123.32,123.49,123.24,123.31,58482.0
1475,1956,2023-05-26 13:51:00+00:00,123.31,123.38,123.23,123.34,53774.0
1476,1957,2023-05-26 13:52:00+00:00,123.33,123.5,123.32,123.5,61837.0
1477,1958,2023-05-26 13:53:00+00:00,123.49,123.5,123.37,123.38,50400.0
1478,1959,2023-05-26 13:54:00+00:00,123.38,123.63,123.38,123.63,92593.0
1479,1960,2023-05-26 13:55:00+00:00,123.63,123.72,123.59,123.68,59539.0
1480,1961,2023-05-26 13:56:00+00:00,123.69,123.78,123.6,123.78,52042.0
1481,1962,2023-05-26 13:57:00+00:00,123.78,123.8,123.66,123.69,71499.0
1482,1963,2023-05-26 13:58:00+00:00,123.69,123.72,123.5,123.54,45421.0
1483,1964,2023-05-26 13:59:00+00:00,123.52,123.64,123.43,123.63,70701.0
1484,1965,2023-05-26 14:00:00+00:00,123.65,123.91,123.58,123.91,77293.0
1485,1966,2023-05-26 14:01:00+00:00,123.9,123.99,123.78,123.83,49162.0
1486,1967,2023-05-26 14:02:00+00:00,123.8,123.94,123.67,123.91,70553.0
1487,1968,2023-05-26 14:03:00+00:00,123.92,123.98,123.84,123.87,44516.0
1488,1969,2023-05-26 14:04:00+00:00,123.84,124.0,123.83,123.91,37966.0
1489,1970,2023-05-26 14:05:00+00:00,123.91,124.07,123.91,124.05,66304.0
1490,1971,2023-05-26 14:06:00+00:00,124.05,124.16,123.83,123.86,80344.0
1491,1972,2023-05-26 14:07:00+00:00,123.88,124.0,123.8,123.8,60480.0
1492,1973,2023-05-26 14:08:00+00:00,123.8,123.88,123.73,123.83,51787.0
1493,1974,2023-05-26 14:09:00+00:00,123.86,123.99,123.85,123.96,82734.0
1494,1975,2023-05-26 14:10:00+00:00,123.95,124.01,123.8,123.84,96144.0
1495,1976,2023-05-26 14:11:00+00:00,123.84,123.84,123.74,123.75,55734.0
1496,1977,2023-05-26 14:12:00+00:00,123.76,123.81,123.75,123.78,64645.0
1497,1978,2023-05-26 14:13:00+00:00,123.77,123.82,123.72,123.77,59867.0
1498,1979,2023-05-26 14:14:00+00:00,123.78,123.83,123.73,123.79,79846.0
1499,1980,2023-05-26 14:15:00+00:00,123.79,123.89,123.78,123.89,75152.0
1500,1981,2023-05-26 14:16:00+00:00,123.89,123.94,123.79,123.81,92900.0
1501,1982,2023-05-26 14:17:00+00:00,123.82,123.94,123.8,123.91,63707.0
1502,1983,2023-05-26 14:18:00+00:00,123.91,124.11,123.9,124.09,77376.0
1503,1984,2023-05-26 14:19:00+00:00,124.1,124.15,124.06,124.12,49631.0
1504,1985,2023-05-26 14:20:00+00:00,124.12,124.24,124.1,124.2,91158.0
1505,1986,2023-05-26 14:21:00+00:00,124.21,124.22,124.11,124.22,48272.0
1506,1987,2023-05-26 14:22:00+00:00,124.23,124.24,124.13,124.23,41683.0
1507,1988,2023-05-26 14:23:00+00:00,124.22,124.26,124.18,124.19,31806.0
1508,1989,2023-05-26 14:24:00+00:00,124.18,124.24,124.14,124.2,45337.0
1509,1990,2023-05-26 14:25:00+00:00,124.2,124.4,124.19,124.36,67985.0
1510,1991,2023-05-26 14:26:00+00:00,124.37,124.46,124.32,124.46,52845.0
1511,1992,2023-05-26 14:27:00+00:00,124.46,124.49,124.34,124.39,42074.0
1512,1993,2023-05-26 14:28:00+00:00,124.39,124.5,124.38,124.49,53582.0
1513,1994,2023-05-26 14:29:00+00:00,124.48,124.58,124.47,124.53,92713.0
1514,1995,2023-05-26 14:30:00+00:00,124.54,124.65,124.52,124.63,75995.0
1515,1996,2023-05-26 14:31:00+00:00,124.63,124.7,124.54,124.58,97951.0
1516,1997,2023-05-26 14:32:00+00:00,124.58,124.58,124.4,124.43,87067.0
1517,1998,2023-05-26 14:33:00+00:00,124.42,124.43,124.18,124.28,120774.0
1518,1999,2023-05-26 14:34:00+00:00,124.3,124.49,124.25,124.48,63272.0
1519,2000,2023-05-26 14:35:00+00:00,124.48,124.54,124.4,124.53,69103.0
1520,2001,2023-05-26 14:36:00+00:00,124.53,124.62,124.51,124.55,81618.0
1521,2002,2023-05-26 14:37:00+00:00,124.53,124.56,124.5,124.51,49122.0
1522,2003,2023-05-26 14:38:00+00:00,124.51,124.54,124.43,124.49,57167.0
1523,2004,2023-05-26 14:39:00+00:00,124.5,124.62,124.47,124.52,64730.0
1524,2005,2023-05-26 14:40:00+00:00,124.52,124.53,124.45,124.53,46634.0
1525,2006,2023-05-26 14:41:00+00:00,124.52,124.67,124.49,124.65,61975.0
1526,2007,2023-05-26 14:42:00+00:00,124.64,124.74,124.61,124.74,62512.0
1527,2008,2023-05-26 14:43:00+00:00,124.74,124.77,124.65,124.74,102448.0
1528,2009,2023-05-26 14:44:00+00:00,124.75,124.8,124.67,124.74,68241.0
1529,2010,2023-05-26 14:45:00+00:00,124.76,124.79,124.55,124.6,54395.0
1530,2011,2023-05-26 14:46:00+00:00,124.59,124.75,124.56,124.75,69464.0
1531,2012,2023-05-26 14:47:00+00:00,124.75,124.75,124.61,124.64,56605.0
1532,2013,2023-05-26 14:48:00+00:00,124.64,124.79,124.63,124.79,61245.0
1533,2014,2023-05-26 14:49:00+00:00,124.78,124.79,124.72,124.78,60914.0
1534,2015,2023-05-26 14:50:00+00:00,124.78,124.8,124.61,124.66,54389.0
1535,2016,2023-05-26 14:51:00+00:00,124.66,124.76,124.6,124.63,60657.0
1536,2017,2023-05-26 14:52:00+00:00,124.63,124.63,124.5,124.57,77468.0
1537,2018,2023-05-26 14:53:00+00:00,124.58,124.61,124.53,124.57,48455.0
1538,2019,2023-05-26 14:54:00+00:00,124.57,124.74,124.57,124.73,77496.0
1539,2020,2023-05-26 14:55:00+00:00,124.73,124.86,124.72,124.73,103463.0
1540,2021,2023-05-26 14:56:00+00:00,124.73,124.74,124.6,124.71,38634.0
1541,2022,2023-05-26 14:57:00+00:00,124.71,124.71,124.53,124.54,49390.0
1542,2023,2023-05-26 14:58:00+00:00,124.55,124.64,124.54,124.64,44000.0
1543,2024,2023-05-26 14:59:00+00:00,124.64,124.69,124.5,124.51,89146.0
1544,2025,2023-05-26 15:00:00+00:00,124.51,124.53,124.44,124.5,81363.0
1545,2026,2023-05-26 15:01:00+00:00,124.5,124.5,124.36,124.43,61790.0
1546,2027,2023-05-26 15:02:00+00:00,124.43,124.49,124.37,124.43,119593.0
1547,2028,2023-05-26 15:03:00+00:00,124.44,124.46,124.34,124.43,61985.0
1548,2029,2023-05-26 15:04:00+00:00,124.43,124.44,124.25,124.38,85323.0
