,Unnamed: 0,date,open,high,low,close,volume
0,0,2023-05-11 08:00:00+00:00,112.12,112.56,112.12,112.46,4547.0
1,1,2023-05-11 08:05:00+00:00,112.51,112.77,112.5,112.75,2017.0
2,2,2023-05-11 08:10:00+00:00,112.75,112.78,112.65,112.65,2144.0
3,3,2023-05-11 08:15:00+00:00,112.65,112.65,112.65,112.65,739.0
4,4,2023-05-11 08:20:00+00:00,112.8,112.91,112.79,112.9,4049.0
5,5,2023-05-11 08:25:00+00:00,112.9,112.9,112.85,112.87,1643.0
6,6,2023-05-11 08:30:00+00:00,112.87,112.9,112.87,112.9,1587.0
7,7,2023-05-11 08:35:00+00:00,112.9,112.9,112.9,112.9,1700.0
8,8,2023-05-11 08:40:00+00:00,112.86,112.86,112.85,112.85,984.0
9,9,2023-05-11 08:45:00+00:00,112.85,113.18,112.83,113.18,3148.0
10,10,2023-05-11 08:50:00+00:00,113.18,113.18,113.05,113.05,1357.0
11,11,2023-05-11 08:55:00+00:00,113.14,113.2,113.09,113.09,2353.0
12,12,2023-05-11 09:00:00+00:00,113.22,113.25,113.2,113.23,1539.0
13,13,2023-05-11 09:05:00+00:00,113.24,113.31,113.2,113.28,3708.0
14,14,2023-05-11 09:10:00+00:00,113.1,113.25,113.1,113.25,206.0
15,15,2023-05-11 09:15:00+00:00,113.25,113.71,113.22,113.28,1289.0
16,16,2023-05-11 09:20:00+00:00,113.4,113.46,113.4,113.46,1614.0
17,17,2023-05-11 09:25:00+00:00,113.5,113.54,113.5,113.54,1478.0
18,18,2023-05-11 09:30:00+00:00,113.5,113.5,113.5,113.5,105.0
19,19,2023-05-11 09:35:00+00:00,113.57,113.57,113.5,113.5,4009.0
20,20,2023-05-11 09:40:00+00:00,113.55,113.55,113.55,113.55,100.0
21,21,2023-05-11 09:45:00+00:00,113.6,113.68,113.6,113.67,1290.0
22,22,2023-05-11 09:50:00+00:00,113.68,113.8,113.68,113.8,2458.0
23,23,2023-05-11 09:55:00+00:00,113.78,113.83,113.78,113.78,9685.0
24,24,2023-05-11 10:00:00+00:00,113.78,113.78,113.68,113.68,10447.0
25,25,2023-05-11 10:05:00+00:00,113.68,113.77,113.55,113.55,14356.0
26,26,2023-05-11 10:10:00+00:00,113.48,113.61,113.4,113.5,19515.0
27,27,2023-05-11 10:15:00+00:00,113.52,113.52,113.5,113.51,5396.0
28,28,2023-05-11 10:20:00+00:00,113.57,113.6,113.53,113.53,1175.0
29,29,2023-05-11 10:25:00+00:00,113.62,113.62,113.62,113.62,100.0
30,30,2023-05-11 10:30:00+00:00,113.7,113.7,113.53,113.53,2136.0
31,31,2023-05-11 10:35:00+00:00,113.55,113.55,113.52,113.53,1545.0
32,32,2023-05-11 10:40:00+00:00,113.52,113.55,113.52,113.55,8196.0
33,33,2023-05-11 10:45:00+00:00,113.54,113.6,113.4,113.4,12645.0
34,34,2023-05-11 10:50:00+00:00,113.46,113.77,113.44,113.6,9089.0
35,35,2023-05-11 10:55:00+00:00,113.6,113.64,113.47,113.47,1946.0
36,36,2023-05-11 11:00:00+00:00,113.6,113.6,112.85,113.07,35962.0
37,37,2023-05-11 11:05:00+00:00,113.14,113.34,113.02,113.14,16034.0
38,38,2023-05-11 11:10:00+00:00,113.15,113.25,112.97,113.11,20415.0
39,39,2023-05-11 11:15:00+00:00,113.11,113.19,113.0,113.15,11176.0
40,40,2023-05-11 11:20:00+00:00,113.1,113.1,112.91,112.93,4702.0
41,41,2023-05-11 11:25:00+00:00,112.96,113.29,112.9,113.29,12765.0
42,42,2023-05-11 11:30:00+00:00,113.1,113.35,113.1,113.35,19259.0
43,43,2023-05-11 11:35:00+00:00,113.3,113.39,113.26,113.26,9168.0
44,44,2023-05-11 11:40:00+00:00,113.27,113.45,113.27,113.38,7954.0
45,45,2023-05-11 11:45:00+00:00,113.36,113.36,113.2,113.22,6217.0
46,46,2023-05-11 11:50:00+00:00,113.25,113.36,113.25,113.35,2729.0
47,47,2023-05-11 11:55:00+00:00,113.38,113.49,113.35,113.46,12223.0
48,48,2023-05-11 12:00:00+00:00,113.29,113.79,111.75,113.64,149439.0
49,49,2023-05-11 12:05:00+00:00,113.67,113.89,113.51,113.89,39095.0
50,50,2023-05-11 12:10:00+00:00,113.85,113.89,113.8,113.85,19833.0
51,51,2023-05-11 12:15:00+00:00,113.86,114.09,113.8,113.94,63125.0
52,52,2023-05-11 12:20:00+00:00,113.92,113.98,113.86,113.98,35060.0
53,53,2023-05-11 12:25:00+00:00,113.98,114.12,113.97,114.0,33578.0