1549,2030,2023-05-26 15:05:00+00:00,124.39,124.48,124.31,124.32,51283.0
1550,2031,2023-05-26 15:06:00+00:00,124.32,124.4,124.28,124.34,55618.0
1551,2032,2023-05-26 15:07:00+00:00,124.33,124.36,124.21,124.21,72449.0
1552,2033,2023-05-26 15:08:00+00:00,124.2,124.26,124.17,124.2,43328.0
1553,2034,2023-05-26 15:09:00+00:00,124.2,124.25,124.12,124.13,42332.0
1554,2035,2023-05-26 15:10:00+00:00,124.13,124.24,124.08,124.22,48844.0
1555,2036,2023-05-26 15:11:00+00:00,124.22,124.26,124.17,124.24,32376.0
1556,2037,2023-05-26 15:12:00+00:00,124.24,124.28,124.17,124.17,39730.0
1557,2038,2023-05-26 15:13:00+00:00,124.17,124.17,124.03,124.11,33745.0
1558,2039,2023-05-26 15:14:00+00:00,124.12,124.24,124.11,124.24,71715.0
1559,2040,2023-05-26 15:15:00+00:00,124.26,124.3,124.2,124.26,59252.0
1560,2041,2023-05-26 15:16:00+00:00,124.25,124.25,124.17,124.22,40491.0
1561,2042,2023-05-26 15:17:00+00:00,124.22,124.27,124.19,124.19,35983.0
1562,2043,2023-05-26 15:18:00+00:00,124.19,124.2,124.1,124.16,39460.0
1563,2044,2023-05-26 15:19:00+00:00,124.16,124.23,124.16,124.2,36263.0
1564,2045,2023-05-26 15:20:00+00:00,124.2,124.21,124.02,124.03,89751.0
1565,2046,2023-05-26 15:21:00+00:00,124.02,124.21,123.99,124.19,88951.0
1566,2047,2023-05-26 15:22:00+00:00,124.18,124.19,124.14,124.18,52294.0
1567,2048,2023-05-26 15:23:00+00:00,124.18,124.18,124.01,124.05,55328.0
1568,2049,2023-05-26 15:24:00+00:00,124.06,124.12,123.98,124.11,37846.0
1569,2050,2023-05-26 15:25:00+00:00,124.12,124.15,124.09,124.15,37298.0
1570,2051,2023-05-26 15:26:00+00:00,124.15,124.18,124.12,124.14,47115.0
1571,2052,2023-05-26 15:27:00+00:00,124.15,124.27,124.14,124.18,57496.0
1572,2053,2023-05-26 15:28:00+00:00,124.18,124.19,124.13,124.15,47973.0
1573,2054,2023-05-26 15:29:00+00:00,124.15,124.19,124.1,124.18,47868.0
1574,2055,2023-05-26 15:30:00+00:00,124.18,124.31,124.18,124.29,55729.0
1575,2056,2023-05-26 15:31:00+00:00,124.31,124.31,124.18,124.2,35532.0
1576,2057,2023-05-26 15:32:00+00:00,124.21,124.31,124.21,124.27,39028.0
1577,2058,2023-05-26 15:33:00+00:00,124.27,124.45,124.26,124.44,60102.0
1578,2059,2023-05-26 15:34:00+00:00,124.44,124.44,124.37,124.39,37757.0
1579,2060,2023-05-26 15:35:00+00:00,124.39,124.41,124.36,124.4,41160.0
1580,2061,2023-05-26 15:36:00+00:00,124.39,124.42,124.36,124.41,51458.0
1581,2062,2023-05-26 15:37:00+00:00,124.4,124.41,124.33,124.36,26011.0
1582,2063,2023-05-26 15:38:00+00:00,124.37,124.37,124.31,124.34,26946.0
1583,2064,2023-05-26 15:39:00+00:00,124.34,124.38,124.29,124.38,50019.0
1584,2065,2023-05-26 15:40:00+00:00,124.38,124.38,124.19,124.22,59590.0
1585,2066,2023-05-26 15:41:00+00:00,124.23,124.39,124.2,124.3,74765.0
1586,2067,2023-05-26 15:42:00+00:00,124.3,124.42,124.3,124.37,44929.0
1587,2068,2023-05-26 15:43:00+00:00,124.39,124.56,124.37,124.56,56345.0
1588,2069,2023-05-26 15:44:00+00:00,124.57,124.58,124.52,124.56,48593.0
1589,2070,2023-05-26 15:45:00+00:00,124.57,124.59,124.49,124.57,66630.0
1590,2071,2023-05-26 15:46:00+00:00,124.57,124.63,124.49,124.52,45861.0
1591,2072,2023-05-26 15:47:00+00:00,124.52,124.66,124.47,124.66,46023.0
1592,2073,2023-05-26 15:48:00+00:00,124.66,124.72,124.65,124.67,37892.0
1593,2074,2023-05-26 15:49:00+00:00,124.67,124.67,124.6,124.63,29543.0
1594,2075,2023-05-26 15:50:00+00:00,124.64,124.71,124.59,124.68,48960.0
1595,2076,2023-05-26 15:51:00+00:00,124.68,124.69,124.6,124.65,43170.0
1596,2077,2023-05-26 15:52:00+00:00,124.65,124.68,124.59,124.62,34505.0
1597,2078,2023-05-26 15:53:00+00:00,124.61,124.7,124.59,124.68,54931.0
1598,2079,2023-05-26 15:54:00+00:00,124.68,124.68,124.59,124.62,34936.0
1599,2080,2023-05-26 15:55:00+00:00,124.62,124.65,124.56,124.64,35641.0
1600,2081,2023-05-26 15:56:00+00:00,124.64,124.65,124.59,124.65,28113.0
1601,2082,2023-05-26 15:57:00+00:00,124.65,124.7,124.58,124.62,44800.0
1602,2083,2023-05-26 15:58:00+00:00,124.62,124.71,124.6,124.69,36530.0
1603,2084,2023-05-26 15:59:00+00:00,124.7,124.74,124.65,124.73,104904.0
1604,2085,2023-05-26 16:00:00+00:00,124.72,124.82,124.72,124.82,67891.0
1605,2086,2023-05-26 16:01:00+00:00,124.82,124.85,124.76,124.8,58247.0
1606,2087,2023-05-26 16:02:00+00:00,124.8,124.98,124.8,124.97,93499.0
1607,2088,2023-05-26 16:03:00+00:00,124.98,125.1,124.95,125.07,253381.0
1608,2089,2023-05-26 16:04:00+00:00,125.08,125.15,124.95,125.03,319591.0
1609,2090,2023-05-26 16:05:00+00:00,125.02,125.07,124.96,125.06,111233.0
1610,2091,2023-05-26 16:06:00+00:00,125.06,125.07,124.97,125.04,53660.0
1611,2092,2023-05-26 16:07:00+00:00,125.05,125.12,125.02,125.06,52058.0
1612,2093,2023-05-26 16:08:00+00:00,125.06,125.12,125.02,125.11,58439.0
1613,2094,2023-05-26 16:09:00+00:00,125.11,125.14,125.08,125.12,65882.0
1614,2095,2023-05-26 16:10:00+00:00,125.13,125.2,125.09,125.16,103886.0
1615,2096,2023-05-26 16:11:00+00:00,125.16,125.21,125.1,125.2,165341.0
1616,2097,2023-05-26 16:12:00+00:00,125.2,125.2,125.06,125.1,44137.0
1617,2098,2023-05-26 16:13:00+00:00,125.09,125.12,125.02,125.05,53832.0
1618,2099,2023-05-26 16:14:00+00:00,125.04,125.08,124.99,125.05,76795.0
1619,2100,2023-05-26 16:15:00+00:00,125.05,125.08,124.97,124.98,189573.0
1620,2101,2023-05-26 16:16:00+00:00,124.99,124.99,124.92,124.93,61384.0
1621,2102,2023-05-26 16:17:00+00:00,124.92,125.0,124.89,124.99,218450.0
1622,2103,2023-05-26 16:18:00+00:00,124.99,125.06,124.98,125.06,148229.0
1623,2104,2023-05-26 16:19:00+00:00,125.08,125.1,125.0,125.0,64962.0
1624,2105,2023-05-26 16:20:00+00:00,124.99,125.13,124.99,125.13,63756.0
1625,2106,2023-05-26 16:21:00+00:00,125.13,125.22,125.12,125.19,51574.0
1626,2107,2023-05-26 16:22:00+00:00,125.19,125.26,125.18,125.23,61299.0
1627,2108,2023-05-26 16:23:00+00:00,125.23,125.25,125.15,125.18,66914.0
1628,2109,2023-05-26 16:24:00+00:00,125.19,125.19,125.12,125.13,38223.0
1629,2110,2023-05-26 16:25:00+00:00,125.14,125.16,125.1,125.11,36634.0
1630,2111,2023-05-26 16:26:00+00:00,125.12,125.14,125.0,125.03,38285.0
1631,2112,2023-05-26 16:27:00+00:00,125.03,125.09,124.98,125.0,56132.0
1632,2113,2023-05-26 16:28:00+00:00,125.0,125.06,124.88,124.92,38196.0
1633,2114,2023-05-26 16:29:00+00:00,124.93,125.03,124.92,125.03,49261.0
1634,2115,2023-05-26 16:30:00+00:00,125.02,125.04,124.98,125.0,34165.0
1635,2116,2023-05-26 16:31:00+00:00,124.99,125.04,124.96,125.04,29917.0
1636,2117,2023-05-26 16:32:00+00:00,125.03,125.03,124.98,124.98,37375.0
1637,2118,2023-05-26 16:33:00+00:00,124.97,124.97,124.9,124.96,33782.0
1638,2119,2023-05-26 16:34:00+00:00,124.97,125.0,124.95,124.97,26291.0
1639,2120,2023-05-26 16:35:00+00:00,124.96,124.98,124.91,124.92,57688.0
1640,2121,2023-05-26 16:36:00+00:00,124.91,124.91,124.81,124.84,54260.0
1641,2122,2023-05-26 16:37:00+00:00,124.85,124.96,124.84,124.93,33505.0
1642,2123,2023-05-26 16:38:00+00:00,124.94,124.98,124.93,124.96,33639.0
1643,2124,2023-05-26 16:39:00+00:00,124.95,125.0,124.91,124.99,30015.0
1644,2125,2023-05-26 16:40:00+00:00,124.98,125.05,124.97,125.0,43320.0
1645,2126,2023-05-26 16:41:00+00:00,125.0,125.04,124.96,124.98,33893.0
1646,2127,2023-05-26 16:42:00+00:00,124.99,125.05,124.99,125.01,36536.0
1647,2128,2023-05-26 16:43:00+00:00,125.01,125.04,124.99,125.0,28370.0
1648,2129,2023-05-26 16:44:00+00:00,124.99,125.04,124.98,125.01,24400.0
1649,2130,2023-05-26 16:45:00+00:00,125.0,125.05,125.0,125.03,25740.0
1650,2131,2023-05-26 16:46:00+00:00,125.02,125.06,125.0,125.05,42708.0
1651,2132,2023-05-26 16:47:00+00:00,125.06,125.09,125.04,125.09,34951.0
1652,2133,2023-05-26 16:48:00+00:00,125.08,125.09,125.03,125.07,44856.0
1653,2134,2023-05-26 16:49:00+00:00,125.07,125.12,125.03,125.11,40648.0
1654,2135,2023-05-26 16:50:00+00:00,125.11,125.15,125.1,125.13,51311.0
1655,2136,2023-05-26 16:51:00+00:00,125.13,125.14,125.08,125.09,41860.0
1656,2137,2023-05-26 16:52:00+00:00,125.09,125.14,125.06,125.13,42167.0
1657,2138,2023-05-26 16:53:00+00:00,125.13,125.17,125.08,125.1,74006.0
1658,2139,2023-05-26 16:54:00+00:00,125.1,125.13,125.07,125.09,38835.0
1659,2140,2023-05-26 16:55:00+00:00,125.08,125.15,125.07,125.15,30248.0
1660,2141,2023-05-26 16:56:00+00:00,125.16,125.18,125.08,125.1,65308.0
1661,2142,2023-05-26 16:57:00+00:00,125.09,125.1,125.05,125.09,26743.0
1662,2143,2023-05-26 16:58:00+00:00,125.08,125.11,125.06,125.11,41455.0
1663,2144,2023-05-26 16:59:00+00:00,125.11,125.15,125.08,125.11,64916.0
1664,2145,2023-05-26 17:00:00+00:00,125.11,125.15,125.04,125.1,49894.0
1665,2146,2023-05-26 17:01:00+00:00,125.1,125.14,125.09,125.14,27332.0
1666,2147,2023-05-26 17:02:00+00:00,125.14,125.22,125.05,125.21,230951.0
1667,2148,2023-05-26 17:03:00+00:00,125.2,125.21,124.95,124.96,110841.0
1668,2149,2023-05-26 17:04:00+00:00,124.96,125.05,124.93,125.05,31473.0
1669,2150,2023-05-26 17:05:00+00:00,125.06,125.09,125.01,125.02,25062.0
1670,2151,2023-05-26 17:06:00+00:00,125.02,125.05,124.97,124.98,41740.0
1671,2152,2023-05-26 17:07:00+00:00,124.98,124.99,124.93,124.95,33499.0
1672,2153,2023-05-26 17:08:00+00:00,124.95,125.01,124.94,125.01,26705.0
1673,2154,2023-05-26 17:09:00+00:00,125.0,125.01,124.96,124.98,31454.0
1674,2155,2023-05-26 17:10:00+00:00,124.98,125.0,124.93,124.96,26743.0
1675,2156,2023-05-26 17:11:00+00:00,124.96,124.96,124.91,124.92,17693.0
1676,2157,2023-05-26 17:12:00+00:00,124.92,125.02,124.91,125.01,32664.0
1677,2158,2023-05-26 17:13:00+00:00,125.01,125.07,125.0,125.06,23295.0
1678,2159,2023-05-26 17:14:00+00:00,125.06,125.06,124.94,124.95,43545.0
1679,2160,2023-05-26 17:15:00+00:00,124.95,124.95,124.87,124.89,45778.0
1680,2161,2023-05-26 17:16:00+00:00,124.89,124.89,124.81,124.87,50841.0
1681,2162,2023-05-26 17:17:00+00:00,124.88,124.88,124.75,124.76,67419.0
1682,2163,2023-05-26 17:18:00+00:00,124.76,124.86,124.75,124.81,63483.0
1683,2164,2023-05-26 17:19:00+00:00,124.81,124.88,124.8,124.88,31249.0
1684,2165,2023-05-26 17:20:00+00:00,124.88,124.99,124.87,124.97,37819.0
1685,2166,2023-05-26 17:21:00+00:00,124.97,124.98,124.88,124.9,24646.0
1686,2167,2023-05-26 17:22:00+00:00,124.9,124.99,124.89,124.99,23258.0
1687,2168,2023-05-26 17:23:00+00:00,124.99,125.02,124.97,124.99,29661.0
1688,2169,2023-05-26 17:24:00+00:00,124.98,124.99,124.92,124.92,18597.0
1689,2170,2023-05-26 17:25:00+00:00,124.92,124.94,124.87,124.87,18197.0
1690,2171,2023-05-26 17:26:00+00:00,124.87,124.88,124.66,124.68,55179.0
1691,2172,2023-05-26 17:27:00+00:00,124.68,124.68,124.63,124.67,50371.0
1692,2173,2023-05-26 17:28:00+00:00,124.67,124.73,124.64,124.66,49034.0
1693,2174,2023-05-26 17:29:00+00:00,124.66,124.66,124.58,124.65,44965.0
1694,2175,2023-05-26 17:30:00+00:00,124.65,124.65,124.56,124.56,55035.0
1695,2176,2023-05-26 17:31:00+00:00,124.56,124.7,124.51,124.69,67490.0
1696,2177,2023-05-26 17:32:00+00:00,124.7,124.72,124.67,124.7,33800.0
1697,2178,2023-05-26 17:33:00+00:00,124.7,124.7,124.63,124.69,29141.0
1698,2179,2023-05-26 17:34:00+00:00,124.7,124.73,124.63,124.64,46206.0