54,54,2023-05-11 12:30:00+00:00,114.05,114.26,114.0,114.22,61238.0
55,55,2023-05-11 12:35:00+00:00,114.22,114.46,113.9,114.18,151730.0
56,56,2023-05-11 12:40:00+00:00,114.18,114.59,114.15,114.59,60838.0
57,57,2023-05-11 12:45:00+00:00,114.59,114.59,114.5,114.51,54203.0
58,58,2023-05-11 12:50:00+00:00,114.51,114.65,114.5,114.6,70068.0
59,59,2023-05-11 12:55:00+00:00,114.62,114.65,114.5,114.53,109217.0
60,60,2023-05-11 13:00:00+00:00,114.53,114.55,114.5,114.5,112685.0
61,61,2023-05-11 13:05:00+00:00,114.5,114.59,114.5,114.57,66845.0
62,62,2023-05-11 13:10:00+00:00,114.58,114.85,114.56,114.8,122266.0
63,63,2023-05-11 13:15:00+00:00,114.82,114.85,114.74,114.75,79505.0
64,64,2023-05-11 13:20:00+00:00,114.74,114.93,114.73,114.9,76770.0
65,65,2023-05-11 13:25:00+00:00,114.89,115.56,114.7,115.4,261127.0
66,66,2023-05-11 13:30:00+00:00,115.4,115.89,114.41,115.02,5398965.0
67,67,2023-05-11 13:35:00+00:00,115.01,116.73,114.95,116.38,4099916.0
68,68,2023-05-11 13:40:00+00:00,116.38,117.09,115.7,116.87,3035550.0
69,69,2023-05-11 13:45:00+00:00,116.87,117.18,116.33,116.64,1980873.0
70,70,2023-05-11 13:50:00+00:00,116.64,117.34,116.52,117.11,2145055.0
71,71,2023-05-11 13:55:00+00:00,117.12,117.35,116.76,117.05,1605022.0
72,72,2023-05-11 14:00:00+00:00,117.05,117.26,116.86,117.22,1472994.0
73,73,2023-05-11 14:05:00+00:00,117.22,117.39,116.85,116.93,1172353.0
74,74,2023-05-11 14:10:00+00:00,116.9,117.61,116.88,117.24,1360234.0
75,75,2023-05-11 14:15:00+00:00,117.23,117.42,117.02,117.24,1150742.0
76,76,2023-05-11 14:20:00+00:00,117.22,117.42,117.07,117.22,1169798.0
77,77,2023-05-11 14:25:00+00:00,117.21,117.3,116.72,116.75,1254886.0
78,78,2023-05-11 14:30:00+00:00,116.73,116.76,116.2,116.48,1018465.0
79,79,2023-05-11 14:35:00+00:00,116.48,116.67,116.4,116.41,568665.0
80,80,2023-05-11 14:40:00+00:00,116.4,116.54,116.12,116.53,685485.0
81,81,2023-05-11 14:45:00+00:00,116.54,117.17,116.52,117.16,806672.0
82,82,2023-05-11 14:50:00+00:00,117.16,117.2,116.99,117.2,631674.0
83,83,2023-05-11 14:55:00+00:00,117.21,117.45,117.07,117.43,756555.0
84,84,2023-05-11 15:00:00+00:00,117.44,117.65,117.36,117.6,830788.0
85,85,2023-05-11 15:05:00+00:00,117.61,117.78,117.54,117.62,806861.0
86,86,2023-05-11 15:10:00+00:00,117.61,117.77,117.44,117.75,681921.0
87,87,2023-05-11 15:15:00+00:00,117.75,117.92,117.33,117.56,957527.0
88,88,2023-05-11 15:20:00+00:00,117.56,117.73,117.28,117.38,687683.0
89,89,2023-05-11 15:25:00+00:00,117.38,117.51,117.2,117.45,541717.0
90,90,2023-05-11 15:30:00+00:00,117.45,117.68,117.44,117.62,605370.0
91,91,2023-05-11 15:35:00+00:00,117.63,117.68,117.35,117.37,438390.0
92,92,2023-05-11 15:40:00+00:00,117.37,117.48,117.1,117.25,488244.0
93,93,2023-05-11 15:45:00+00:00,117.25,117.33,117.11,117.19,391752.0
94,94,2023-05-11 15:50:00+00:00,117.19,117.22,116.97,117.15,510983.0
95,95,2023-05-11 15:55:00+00:00,117.15,117.45,117.07,117.45,438062.0
96,96,2023-05-11 16:00:00+00:00,117.45,117.48,117.33,117.38,559574.0
97,97,2023-05-11 16:05:00+00:00,117.39,117.51,117.36,117.45,355424.0
98,98,2023-05-11 16:10:00+00:00,117.45,117.49,117.2,117.45,600444.0
99,99,2023-05-11 16:15:00+00:00,117.46,117.51,117.24,117.33,514984.0
100,100,2023-05-11 16:20:00+00:00,117.34,117.41,117.25,117.39,362765.0
101,101,2023-05-11 16:25:00+00:00,117.39,117.55,117.23,117.29,566155.0
102,102,2023-05-11 16:30:00+00:00,117.29,117.4,117.2,117.33,360079.0
103,103,2023-05-11 16:35:00+00:00,117.33,117.42,117.24,117.33,303776.0
104,104,2023-05-11 16:40:00+00:00,117.33,117.6,117.3,117.59,437993.0
105,105,2023-05-11 16:45:00+00:00,117.59,117.7,117.52,117.63,335844.0
106,106,2023-05-11 16:50:00+00:00,117.64,117.64,117.36,117.45,308989.0
107,107,2023-05-11 16:55:00+00:00,117.45,117.51,117.32,117.43,266036.0
108,108,2023-05-11 17:00:00+00:00,117.43,117.45,117.33,117.43,226983.0
109,109,2023-05-11 17:05:00+00:00,117.43,117.49,117.32,117.42,264573.0
110,110,2023-05-11 17:10:00+00:00,117.42,117.46,117.15,117.16,337500.0
111,111,2023-05-11 17:15:00+00:00,117.15,117.21,116.82,116.97,407642.0
112,112,2023-05-11 17:20:00+00:00,116.97,117.08,116.86,116.87,371255.0
113,113,2023-05-11 17:25:00+00:00,116.87,117.21,116.81,117.17,358592.0
114,114,2023-05-11 17:30:00+00:00,117.18,117.18,116.83,117.17,305432.0
115,115,2023-05-11 17:35:00+00:00,117.16,117.17,116.95,117.1,267495.0
116,116,2023-05-11 17:40:00+00:00,117.11,117.12,116.8,116.85,363194.0
117,117,2023-05-11 17:45:00+00:00,116.85,116.86,116.46,116.62,577219.0
118,118,2023-05-11 17:50:00+00:00,116.6,116.77,116.46,116.71,358651.0
119,119,2023-05-11 17:55:00+00:00,116.71,116.73,116.46,116.59,370088.0
120,120,2023-05-11 18:00:00+00:00,116.59,116.88,116.52,116.81,421048.0
121,121,2023-05-11 18:05:00+00:00,116.8,116.92,116.6,116.9,270430.0
122,122,2023-05-11 18:10:00+00:00,116.91,116.94,116.83,116.87,263313.0
123,123,2023-05-11 18:15:00+00:00,116.89,116.99,116.81,116.92,328070.0
124,124,2023-05-11 18:20:00+00:00,116.93,116.96,116.82,116.84,288317.0
125,125,2023-05-11 18:25:00+00:00,116.84,116.91,116.71,116.89,280989.0
126,126,2023-05-11 18:30:00+00:00,116.89,116.92,116.78,116.84,229513.0
127,127,2023-05-11 18:35:00+00:00,116.84,116.93,116.77,116.89,238196.0
128,128,2023-05-11 18:40:00+00:00,116.9,117.11,116.87,117.0,526000.0
129,129,2023-05-11 18:45:00+00:00,117.02,117.08,116.98,117.04,242624.0
130,130,2023-05-11 18:50:00+00:00,117.03,117.04,116.93,117.02,220862.0
131,131,2023-05-11 18:55:00+00:00,117.02,117.2,116.99,117.13,377613.0
132,132,2023-05-11 19:00:00+00:00,117.13,117.35,117.07,117.29,466162.0
133,133,2023-05-11 19:05:00+00:00,117.29,117.3,117.06,117.15,389910.0
134,134,2023-05-11 19:10:00+00:00,117.14,117.28,117.02,117.2,362816.0
135,135,2023-05-11 19:15:00+00:00,117.21,117.21,117.0,117.09,344961.0
136,136,2023-05-11 19:20:00+00:00,117.09,117.23,117.05,117.21,336992.0
137,137,2023-05-11 19:25:00+00:00,117.21,117.23,117.12,117.18,322731.0
138,138,2023-05-11 19:30:00+00:00,117.19,117.19,116.94,116.97,533861.0
139,139,2023-05-11 19:35:00+00:00,116.96,117.0,116.76,116.77,508154.0
140,140,2023-05-11 19:40:00+00:00,116.77,116.89,116.76,116.86,511612.0
141,141,2023-05-11 19:45:00+00:00,116.87,116.87,116.63,116.65,730352.0
142,142,2023-05-11 19:50:00+00:00,116.64,116.65,116.37,116.42,1183103.0
143,143,2023-05-11 19:55:00+00:00,116.41,116.77,116.41,116.59,1721256.0
144,144,2023-05-11 20:00:00+00:00,116.57,116.6,116.37,116.4,3436073.0
145,145,2023-05-11 20:05:00+00:00,116.35,116.57,116.32,116.36,167333.0
146,146,2023-05-11 20:10:00+00:00,116.35,116.35,116.28,116.3,8362.0
147,147,2023-05-11 20:15:00+00:00,116.3,116.57,116.3,116.37,22045.0
148,148,2023-05-11 20:20:00+00:00,116.38,116.38,116.26,116.36,2501.0
149,149,2023-05-11 20:25:00+00:00,116.37,116.39,116.36,116.39,1025.0
150,150,2023-05-11 20:30:00+00:00,116.39,116.57,116.34,116.35,7866.0
151,151,2023-05-11 20:35:00+00:00,116.38,116.38,116.3,116.3,6817.0
152,152,2023-05-11 20:40:00+00:00,116.34,116.38,116.34,116.38,596.0
153,153,2023-05-11 20:45:00+00:00,116.36,116.4,116.36,116.4,8936.0
154,154,2023-05-11 20:50:00+00:00,116.39,116.4,116.35,116.38,4864.0
155,155,2023-05-11 20:55:00+00:00,116.39,116.4,116.37,116.4,2822.0
156,156,2023-05-11 21:00:00+00:00,116.37,116.4,116.37,116.37,1030.0
157,157,2023-05-11 21:05:00+00:00,116.33,116.33,116.31,116.32,2731.0