1699,2180,2023-05-26 17:35:00+00:00,124.64,124.64,124.54,124.54,41147.0
1700,2181,2023-05-26 17:36:00+00:00,124.55,124.59,124.48,124.51,57958.0
1701,2182,2023-05-26 17:37:00+00:00,124.51,124.62,124.51,124.61,39169.0
1702,2183,2023-05-26 17:38:00+00:00,124.62,124.62,124.46,124.5,83531.0
1703,2184,2023-05-26 17:39:00+00:00,124.51,124.7,124.5,124.7,80131.0
1704,2185,2023-05-26 17:40:00+00:00,124.72,124.72,124.61,124.64,28985.0
1705,2186,2023-05-26 17:41:00+00:00,124.64,124.66,124.58,124.64,15573.0
1706,2187,2023-05-26 17:42:00+00:00,124.65,124.66,124.58,124.6,24353.0
1707,2188,2023-05-26 17:43:00+00:00,124.61,124.61,124.51,124.51,27616.0
1708,2189,2023-05-26 17:44:00+00:00,124.51,124.66,124.51,124.57,58991.0
1709,2190,2023-05-26 17:45:00+00:00,124.56,124.61,124.52,124.61,38737.0
1710,2191,2023-05-26 17:46:00+00:00,124.61,124.65,124.6,124.65,29938.0
1711,2192,2023-05-26 17:47:00+00:00,124.65,124.68,124.61,124.64,40824.0
1712,2193,2023-05-26 17:48:00+00:00,124.65,124.74,124.65,124.73,32792.0
1713,2194,2023-05-26 17:49:00+00:00,124.74,124.79,124.73,124.79,39265.0
1714,2195,2023-05-26 17:50:00+00:00,124.78,124.81,124.73,124.73,34657.0
1715,2196,2023-05-26 17:51:00+00:00,124.73,124.78,124.72,124.76,26782.0
1716,2197,2023-05-26 17:52:00+00:00,124.76,124.81,124.75,124.78,19775.0
1717,2198,2023-05-26 17:53:00+00:00,124.77,124.78,124.7,124.71,25744.0
1718,2199,2023-05-26 17:54:00+00:00,124.71,124.74,124.67,124.71,23162.0
1719,2200,2023-05-26 17:55:00+00:00,124.71,124.79,124.71,124.77,58799.0
1720,2201,2023-05-26 17:56:00+00:00,124.77,124.79,124.71,124.73,39533.0
1721,2202,2023-05-26 17:57:00+00:00,124.72,124.75,124.69,124.72,15211.0
1722,2203,2023-05-26 17:58:00+00:00,124.72,124.75,124.69,124.71,11449.0
1723,2204,2023-05-26 17:59:00+00:00,124.7,124.7,124.59,124.62,46737.0
1724,2205,2023-05-26 18:00:00+00:00,124.62,124.64,124.47,124.48,36617.0
1725,2206,2023-05-26 18:01:00+00:00,124.47,124.48,124.42,124.44,62781.0
1726,2207,2023-05-26 18:02:00+00:00,124.44,124.56,124.43,124.47,30542.0
1727,2208,2023-05-26 18:03:00+00:00,124.48,124.5,124.44,124.48,25653.0
1728,2209,2023-05-26 18:04:00+00:00,124.48,124.48,124.36,124.43,50950.0
1729,2210,2023-05-26 18:05:00+00:00,124.43,124.45,124.33,124.35,63061.0
1730,2211,2023-05-26 18:06:00+00:00,124.36,124.42,124.35,124.41,16233.0
1731,2212,2023-05-26 18:07:00+00:00,124.41,124.44,124.39,124.39,32564.0
1732,2213,2023-05-26 18:08:00+00:00,124.38,124.42,124.34,124.38,28965.0
1733,2214,2023-05-26 18:09:00+00:00,124.39,124.39,124.21,124.24,43537.0
1734,2215,2023-05-26 18:10:00+00:00,124.24,124.32,124.22,124.32,19814.0
1735,2216,2023-05-26 18:11:00+00:00,124.31,124.34,124.27,124.33,62230.0
1736,2217,2023-05-26 18:12:00+00:00,124.34,124.45,124.32,124.45,23133.0
1737,2218,2023-05-26 18:13:00+00:00,124.45,124.48,124.41,124.46,24841.0
1738,2219,2023-05-26 18:14:00+00:00,124.45,124.49,124.4,124.41,24935.0
1739,2220,2023-05-26 18:15:00+00:00,124.41,124.46,124.41,124.41,22753.0
1740,2221,2023-05-26 18:16:00+00:00,124.41,124.44,124.4,124.42,10493.0
1741,2222,2023-05-26 18:17:00+00:00,124.42,124.44,124.38,124.41,19130.0
1742,2223,2023-05-26 18:18:00+00:00,124.41,124.51,124.4,124.45,24877.0
1743,2224,2023-05-26 18:19:00+00:00,124.44,124.46,124.4,124.43,19476.0
1744,2225,2023-05-26 18:20:00+00:00,124.42,124.44,124.33,124.44,21522.0
1745,2226,2023-05-26 18:21:00+00:00,124.45,124.46,124.4,124.41,15145.0
1746,2227,2023-05-26 18:22:00+00:00,124.41,124.49,124.36,124.48,37657.0
1747,2228,2023-05-26 18:23:00+00:00,124.47,124.47,124.39,124.43,15472.0
1748,2229,2023-05-26 18:24:00+00:00,124.44,124.53,124.44,124.52,16559.0
1749,2230,2023-05-26 18:25:00+00:00,124.52,124.55,124.48,124.48,24027.0
1750,2231,2023-05-26 18:26:00+00:00,124.5,124.5,124.44,124.46,16506.0
1751,2232,2023-05-26 18:27:00+00:00,124.47,124.49,124.44,124.47,18951.0
1752,2233,2023-05-26 18:28:00+00:00,124.47,124.48,124.37,124.38,35161.0
1753,2234,2023-05-26 18:29:00+00:00,124.39,124.4,124.31,124.34,25474.0
1754,2235,2023-05-26 18:30:00+00:00,124.34,124.37,124.29,124.29,16833.0
1755,2236,2023-05-26 18:31:00+00:00,124.29,124.3,124.23,124.3,53450.0
1756,2237,2023-05-26 18:32:00+00:00,124.3,124.39,124.29,124.36,30709.0
1757,2238,2023-05-26 18:33:00+00:00,124.37,124.38,124.3,124.37,31136.0
1758,2239,2023-05-26 18:34:00+00:00,124.38,124.39,124.34,124.38,24775.0
1759,2240,2023-05-26 18:35:00+00:00,124.39,124.43,124.36,124.43,45026.0
1760,2241,2023-05-26 18:36:00+00:00,124.42,124.48,124.41,124.46,24507.0
1761,2242,2023-05-26 18:37:00+00:00,124.47,124.5,124.46,124.48,34560.0
1762,2243,2023-05-26 18:38:00+00:00,124.48,124.51,124.46,124.48,50641.0
1763,2244,2023-05-26 18:39:00+00:00,124.49,124.5,124.39,124.41,31842.0
1764,2245,2023-05-26 18:40:00+00:00,124.41,124.42,124.33,124.34,46246.0
1765,2246,2023-05-26 18:41:00+00:00,124.33,124.35,124.25,124.34,44771.0
1766,2247,2023-05-26 18:42:00+00:00,124.34,124.4,124.32,124.36,63988.0
1767,2248,2023-05-26 18:43:00+00:00,124.35,124.44,124.35,124.42,29965.0
1768,2249,2023-05-26 18:44:00+00:00,124.42,124.42,124.33,124.39,43114.0
1769,2250,2023-05-26 18:45:00+00:00,124.39,124.43,124.37,124.42,41788.0
1770,2251,2023-05-26 18:46:00+00:00,124.42,124.51,124.42,124.5,110327.0
1771,2252,2023-05-26 18:47:00+00:00,124.5,124.5,124.4,124.44,49293.0
1772,2253,2023-05-26 18:48:00+00:00,124.45,124.5,124.43,124.49,41588.0
1773,2254,2023-05-26 18:49:00+00:00,124.5,124.57,124.49,124.54,51605.0
1774,2255,2023-05-26 18:50:00+00:00,124.54,124.64,124.52,124.6,31154.0
1775,2256,2023-05-26 18:51:00+00:00,124.6,124.6,124.47,124.5,77659.0
1776,2257,2023-05-26 18:52:00+00:00,124.5,124.53,124.49,124.52,17820.0
1777,2258,2023-05-26 18:53:00+00:00,124.52,124.53,124.48,124.51,34377.0
1778,2259,2023-05-26 18:54:00+00:00,124.52,124.52,124.48,124.5,36267.0
1779,2260,2023-05-26 18:55:00+00:00,124.51,124.52,124.47,124.5,50126.0
1780,2261,2023-05-26 18:56:00+00:00,124.5,124.59,124.49,124.57,20584.0
1781,2262,2023-05-26 18:57:00+00:00,124.58,124.58,124.42,124.43,30625.0
1782,2263,2023-05-26 18:58:00+00:00,124.42,124.45,124.32,124.39,44989.0
1783,2264,2023-05-26 18:59:00+00:00,124.38,124.39,124.29,124.39,35261.0
1784,2265,2023-05-26 19:00:00+00:00,124.4,124.41,124.34,124.34,39471.0
1785,2266,2023-05-26 19:01:00+00:00,124.34,124.43,124.32,124.41,24390.0
1786,2267,2023-05-26 19:02:00+00:00,124.4,124.48,124.39,124.48,32650.0
1787,2268,2023-05-26 19:03:00+00:00,124.48,124.49,124.43,124.45,45928.0
1788,2269,2023-05-26 19:04:00+00:00,124.45,124.47,124.43,124.45,42813.0
1789,2270,2023-05-26 19:05:00+00:00,124.46,124.52,124.42,124.52,43323.0
1790,2271,2023-05-26 19:06:00+00:00,124.52,124.55,124.46,124.54,56622.0
1791,2272,2023-05-26 19:07:00+00:00,124.55,124.55,124.5,124.52,42002.0
1792,2273,2023-05-26 19:08:00+00:00,124.52,124.52,124.46,124.51,29367.0
1793,2274,2023-05-26 19:09:00+00:00,124.52,124.52,124.47,124.51,50290.0
1794,2275,2023-05-26 19:10:00+00:00,124.52,124.58,124.51,124.55,43130.0
1795,2276,2023-05-26 19:11:00+00:00,124.56,124.61,124.54,124.56,38279.0
1796,2277,2023-05-26 19:12:00+00:00,124.55,124.61,124.51,124.52,51294.0
1797,2278,2023-05-26 19:13:00+00:00,124.51,124.54,124.45,124.5,71865.0
1798,2279,2023-05-26 19:14:00+00:00,124.5,124.59,124.48,124.59,24203.0
1799,2280,2023-05-26 19:15:00+00:00,124.58,124.59,124.53,124.56,112630.0
1800,2281,2023-05-26 19:16:00+00:00,124.57,124.6,124.54,124.55,30371.0
1801,2282,2023-05-26 19:17:00+00:00,124.55,124.57,124.48,124.5,47532.0
1802,2283,2023-05-26 19:18:00+00:00,124.5,124.58,124.5,124.55,58929.0
1803,2284,2023-05-26 19:19:00+00:00,124.54,124.57,124.48,124.5,53414.0
1804,2285,2023-05-26 19:20:00+00:00,124.49,124.59,124.49,124.58,48520.0
1805,2286,2023-05-26 19:21:00+00:00,124.58,124.61,124.58,124.59,66039.0
1806,2287,2023-05-26 19:22:00+00:00,124.59,124.65,124.56,124.62,54340.0
1807,2288,2023-05-26 19:23:00+00:00,124.63,124.74,124.62,124.69,63324.0
1808,2289,2023-05-26 19:24:00+00:00,124.67,124.71,124.66,124.7,45342.0
1809,2290,2023-05-26 19:25:00+00:00,124.7,124.75,124.69,124.71,44985.0
1810,2291,2023-05-26 19:26:00+00:00,124.71,124.76,124.7,124.76,34927.0
1811,2292,2023-05-26 19:27:00+00:00,124.76,124.78,124.67,124.69,58712.0
1812,2293,2023-05-26 19:28:00+00:00,124.69,124.76,124.66,124.76,38779.0
1813,2294,2023-05-26 19:29:00+00:00,124.76,124.77,124.64,124.67,69837.0
1814,2295,2023-05-26 19:30:00+00:00,124.66,124.71,124.64,124.68,60061.0
1815,2296,2023-05-26 19:31:00+00:00,124.68,124.7,124.65,124.69,68353.0
1816,2297,2023-05-26 19:32:00+00:00,124.69,124.69,124.62,124.63,88502.0
1817,2298,2023-05-26 19:33:00+00:00,124.62,124.69,124.62,124.69,49734.0
1818,2299,2023-05-26 19:34:00+00:00,124.69,124.75,124.67,124.73,119356.0
1819,2300,2023-05-26 19:35:00+00:00,124.73,124.77,124.7,124.74,63268.0
1820,2301,2023-05-26 19:36:00+00:00,124.73,124.74,124.61,124.65,81824.0
1821,2302,2023-05-26 19:37:00+00:00,124.66,124.72,124.65,124.7,42506.0
1822,2303,2023-05-26 19:38:00+00:00,124.7,124.74,124.67,124.69,95223.0
1823,2304,2023-05-26 19:39:00+00:00,124.69,124.72,124.66,124.72,72518.0
1824,2305,2023-05-26 19:40:00+00:00,124.73,124.73,124.56,124.6,130236.0
1825,2306,2023-05-26 19:41:00+00:00,124.6,124.73,124.58,124.72,79312.0
1826,2307,2023-05-26 19:42:00+00:00,124.72,124.76,124.71,124.76,52882.0
1827,2308,2023-05-26 19:43:00+00:00,124.77,124.8,124.74,124.79,120779.0
1828,2309,2023-05-26 19:44:00+00:00,124.79,124.87,124.76,124.86,102950.0
1829,2310,2023-05-26 19:45:00+00:00,124.85,124.9,124.82,124.87,80939.0
1830,2311,2023-05-26 19:46:00+00:00,124.86,124.88,124.81,124.83,110271.0
1831,2312,2023-05-26 19:47:00+00:00,124.81,124.83,124.72,124.74,87757.0
1832,2313,2023-05-26 19:48:00+00:00,124.74,124.74,124.66,124.7,90990.0
1833,2314,2023-05-26 19:49:00+00:00,124.69,124.74,124.66,124.73,73145.0
1834,2315,2023-05-26 19:50:00+00:00,124.73,124.73,124.61,124.7,143653.0
1835,2316,2023-05-26 19:51:00+00:00,124.7,124.75,124.68,124.71,132463.0
1836,2317,2023-05-26 19:52:00+00:00,124.71,124.78,124.68,124.76,113108.0
1837,2318,2023-05-26 19:53:00+00:00,124.77,124.82,124.65,124.68,164094.0
1838,2319,2023-05-26 19:54:00+00:00,124.68,124.75,124.64,124.74,206800.0
1839,2320,2023-05-26 19:55:00+00:00,124.74,124.85,124.73,124.84,205592.0
1840,2321,2023-05-26 19:56:00+00:00,124.84,124.85,124.66,124.7,254368.0
1841,2322,2023-05-26 19:57:00+00:00,124.71,124.71,124.57,124.64,194021.0
1842,2323,2023-05-26 19:58:00+00:00,124.64,124.66,124.59,124.6,235166.0
1843,2324,2023-05-26 19:59:00+00:00,124.59,124.64,124.52,124.6,686528.0
1844,2325,2023-05-26 20:00:00+00:00,124.6,124.62,124.56,124.61,4130039.0
1845,2326,2023-05-26 20:01:00+00:00,124.6,124.6,124.57,124.58,7098.0
1846,2327,2023-05-26 20:02:00+00:00,124.56,124.57,124.55,124.57,400.0
1847,2328,2023-05-26 20:03:00+00:00,124.59,124.61,124.59,124.61,500.0