158,158,2023-05-11 21:10:00+00:00,116.39,116.39,116.39,116.39,644.0
159,159,2023-05-11 21:15:00+00:00,116.57,116.57,116.38,116.38,51670.0
160,160,2023-05-11 21:20:00+00:00,116.39,116.4,116.25,116.37,16256.0
161,161,2023-05-11 21:25:00+00:00,116.37,116.39,116.37,116.39,598.0
162,162,2023-05-11 21:30:00+00:00,116.37,116.4,116.37,116.4,390.0
163,163,2023-05-11 21:35:00+00:00,116.35,116.35,116.31,116.32,4000.0
164,164,2023-05-11 21:40:00+00:00,116.4,116.4,116.32,116.35,3958.0
165,165,2023-05-11 21:45:00+00:00,116.38,116.4,116.38,116.4,4651.0
166,166,2023-05-11 21:50:00+00:00,116.4,116.4,116.36,116.4,5896.0
167,167,2023-05-11 21:55:00+00:00,116.39,116.4,116.38,116.4,6606.0
168,168,2023-05-11 22:00:00+00:00,116.5,116.5,116.49,116.5,1117.0
169,169,2023-05-11 22:05:00+00:00,116.5,116.5,116.41,116.49,3822.0
170,170,2023-05-11 22:10:00+00:00,116.49,116.49,116.48,116.49,1000.0
171,171,2023-05-11 22:15:00+00:00,116.49,116.56,116.49,116.56,3898.0
172,172,2023-05-11 22:20:00+00:00,116.56,116.57,116.51,116.57,2775.0
173,173,2023-05-11 22:25:00+00:00,116.57,116.59,116.55,116.59,2179.0
174,174,2023-05-11 22:30:00+00:00,116.57,116.6,116.57,116.58,900.0
175,175,2023-05-11 22:35:00+00:00,116.58,116.6,116.51,116.51,4030.0
176,176,2023-05-11 22:40:00+00:00,116.51,116.51,116.51,116.51,0.0
177,177,2023-05-11 22:45:00+00:00,116.51,116.51,116.51,116.51,0.0
178,178,2023-05-11 22:50:00+00:00,116.56,116.6,116.56,116.6,2047.0
179,179,2023-05-11 22:55:00+00:00,116.63,116.64,116.59,116.59,1004.0
180,180,2023-05-11 23:00:00+00:00,116.65,116.65,116.6,116.6,400.0
181,181,2023-05-11 23:05:00+00:00,116.6,116.6,116.58,116.58,1100.0
182,182,2023-05-11 23:10:00+00:00,116.58,116.64,116.51,116.64,867.0
183,183,2023-05-11 23:15:00+00:00,116.51,116.52,116.5,116.5,3729.0
184,184,2023-05-11 23:20:00+00:00,116.51,116.54,116.51,116.54,400.0
185,185,2023-05-11 23:25:00+00:00,116.54,116.58,116.52,116.52,352.0
186,186,2023-05-11 23:30:00+00:00,116.58,116.64,116.54,116.58,3323.0
187,187,2023-05-11 23:35:00+00:00,116.63,116.63,116.56,116.56,500.0
188,188,2023-05-11 23:40:00+00:00,116.6,116.64,116.6,116.63,1113.0
189,189,2023-05-11 23:45:00+00:00,116.63,116.65,116.59,116.59,969.0
190,190,2023-05-11 23:50:00+00:00,116.59,116.61,116.56,116.58,1778.0
191,191,2023-05-11 23:55:00+00:00,116.59,116.65,116.54,116.63,3991.0
192,192,2023-05-12 08:00:00+00:00,116.69,116.86,116.5,116.84,2228.0
193,193,2023-05-12 08:05:00+00:00,116.9,116.98,116.9,116.98,500.0
194,194,2023-05-12 08:10:00+00:00,116.99,117.3,116.99,117.3,3498.0
195,195,2023-05-12 08:15:00+00:00,117.28,117.49,117.28,117.47,1763.0
196,196,2023-05-12 08:20:00+00:00,117.48,117.54,117.43,117.46,5418.0
197,197,2023-05-12 08:25:00+00:00,117.43,117.46,117.43,117.46,925.0
198,198,2023-05-12 08:30:00+00:00,117.34,117.34,117.22,117.23,460.0
199,199,2023-05-12 08:35:00+00:00,117.34,117.34,117.19,117.19,1740.0
200,200,2023-05-12 08:40:00+00:00,117.29,117.3,117.26,117.3,714.0
201,201,2023-05-12 08:45:00+00:00,117.3,117.3,117.3,117.3,0.0
202,202,2023-05-12 08:50:00+00:00,117.3,117.3,117.3,117.3,0.0
203,203,2023-05-12 08:55:00+00:00,117.28,117.3,117.28,117.3,932.0
204,204,2023-05-12 09:00:00+00:00,117.3,117.3,117.28,117.28,850.0
205,205,2023-05-12 09:05:00+00:00,117.26,117.3,117.24,117.24,2202.0
206,206,2023-05-12 09:10:00+00:00,117.25,117.28,117.25,117.28,1025.0
207,207,2023-05-12 09:15:00+00:00,117.27,117.27,117.24,117.24,296.0
208,208,2023-05-12 09:20:00+00:00,117.25,117.25,117.2,117.2,850.0
209,209,2023-05-12 09:25:00+00:00,117.19,117.19,117.19,117.19,383.0
210,210,2023-05-12 09:30:00+00:00,117.11,117.11,117.11,117.11,300.0
211,211,2023-05-12 09:35:00+00:00,117.14,117.14,117.14,117.14,200.0
212,212,2023-05-12 09:40:00+00:00,117.14,117.14,117.02,117.03,915.0
213,213,2023-05-12 09:45:00+00:00,117.03,117.03,117.03,117.03,380.0
214,214,2023-05-12 09:50:00+00:00,117.03,117.03,117.03,117.03,669.0
215,215,2023-05-12 09:55:00+00:00,117.1,117.1,117.1,117.1,166.0
216,216,2023-05-12 10:00:00+00:00,117.0,117.08,117.0,117.08,600.0
217,217,2023-05-12 10:05:00+00:00,117.02,117.02,116.95,116.95,1309.0
218,218,2023-05-12 10:10:00+00:00,116.95,116.95,116.95,116.95,0.0
219,219,2023-05-12 10:15:00+00:00,116.96,116.96,116.96,116.96,100.0
220,220,2023-05-12 10:20:00+00:00,117.0,117.0,117.0,117.0,427.0
221,221,2023-05-12 10:25:00+00:00,117.0,117.0,117.0,117.0,0.0
222,222,2023-05-12 10:30:00+00:00,117.0,117.0,117.0,117.0,100.0
223,223,2023-05-12 10:35:00+00:00,116.95,116.95,116.93,116.93,840.0
224,224,2023-05-12 10:40:00+00:00,116.81,116.81,116.8,116.8,200.0
225,225,2023-05-12 10:45:00+00:00,116.8,116.8,116.8,116.8,0.0
226,226,2023-05-12 10:50:00+00:00,116.82,116.82,116.82,116.82,242.0
227,227,2023-05-12 10:55:00+00:00,116.82,116.82,116.82,116.82,210.0
228,228,2023-05-12 11:00:00+00:00,116.81,116.89,116.77,116.8,3770.0
229,229,2023-05-12 11:05:00+00:00,116.8,116.8,116.66,116.66,4433.0
230,230,2023-05-12 11:10:00+00:00,116.64,116.7,116.63,116.64,4391.0
231,231,2023-05-12 11:15:00+00:00,116.69,116.74,116.69,116.74,4086.0
232,232,2023-05-12 11:20:00+00:00,116.75,116.8,116.75,116.8,834.0
233,233,2023-05-12 11:25:00+00:00,116.84,116.85,116.75,116.8,2696.0
234,234,2023-05-12 11:30:00+00:00,116.78,116.81,116.78,116.81,1502.0
235,235,2023-05-12 11:35:00+00:00,116.8,116.83,116.78,116.78,4041.0
236,236,2023-05-12 11:40:00+00:00,116.75,116.79,116.75,116.75,941.0
237,237,2023-05-12 11:45:00+00:00,116.7,116.74,116.7,116.73,3760.0
238,238,2023-05-12 11:50:00+00:00,116.7,116.73,116.65,116.73,1437.0
239,239,2023-05-12 11:55:00+00:00,116.66,116.67,116.6,116.61,2419.0
240,240,2023-05-12 12:00:00+00:00,116.65,116.9,116.22,116.66,36306.0
241,241,2023-05-12 12:05:00+00:00,116.67,116.67,116.6,116.63,1592.0
242,242,2023-05-12 12:10:00+00:00,116.6,116.61,116.53,116.55,3279.0
243,243,2023-05-12 12:15:00+00:00,116.56,116.59,116.56,116.57,700.0
244,244,2023-05-12 12:20:00+00:00,116.55,116.59,116.54,116.57,3085.0
245,245,2023-05-12 12:25:00+00:00,116.59,116.66,116.58,116.66,7003.0
246,246,2023-05-12 12:30:00+00:00,116.56,116.8,116.56,116.8,3800.0
247,247,2023-05-12 12:35:00+00:00,116.82,116.83,116.7,116.83,8380.0
248,248,2023-05-12 12:40:00+00:00,116.83,116.98,116.82,116.85,14666.0
249,249,2023-05-12 12:45:00+00:00,116.83,116.87,116.75,116.84,3848.0
250,250,2023-05-12 12:50:00+00:00,116.92,116.96,116.81,116.84,13915.0
251,251,2023-05-12 12:55:00+00:00,116.81,116.84,116.75,116.77,10477.0
252,252,2023-05-12 13:00:00+00:00,116.76,116.8,116.67,116.67,8606.0
253,253,2023-05-12 13:05:00+00:00,116.68,116.85,116.68,116.85,11504.0
254,254,2023-05-12 13:10:00+00:00,116.86,116.96,116.79,116.9,12852.0
255,255,2023-05-12 13:15:00+00:00,116.9,116.97,116.87,116.89,13973.0
256,256,2023-05-12 13:20:00+00:00,116.84,116.94,116.81,116.94,4161.0
257,257,2023-05-12 13:25:00+00:00,116.87,116.91,116.59,116.67,37324.0
258,258,2023-05-12 13:30:00+00:00,116.68,117.36,116.45,117.11,1701339.0
259,259,2023-05-12 13:35:00+00:00,117.11,117.15,116.55,116.89,836816.0
260,260,2023-05-12 13:40:00+00:00,116.89,117.05,116.45,116.93,613749.0
261,261,2023-05-12 13:45:00+00:00,116.94,117.03,116.64,116.78,552663.0
262,262,2023-05-12 13:50:00+00:00,116.79,116.99,116.7,116.75,556801.0
263,263,2023-05-12 13:55:00+00:00,116.74,116.88,116.5,116.67,1022366.0
264,264,2023-05-12 14:00:00+00:00,116.65,116.82,116.2,116.23,574150.0