1848,2329,2023-05-26 20:04:00+00:00,124.62,124.62,124.61,124.61,300.0
1849,2330,2023-05-26 20:05:00+00:00,124.62,124.62,124.61,124.61,9176.0
1850,2331,2023-05-26 20:06:00+00:00,124.64,124.65,124.64,124.65,460.0
1851,2332,2023-05-26 20:07:00+00:00,124.65,124.65,124.61,124.61,16299.0
1852,2333,2023-05-26 20:08:00+00:00,124.68,124.74,124.68,124.71,3040.0
1853,2334,2023-05-26 20:09:00+00:00,124.71,124.71,124.71,124.71,0.0
1854,2335,2023-05-26 20:10:00+00:00,124.61,124.61,124.61,124.61,3023.0
1855,2336,2023-05-26 20:11:00+00:00,124.68,124.7,124.67,124.7,1100.0
1856,2337,2023-05-26 20:12:00+00:00,124.72,124.72,124.61,124.61,18825.0
1857,2338,2023-05-26 20:13:00+00:00,124.74,124.81,124.74,124.8,5711.0
1858,2339,2023-05-26 20:14:00+00:00,124.8,124.93,124.8,124.93,1205.0
1859,2340,2023-05-26 20:15:00+00:00,124.93,124.93,124.93,124.93,0.0
1860,2341,2023-05-26 20:16:00+00:00,124.88,124.88,124.84,124.84,427.0
1861,2342,2023-05-26 20:17:00+00:00,124.88,124.88,124.87,124.88,648.0
1862,2343,2023-05-26 20:18:00+00:00,124.88,124.88,124.88,124.88,0.0
1863,2344,2023-05-26 20:19:00+00:00,124.88,124.88,124.88,124.88,0.0
1864,2345,2023-05-26 20:20:00+00:00,124.8,124.8,124.8,124.8,1500.0
1865,2346,2023-05-26 20:21:00+00:00,124.8,124.8,124.8,124.8,100.0
1866,2347,2023-05-26 20:22:00+00:00,124.81,124.81,124.8,124.8,417.0
1867,2348,2023-05-26 20:23:00+00:00,124.84,124.84,124.83,124.84,1400.0
1868,2349,2023-05-26 20:24:00+00:00,124.84,124.85,124.84,124.84,1300.0
1869,2350,2023-05-26 20:25:00+00:00,124.85,124.85,124.85,124.85,1056.0
1870,2351,2023-05-26 20:26:00+00:00,124.88,124.88,124.88,124.88,100.0
1871,2352,2023-05-26 20:27:00+00:00,124.87,124.87,124.87,124.87,800.0
1872,2353,2023-05-26 20:28:00+00:00,124.87,124.89,124.86,124.86,4376.0
1873,2354,2023-05-26 20:29:00+00:00,124.89,124.95,124.89,124.93,999.0
1874,2355,2023-05-26 20:30:00+00:00,124.91,124.91,124.9,124.9,752.0
1875,2356,2023-05-26 20:31:00+00:00,124.9,124.9,124.9,124.9,500.0
1876,2357,2023-05-26 20:32:00+00:00,124.9,124.9,124.9,124.9,0.0
1877,2358,2023-05-26 20:33:00+00:00,124.9,124.9,124.9,124.9,0.0
1878,2359,2023-05-26 20:34:00+00:00,124.88,124.89,124.88,124.89,300.0
1879,2360,2023-05-26 20:35:00+00:00,124.9,124.9,124.89,124.9,557.0
1880,2361,2023-05-26 20:36:00+00:00,124.9,124.9,124.89,124.9,4099.0
1881,2362,2023-05-26 20:37:00+00:00,124.89,124.89,124.89,124.89,200.0
1882,2363,2023-05-26 20:38:00+00:00,124.89,124.89,124.7,124.77,880.0
1883,2364,2023-05-26 20:39:00+00:00,124.79,124.79,124.79,124.79,122.0
1884,2365,2023-05-26 20:40:00+00:00,124.8,124.8,124.8,124.8,1075.0
1885,2366,2023-05-26 20:41:00+00:00,124.78,124.78,124.78,124.78,1000.0
1886,2367,2023-05-26 20:42:00+00:00,124.79,124.79,124.61,124.61,17900.0
1887,2368,2023-05-26 20:43:00+00:00,124.82,124.82,124.82,124.82,100.0
1888,2369,2023-05-26 20:44:00+00:00,124.83,124.83,124.83,124.83,100.0
1889,2370,2023-05-26 20:45:00+00:00,124.83,124.83,124.83,124.83,0.0
1890,2371,2023-05-26 20:46:00+00:00,124.82,124.82,124.82,124.82,100.0
1891,2372,2023-05-26 20:47:00+00:00,124.82,124.82,124.82,124.82,0.0
1892,2373,2023-05-26 20:48:00+00:00,124.82,124.82,124.82,124.82,0.0
1893,2374,2023-05-26 20:49:00+00:00,124.82,124.82,124.82,124.82,0.0
1894,2375,2023-05-26 20:50:00+00:00,124.8,124.9,124.8,124.88,2111.0
1895,2376,2023-05-26 20:51:00+00:00,124.85,124.85,124.85,124.85,100.0
1896,2377,2023-05-26 20:52:00+00:00,124.85,124.85,124.84,124.84,600.0
1897,2378,2023-05-26 20:53:00+00:00,124.84,124.84,124.84,124.84,0.0
1898,2379,2023-05-26 20:54:00+00:00,124.84,124.84,124.84,124.84,0.0
1899,2380,2023-05-26 20:55:00+00:00,124.84,124.84,124.84,124.84,0.0
1900,2381,2023-05-26 20:56:00+00:00,124.81,124.81,124.81,124.81,174.0
1901,2382,2023-05-26 20:57:00+00:00,124.81,124.81,124.81,124.81,350.0
1902,2383,2023-05-26 20:58:00+00:00,124.81,124.81,124.81,124.81,0.0
1903,2384,2023-05-26 20:59:00+00:00,124.81,124.81,124.81,124.81,0.0
1904,2385,2023-05-26 21:00:00+00:00,124.81,124.81,124.81,124.81,0.0
1905,2386,2023-05-26 21:01:00+00:00,124.81,124.81,124.81,124.81,0.0
1906,2387,2023-05-26 21:02:00+00:00,124.81,124.81,124.81,124.81,0.0
1907,2388,2023-05-26 21:03:00+00:00,124.81,124.81,124.81,124.81,0.0
1908,2389,2023-05-26 21:04:00+00:00,124.81,124.81,124.81,124.81,0.0
1909,2390,2023-05-26 21:05:00+00:00,124.78,124.78,124.78,124.78,2723.0
1910,2391,2023-05-26 21:06:00+00:00,124.82,124.82,124.82,124.82,100.0
1911,2392,2023-05-26 21:07:00+00:00,124.84,124.84,124.84,124.84,620.0
1912,2393,2023-05-26 21:08:00+00:00,124.85,124.9,124.85,124.9,600.0
1913,2394,2023-05-26 21:09:00+00:00,124.91,124.91,124.91,124.91,100.0
1914,2395,2023-05-26 21:10:00+00:00,124.9,124.9,124.9,124.9,250.0
1915,2396,2023-05-26 21:11:00+00:00,124.9,124.9,124.9,124.9,165.0
1916,2397,2023-05-26 21:12:00+00:00,124.9,124.9,124.9,124.9,600.0
1917,2398,2023-05-26 21:13:00+00:00,124.9,124.9,124.9,124.9,592.0
1918,2399,2023-05-26 21:14:00+00:00,124.9,124.9,124.9,124.9,100.0
1919,2400,2023-05-26 21:15:00+00:00,124.9,124.9,124.9,124.9,0.0
1920,2401,2023-05-26 21:16:00+00:00,124.9,124.9,124.9,124.9,0.0
1921,3039,2023-05-26 21:17:00+00:00,124.86,124.86,124.86,124.86,400.0
1922,3040,2023-05-26 21:18:00+00:00,124.84,124.84,124.75,124.75,4162.0
1923,3041,2023-05-26 21:19:00+00:00,124.75,124.78,124.75,124.78,500.0
1924,3042,2023-05-26 21:20:00+00:00,124.74,124.74,124.7,124.7,2198.0
1925,3043,2023-05-26 21:21:00+00:00,124.68,124.68,124.61,124.61,3540.0