265,265,2023-05-12 14:05:00+00:00,116.22,116.65,116.11,116.59,491770.0
266,266,2023-05-12 14:10:00+00:00,116.59,116.7,116.41,116.58,314875.0
267,267,2023-05-12 14:15:00+00:00,116.57,116.79,116.52,116.73,335020.0
268,268,2023-05-12 14:20:00+00:00,116.72,116.77,116.44,116.69,304621.0
269,269,2023-05-12 14:25:00+00:00,116.69,116.76,116.58,116.6,299983.0
270,270,2023-05-12 14:30:00+00:00,116.59,116.86,116.51,116.83,389234.0
271,271,2023-05-12 14:35:00+00:00,116.82,116.83,116.58,116.61,415825.0
272,272,2023-05-12 14:40:00+00:00,116.62,116.72,116.54,116.7,271601.0
273,273,2023-05-12 14:45:00+00:00,116.69,116.86,116.65,116.85,498226.0
274,274,2023-05-12 14:50:00+00:00,116.86,116.88,116.71,116.75,562588.0
275,275,2023-05-12 14:55:00+00:00,116.76,116.76,116.63,116.65,410638.0
276,276,2023-05-12 15:00:00+00:00,116.64,117.1,116.62,117.1,525683.0
277,277,2023-05-12 15:05:00+00:00,117.1,117.33,117.03,117.23,632056.0
278,278,2023-05-12 15:10:00+00:00,117.24,117.26,116.86,116.91,405638.0
279,279,2023-05-12 15:15:00+00:00,116.89,116.9,116.59,116.76,488629.0
280,280,2023-05-12 15:20:00+00:00,116.75,117.03,116.75,116.93,258856.0
281,281,2023-05-12 15:25:00+00:00,116.93,117.09,116.76,116.97,394364.0
282,282,2023-05-12 15:30:00+00:00,116.96,117.09,116.88,116.98,257154.0
283,283,2023-05-12 15:35:00+00:00,116.98,116.99,116.77,116.93,247524.0
284,284,2023-05-12 15:40:00+00:00,116.92,117.14,116.9,117.02,285627.0
285,285,2023-05-12 15:45:00+00:00,117.01,117.13,116.97,116.99,236120.0
286,286,2023-05-12 15:50:00+00:00,117.0,117.14,116.91,117.13,244548.0
287,287,2023-05-12 15:55:00+00:00,117.14,117.32,117.09,117.29,287513.0
288,288,2023-05-12 16:00:00+00:00,117.3,117.31,117.1,117.14,260693.0
289,289,2023-05-12 16:05:00+00:00,117.14,117.32,117.13,117.3,372709.0
290,290,2023-05-12 16:10:00+00:00,117.3,117.38,117.08,117.34,332238.0
291,291,2023-05-12 16:15:00+00:00,117.33,117.72,117.29,117.71,529814.0
292,292,2023-05-12 16:20:00+00:00,117.71,117.78,117.2,117.22,605209.0
293,293,2023-05-12 16:25:00+00:00,117.22,117.34,117.12,117.33,450200.0
294,294,2023-05-12 16:30:00+00:00,117.32,117.44,117.26,117.3,392982.0
295,295,2023-05-12 16:35:00+00:00,117.3,117.31,116.91,117.1,390572.0
296,296,2023-05-12 16:40:00+00:00,117.11,117.13,116.91,116.97,281777.0
297,297,2023-05-12 16:45:00+00:00,116.96,116.97,116.69,116.79,357956.0
298,298,2023-05-12 16:50:00+00:00,116.79,116.87,116.74,116.81,278614.0
299,299,2023-05-12 16:55:00+00:00,116.82,117.01,116.79,116.92,283219.0
300,300,2023-05-12 17:00:00+00:00,116.91,117.07,116.81,117.07,210241.0
301,301,2023-05-12 17:05:00+00:00,117.07,117.18,116.99,117.16,236126.0
302,302,2023-05-12 17:10:00+00:00,117.15,117.19,116.91,116.97,206270.0
303,303,2023-05-12 17:15:00+00:00,116.97,116.99,116.81,116.88,174733.0
304,304,2023-05-12 17:20:00+00:00,116.89,117.15,116.87,117.14,163106.0
305,305,2023-05-12 17:25:00+00:00,117.14,117.16,116.97,117.03,186826.0
306,306,2023-05-12 17:30:00+00:00,117.03,117.13,116.97,116.98,181955.0
307,307,2023-05-12 17:35:00+00:00,116.97,116.97,116.8,116.87,165237.0
308,308,2023-05-12 17:40:00+00:00,116.87,117.0,116.83,116.88,194659.0
309,309,2023-05-12 17:45:00+00:00,116.89,116.89,116.75,116.84,168246.0
310,310,2023-05-12 17:50:00+00:00,116.84,116.94,116.79,116.88,174633.0
311,311,2023-05-12 17:55:00+00:00,116.87,116.89,116.78,116.81,124179.0
312,312,2023-05-12 18:00:00+00:00,116.81,116.98,116.78,116.95,158698.0
313,313,2023-05-12 18:05:00+00:00,116.95,117.05,116.95,117.0,182329.0
314,314,2023-05-12 18:10:00+00:00,117.0,117.09,116.82,116.83,213781.0
315,315,2023-05-12 18:15:00+00:00,116.82,116.95,116.8,116.95,190381.0