1926,3044,2023-05-26 21:22:00+00:00,124.6,124.6,124.6,124.6,1849.0
1927,3045,2023-05-26 21:23:00+00:00,124.6,124.6,124.58,124.6,8362.0
1928,3046,2023-05-26 21:24:00+00:00,124.6,124.67,124.6,124.67,629.0
1929,3047,2023-05-26 21:25:00+00:00,124.67,124.67,124.67,124.67,0.0
1930,3048,2023-05-26 21:26:00+00:00,124.6,124.6,124.59,124.6,1000.0
1931,3049,2023-05-26 21:27:00+00:00,124.6,124.6,124.6,124.6,200.0
1932,3050,2023-05-26 21:28:00+00:00,124.59,124.59,124.59,124.59,180.0
1933,3051,2023-05-26 21:29:00+00:00,124.59,124.59,124.59,124.59,0.0
1934,3052,2023-05-26 21:30:00+00:00,124.61,124.61,124.61,124.61,300.0
1935,3053,2023-05-26 21:31:00+00:00,124.62,124.62,124.6,124.6,500.0
1936,3054,2023-05-26 21:32:00+00:00,124.6,124.6,124.6,124.6,0.0
1937,3055,2023-05-26 21:33:00+00:00,124.6,124.6,124.6,124.6,0.0
1938,3056,2023-05-26 21:34:00+00:00,124.6,124.6,124.6,124.6,0.0
1939,3057,2023-05-26 21:35:00+00:00,124.58,124.58,124.58,124.58,500.0
1940,3058,2023-05-26 21:36:00+00:00,124.55,124.57,124.53,124.53,1300.0
1941,3059,2023-05-26 21:37:00+00:00,124.53,124.53,124.53,124.53,0.0
1942,3060,2023-05-26 21:38:00+00:00,124.53,124.53,124.53,124.53,0.0
1943,3061,2023-05-26 21:39:00+00:00,124.58,124.58,124.55,124.55,702.0
1944,3062,2023-05-26 21:40:00+00:00,124.55,124.55,124.55,124.55,3667.0
1945,3063,2023-05-26 21:41:00+00:00,124.55,124.55,124.55,124.55,0.0
1946,3064,2023-05-26 21:42:00+00:00,124.53,124.53,124.53,124.53,100.0
1947,3065,2023-05-26 21:43:00+00:00,124.53,124.53,124.53,124.53,0.0
1948,3066,2023-05-26 21:44:00+00:00,124.53,124.53,124.53,124.53,0.0
1949,3067,2023-05-26 21:45:00+00:00,124.53,124.53,124.53,124.53,0.0
1950,3068,2023-05-26 21:46:00+00:00,124.53,124.53,124.53,124.53,0.0
1951,3069,2023-05-26 21:47:00+00:00,124.53,124.53,124.53,124.53,0.0
1952,3070,2023-05-26 21:48:00+00:00,124.53,124.53,124.53,124.53,0.0
1953,3071,2023-05-26 21:49:00+00:00,124.53,124.53,124.53,124.53,0.0
1954,3072,2023-05-26 21:50:00+00:00,124.53,124.53,124.53,124.53,0.0
1955,3073,2023-05-26 21:51:00+00:00,124.58,124.6,124.58,124.6,1051.0
1956,3074,2023-05-26 21:52:00+00:00,124.6,124.6,124.6,124.6,0.0
1957,3075,2023-05-26 21:53:00+00:00,124.6,124.6,124.6,124.6,0.0
1958,3076,2023-05-26 21:54:00+00:00,124.6,124.6,124.6,124.6,0.0
1959,3077,2023-05-26 21:55:00+00:00,124.6,124.6,124.6,124.6,0.0
1960,3078,2023-05-26 21:56:00+00:00,124.65,124.65,124.65,124.65,100.0
1961,3079,2023-05-26 21:57:00+00:00,124.64,124.64,124.64,124.64,489.0
1962,3080,2023-05-26 21:58:00+00:00,124.64,124.64,124.64,124.64,0.0
1963,3081,2023-05-26 21:59:00+00:00,124.64,124.64,124.64,124.64,0.0
1964,3082,2023-05-26 22:00:00+00:00,124.64,124.64,124.64,124.64,0.0
1965,3083,2023-05-26 22:01:00+00:00,124.64,124.64,124.64,124.64,0.0
1966,3084,2023-05-26 22:02:00+00:00,124.55,124.55,124.54,124.55,1209.0
1967,3085,2023-05-26 22:03:00+00:00,124.55,124.55,124.55,124.55,0.0
1968,3086,2023-05-26 22:04:00+00:00,124.64,124.64,124.64,124.64,100.0
1969,3087,2023-05-26 22:05:00+00:00,124.64,124.64,124.64,124.64,0.0
1970,3088,2023-05-26 22:06:00+00:00,124.64,124.64,124.64,124.64,962.0
1971,3089,2023-05-26 22:07:00+00:00,124.64,124.64,124.64,124.64,0.0
1972,3090,2023-05-26 22:08:00+00:00,124.64,124.64,124.64,124.64,0.0
1973,3091,2023-05-26 22:09:00+00:00,124.7,124.77,124.67,124.77,3576.0
1974,3092,2023-05-26 22:10:00+00:00,124.8,124.8,124.78,124.8,5723.0
1975,3093,2023-05-26 22:11:00+00:00,124.8,124.8,124.8,124.8,0.0
1976,3094,2023-05-26 22:12:00+00:00,124.8,124.8,124.8,124.8,0.0
1977,3095,2023-05-26 22:13:00+00:00,124.8,124.8,124.79,124.8,100.0
1978,3096,2023-05-26 22:14:00+00:00,124.73,124.73,124.73,124.73,129.0
1979,3097,2023-05-26 22:15:00+00:00,124.79,124.79,124.79,124.79,100.0
1980,3098,2023-05-26 22:16:00+00:00,124.79,124.79,124.79,124.79,0.0
1981,3099,2023-05-26 22:17:00+00:00,124.79,124.79,124.79,124.79,0.0
1982,3100,2023-05-26 22:18:00+00:00,124.79,124.79,124.79,124.79,0.0
1983,3101,2023-05-26 22:19:00+00:00,124.79,124.79,124.79,124.79,0.0
1984,3102,2023-05-26 22:20:00+00:00,124.75,124.75,124.75,124.75,100.0
1985,3103,2023-05-26 22:21:00+00:00,124.75,124.75,124.75,124.75,0.0
1986,3104,2023-05-26 22:22:00+00:00,124.75,124.75,124.75,124.75,0.0
1987,3105,2023-05-26 22:23:00+00:00,124.75,124.75,124.75,124.75,0.0
1988,3106,2023-05-26 22:24:00+00:00,124.75,124.78,124.75,124.78,627.0
1989,3107,2023-05-26 22:25:00+00:00,124.76,124.76,124.75,124.75,400.0
1990,3108,2023-05-26 22:26:00+00:00,124.75,124.75,124.75,124.75,200.0
1991,3109,2023-05-26 22:27:00+00:00,124.78,124.78,124.78,124.78,200.0
1992,3110,2023-05-26 22:28:00+00:00,124.78,124.78,124.78,124.78,0.0
1993,3111,2023-05-26 22:29:00+00:00,124.78,124.78,124.78,124.78,0.0
1994,3112,2023-05-26 22:30:00+00:00,124.78,124.78,124.78,124.78,0.0
1995,3113,2023-05-26 22:31:00+00:00,124.78,124.78,124.78,124.78,100.0
1996,3114,2023-05-26 22:32:00+00:00,124.78,124.78,124.78,124.78,0.0
1997,3115,2023-05-26 22:33:00+00:00,124.78,124.78,124.78,124.78,0.0
1998,3116,2023-05-26 22:34:00+00:00,124.78,124.78,124.78,124.78,100.0
1999,3117,2023-05-26 22:35:00+00:00,124.79,124.79,124.79,124.79,100.0
2000,3118,2023-05-26 22:36:00+00:00,124.79,124.79,124.79,124.79,0.0
2001,3119,2023-05-26 22:37:00+00:00,124.79,124.79,124.79,124.79,0.0
2002,3120,2023-05-26 22:38:00+00:00,124.8,124.81,124.8,124.8,250.0
2003,3121,2023-05-26 22:39:00+00:00,124.8,124.8,124.8,124.8,0.0
2004,3122,2023-05-26 22:40:00+00:00,124.8,124.8,124.8,124.8,0.0
2005,3123,2023-05-26 22:41:00+00:00,124.8,124.8,124.8,124.8,0.0
2006,3124,2023-05-26 22:42:00+00:00,124.8,124.8,124.8,124.8,0.0
2007,3125,2023-05-26 22:43:00+00:00,124.8,124.8,124.8,124.8,0.0
2008,3126,2023-05-26 22:44:00+00:00,124.87,124.87,124.87,124.87,100.0
2009,3127,2023-05-26 22:45:00+00:00,124.84,124.84,124.83,124.84,245.0
2010,3128,2023-05-26 22:46:00+00:00,124.84,124.84,124.84,124.84,0.0
2011,3129,2023-05-26 22:47:00+00:00,124.84,124.84,124.84,124.84,0.0
2012,3130,2023-05-26 22:48:00+00:00,124.84,124.84,124.84,124.84,125.0
2013,3131,2023-05-26 22:49:00+00:00,124.84,124.84,124.84,124.84,0.0
2014,3132,2023-05-26 22:50:00+00:00,124.76,124.8,124.76,124.8,2110.0
2015,3133,2023-05-26 22:51:00+00:00,124.8,124.8,124.8,124.8,0.0
2016,3134,2023-05-26 22:52:00+00:00,124.8,124.8,124.8,124.8,0.0
2017,3135,2023-05-26 22:53:00+00:00,124.8,124.8,124.79,124.8,135.0
2018,3136,2023-05-26 22:54:00+00:00,124.8,124.8,124.8,124.8,0.0
2019,3137,2023-05-26 22:55:00+00:00,124.79,124.79,124.69,124.71,1700.0
2020,3138,2023-05-26 22:56:00+00:00,124.8,124.8,124.8,124.8,170.0
2021,3139,2023-05-26 22:57:00+00:00,124.8,124.8,124.8,124.8,0.0
2022,3140,2023-05-26 22:58:00+00:00,124.8,124.8,124.8,124.8,0.0
2023,3141,2023-05-26 22:59:00+00:00,124.8,124.8,124.8,124.8,0.0
2024,3142,2023-05-26 23:00:00+00:00,124.8,124.8,124.8,124.8,0.0
2025,3143,2023-05-26 23:01:00+00:00,124.78,124.78,124.78,124.78,500.0
2026,3144,2023-05-26 23:02:00+00:00,124.79,124.79,124.79,124.79,425.0
2027,3145,2023-05-26 23:03:00+00:00,124.79,124.79,124.79,124.79,0.0
2028,3146,2023-05-26 23:04:00+00:00,124.79,124.79,124.79,124.79,0.0
2029,3147,2023-05-26 23:05:00+00:00,124.79,124.79,124.79,124.79,0.0
2030,3148,2023-05-26 23:06:00+00:00,124.79,124.79,124.79,124.79,0.0
2031,3149,2023-05-26 23:07:00+00:00,124.75,124.75,124.75,124.75,560.0
2032,3150,2023-05-26 23:08:00+00:00,124.75,124.75,124.75,124.75,0.0
2033,3151,2023-05-26 23:09:00+00:00,124.75,124.75,124.75,124.75,0.0
2034,3152,2023-05-26 23:10:00+00:00,124.75,124.75,124.75,124.75,0.0
2035,3153,2023-05-26 23:11:00+00:00,124.75,124.75,124.75,124.75,0.0
2036,3154,2023-05-26 23:12:00+00:00,124.75,124.75,124.73,124.73,200.0
2037,3155,2023-05-26 23:13:00+00:00,124.7,124.7,124.7,124.7,390.0
2038,3156,2023-05-26 23:14:00+00:00,124.65,124.65,124.65,124.65,200.0
2039,3157,2023-05-26 23:15:00+00:00,124.65,124.65,124.65,124.65,0.0
2040,3158,2023-05-26 23:16:00+00:00,124.65,124.65,124.65,124.65,0.0
2041,3159,2023-05-26 23:17:00+00:00,124.65,124.65,124.65,124.65,0.0
2042,3160,2023-05-26 23:18:00+00:00,124.65,124.65,124.65,124.65,0.0
2043,3161,2023-05-26 23:19:00+00:00,124.65,124.65,124.65,124.65,0.0
2044,3162,2023-05-26 23:20:00+00:00,124.65,124.65,124.65,124.65,0.0
2045,3163,2023-05-26 23:21:00+00:00,124.65,124.65,124.65,124.65,0.0
2046,3164,2023-05-26 23:22:00+00:00,124.65,124.65,124.65,124.65,0.0
2047,3165,2023-05-26 23:23:00+00:00,124.65,124.65,124.65,124.65,0.0
2048,3166,2023-05-26 23:24:00+00:00,124.65,124.65,124.65,124.65,0.0
2049,3167,2023-05-26 23:25:00+00:00,124.65,124.65,124.65,124.65,0.0
2050,3168,2023-05-26 23:26:00+00:00,124.65,124.65,124.65,124.65,0.0
2051,3169,2023-05-26 23:27:00+00:00,124.65,124.65,124.65,124.65,0.0
2052,3170,2023-05-26 23:28:00+00:00,124.65,124.65,124.65,124.65,0.0
2053,3171,2023-05-26 23:29:00+00:00,124.65,124.65,124.65,124.65,0.0
2054,3172,2023-05-26 23:30:00+00:00,124.75,124.75,124.75,124.75,191.0
2055,3173,2023-05-26 23:31:00+00:00,124.69,124.69,124.65,124.66,750.0
2056,3174,2023-05-26 23:32:00+00:00,124.66,124.66,124.66,124.66,0.0
2057,3175,2023-05-26 23:33:00+00:00,124.66,124.66,124.66,124.66,0.0
2058,3176,2023-05-26 23:34:00+00:00,124.65,124.71,124.65,124.71,756.0
2059,3177,2023-05-26 23:35:00+00:00,124.72,124.72,124.71,124.71,413.0
2060,3178,2023-05-26 23:36:00+00:00,124.71,124.71,124.71,124.71,0.0
2061,3179,2023-05-26 23:37:00+00:00,124.71,124.71,124.71,124.71,0.0
2062,3180,2023-05-26 23:38:00+00:00,124.71,124.71,124.71,124.71,0.0
2063,3181,2023-05-26 23:39:00+00:00,124.71,124.71,124.71,124.71,0.0
2064,3182,2023-05-26 23:40:00+00:00,124.71,124.71,124.71,124.71,0.0
2065,3183,2023-05-26 23:41:00+00:00,124.71,124.71,124.71,124.71,0.0
2066,3184,2023-05-26 23:42:00+00:00,124.71,124.71,124.71,124.71,0.0
2067,3185,2023-05-26 23:43:00+00:00,124.71,124.71,124.71,124.71,0.0
2068,3186,2023-05-26 23:44:00+00:00,124.71,124.71,124.71,124.71,0.0
2069,3187,2023-05-26 23:45:00+00:00,124.79,124.8,124.79,124.8,218.0
2070,3188,2023-05-26 23:46:00+00:00,124.75,124.75,124.74,124.74,637.0
2071,3189,2023-05-26 23:47:00+00:00,124.74,124.74,124.74,124.74,0.0
2072,3190,2023-05-26 23:48:00+00:00,124.74,124.74,124.74,124.74,0.0
2073,3191,2023-05-26 23:49:00+00:00,124.74,124.74,124.74,124.74,0.0
2074,3192,2023-05-26 23:50:00+00:00,124.74,124.74,124.74,124.74,0.0
2075,3193,2023-05-26 23:51:00+00:00,124.74,124.74,124.74,124.74,0.0
2076,3194,2023-05-26 23:52:00+00:00,124.74,124.74,124.74,124.74,0.0
2077,3195,2023-05-26 23:53:00+00:00,124.79,124.79,124.79,124.79,175.0
2078,3196,2023-05-26 23:54:00+00:00,124.79,124.79,124.79,124.79,0.0
2079,3197,2023-05-26 23:55:00+00:00,124.79,124.79,124.79,124.79,0.0
2080,3198,2023-05-26 23:56:00+00:00,124.78,124.78,124.78,124.78,124.0
2081,3199,2023-05-26 23:57:00+00:00,124.79,124.8,124.79,124.8,1357.0
2082,3200,2023-05-26 23:58:00+00:00,124.8,124.8,124.8,124.8,0.0
2083,3201,2023-05-26 23:59:00+00:00,124.82,124.82,124.82,124.82,200.0