316,316,2023-05-12 18:20:00+00:00,116.94,116.96,116.83,116.84,197069.0
317,317,2023-05-12 18:25:00+00:00,116.85,116.98,116.81,116.88,203574.0
318,318,2023-05-12 18:30:00+00:00,116.87,117.01,116.83,117.0,204848.0
319,319,2023-05-12 18:35:00+00:00,117.0,117.06,116.91,116.96,219084.0
320,320,2023-05-12 18:40:00+00:00,116.96,116.96,116.82,116.92,111488.0
321,321,2023-05-12 18:45:00+00:00,116.93,116.98,116.83,116.87,130034.0
322,322,2023-05-12 18:50:00+00:00,116.87,117.0,116.85,116.98,211100.0
323,323,2023-05-12 18:55:00+00:00,116.98,117.06,116.91,116.98,227594.0
324,324,2023-05-12 19:00:00+00:00,116.98,117.09,116.93,117.05,232578.0
325,325,2023-05-12 19:05:00+00:00,117.05,117.05,116.9,117.0,237316.0
326,326,2023-05-12 19:10:00+00:00,116.99,117.11,116.96,117.1,321818.0
327,327,2023-05-12 19:15:00+00:00,117.1,117.13,117.0,117.1,277034.0
328,328,2023-05-12 19:20:00+00:00,117.11,117.32,117.08,117.26,357144.0
329,329,2023-05-12 19:25:00+00:00,117.27,117.32,117.15,117.21,295131.0
330,330,2023-05-12 19:30:00+00:00,117.21,117.33,117.05,117.32,452529.0
331,331,2023-05-12 19:35:00+00:00,117.33,117.47,117.26,117.46,613375.0
332,332,2023-05-12 19:40:00+00:00,117.47,117.67,117.45,117.67,517920.0
333,333,2023-05-12 19:45:00+00:00,117.67,117.7,117.37,117.5,751457.0
334,334,2023-05-12 19:50:00+00:00,117.5,117.72,117.33,117.5,810159.0
335,335,2023-05-12 19:55:00+00:00,117.51,118.03,117.49,117.54,1305173.0
336,336,2023-05-12 20:00:00+00:00,117.53,117.54,117.36,117.48,3086531.0
337,337,2023-05-12 20:05:00+00:00,117.47,117.52,117.45,117.49,29111.0
338,338,2023-05-12 20:10:00+00:00,117.49,117.5,117.41,117.42,4841.0
339,339,2023-05-12 20:15:00+00:00,117.44,117.55,117.44,117.51,14880.0
340,340,2023-05-12 20:20:00+00:00,117.51,117.52,117.44,117.51,28537.0
341,341,2023-05-12 20:25:00+00:00,117.52,117.52,117.48,117.48,4972.0
342,342,2023-05-12 20:30:00+00:00,117.51,117.51,117.42,117.42,3071.0
343,343,2023-05-12 20:35:00+00:00,117.42,117.52,117.41,117.42,41809.0
344,344,2023-05-12 20:40:00+00:00,117.43,117.5,117.42,117.5,1396.0
345,345,2023-05-12 20:45:00+00:00,117.47,117.47,117.41,117.42,2668.0
346,346,2023-05-12 20:50:00+00:00,117.42,117.42,117.41,117.42,2565.0
347,347,2023-05-12 20:55:00+00:00,117.4,117.41,117.4,117.4,2081.0
348,348,2023-05-12 21:00:00+00:00,117.38,117.39,117.37,117.39,330.0
349,349,2023-05-12 21:05:00+00:00,117.39,117.39,117.39,117.39,100.0
350,350,2023-05-12 21:10:00+00:00,117.4,117.44,117.4,117.4,2700.0
351,351,2023-05-12 21:15:00+00:00,117.42,117.42,117.41,117.42,250.0
352,352,2023-05-12 21:20:00+00:00,117.42,117.42,117.36,117.36,200.0
353,353,2023-05-12 21:25:00+00:00,117.38,117.39,117.38,117.39,300.0
354,354,2023-05-12 21:30:00+00:00,117.38,117.38,117.38,117.38,100.0
355,355,2023-05-12 21:35:00+00:00,117.38,117.39,117.3,117.3,720.0
356,356,2023-05-12 21:40:00+00:00,117.37,117.37,117.37,117.37,100.0
357,357,2023-05-12 21:45:00+00:00,117.3,117.39,117.3,117.39,929.0
358,358,2023-05-12 21:50:00+00:00,117.4,117.4,117.4,117.4,126.0
359,359,2023-05-12 21:55:00+00:00,117.4,117.4,117.39,117.4,400.0
360,360,2023-05-12 22:00:00+00:00,117.4,117.4,117.31,117.31,272.0
361,361,2023-05-12 22:05:00+00:00,117.34,117.36,117.34,117.36,200.0
362,362,2023-05-12 22:10:00+00:00,117.4,117.4,117.38,117.39,1200.0
363,363,2023-05-12 22:15:00+00:00,117.38,117.4,117.38,117.4,600.0
364,364,2023-05-12 22:20:00+00:00,117.4,117.4,117.4,117.4,0.0
365,365,2023-05-12 22:25:00+00:00,117.4,117.45,117.4,117.45,1891.0
366,366,2023-05-12 22:30:00+00:00,117.41,117.45,117.41,117.41,510.0
367,367,2023-05-12 22:35:00+00:00,117.46,117.48,117.46,117.48,1096.0
368,368,2023-05-12 22:40:00+00:00,117.45,117.45,117.45,117.45,200.0
369,369,2023-05-12 22:45:00+00:00,117.43,117.43,117.41,117.41,3789.0
370,370,2023-05-12 22:50:00+00:00,117.41,117.41,117.41,117.41,0.0
371,371,2023-05-12 22:55:00+00:00,117.39,117.39,117.39,117.39,129.0
372,372,2023-05-12 23:00:00+00:00,117.39,117.39,117.39,117.39,100.0
373,373,2023-05-12 23:05:00+00:00,117.39,117.39,117.39,117.39,0.0
374,374,2023-05-12 23:10:00+00:00,117.37,117.4,117.37,117.4,475.0
375,375,2023-05-12 23:15:00+00:00,117.4,117.4,117.4,117.4,0.0
376,376,2023-05-12 23:20:00+00:00,117.41,117.41,117.41,117.41,337.0
377,377,2023-05-12 23:25:00+00:00,117.41,117.41,117.41,117.41,0.0
378,378,2023-05-12 23:30:00+00:00,117.44,117.44,117.4,117.4,300.0
379,379,2023-05-12 23:35:00+00:00,117.45,117.45,117.41,117.41,710.0
380,380,2023-05-12 23:40:00+00:00,117.4,117.45,117.4,117.45,1761.0
381,381,2023-05-12 23:45:00+00:00,117.5,117.5,117.4,117.4,925.0
382,382,2023-05-12 23:50:00+00:00,117.42,117.44,117.42,117.44,500.0
383,383,2023-05-12 23:55:00+00:00,117.5,117.5,117.45,117.49,5664.0
384,576,2023-05-15 08:00:00+00:00,117.0,117.73,117.0,117.61,3292.0
385,577,2023-05-15 08:05:00+00:00,117.68,117.68,117.67,117.67,200.0
386,578,2023-05-15 08:10:00+00:00,117.65,117.67,117.65,117.67,1111.0
387,579,2023-05-15 08:15:00+00:00,117.7,117.7,117.7,117.7,100.0
388,580,2023-05-15 08:20:00+00:00,117.69,117.69,117.65,117.65,744.0
389,581,2023-05-15 08:25:00+00:00,117.7,117.7,117.7,117.7,181.0
390,582,2023-05-15 08:30:00+00:00,117.73,117.73,117.73,117.73,190.0
391,583,2023-05-15 08:35:00+00:00,117.82,117.82,117.82,117.82,205.0
392,584,2023-05-15 08:40:00+00:00,117.9,117.9,117.9,117.9,454.0
393,585,2023-05-15 08:45:00+00:00,117.87,117.9,117.87,117.9,594.0
394,586,2023-05-15 08:50:00+00:00,117.88,117.88,117.85,117.85,1066.0
395,587,2023-05-15 08:55:00+00:00,117.85,117.85,117.85,117.85,0.0
396,588,2023-05-15 09:00:00+00:00,117.73,117.73,117.73,117.73,500.0
397,589,2023-05-15 09:05:00+00:00,117.73,117.73,117.73,117.73,0.0
398,590,2023-05-15 09:10:00+00:00,117.73,117.73,117.73,117.73,0.0
399,591,2023-05-15 09:15:00+00:00,117.73,117.73,117.73,117.73,0.0
400,592,2023-05-15 09:20:00+00:00,117.73,117.73,117.73,117.73,0.0
401,593,2023-05-15 09:25:00+00:00,117.89,117.89,117.89,117.89,199.0
402,594,2023-05-15 09:30:00+00:00,117.85,117.85,117.18,117.18,11477.0
403,595,2023-05-15 09:35:00+00:00,117.16,117.24,117.0,117.0,8048.0
404,596,2023-05-15 09:40:00+00:00,117.07,117.07,116.85,116.85,2836.0
405,597,2023-05-15 09:45:00+00:00,116.84,116.85,116.6,116.6,5739.0
406,598,2023-05-15 09:50:00+00:00,116.64,116.72,116.64,116.72,1184.0
407,599,2023-05-15 09:55:00+00:00,116.73,116.73,116.7,116.7,200.0
408,600,2023-05-15 10:00:00+00:00,116.71,116.73,116.62,116.62,2457.0
409,601,2023-05-15 10:05:00+00:00,116.6,116.6,116.1,116.1,8536.0
410,602,2023-05-15 10:10:00+00:00,116.1,116.15,116.1,116.14,1656.0
411,603,2023-05-15 10:15:00+00:00,116.28,116.29,116.26,116.29,380.0
412,604,2023-05-15 10:20:00+00:00,116.45,116.48,116.39,116.46,1062.0
413,605,2023-05-15 10:25:00+00:00,116.46,116.46,116.39,116.39,514.0
414,606,2023-05-15 10:30:00+00:00,116.4,116.4,116.21,116.35,3273.0
415,607,2023-05-15 10:35:00+00:00,116.35,116.4,116.35,116.4,435.0
416,608,2023-05-15 10:40:00+00:00,116.45,116.54,116.45,116.54,723.0
417,609,2023-05-15 10:45:00+00:00,116.54,116.54,116.54,116.54,0.0
418,610,2023-05-15 10:50:00+00:00,116.38,116.6,116.22,116.5,1712.0
419,611,2023-05-15 10:55:00+00:00,116.5,116.5,116.5,116.5,0.0
420,612,2023-05-15 11:00:00+00:00,116.5,116.75,116.42,116.47,11689.0
421,613,2023-05-15 11:05:00+00:00,116.5,116.53,116.4,116.4,1459.0
422,614,2023-05-15 11:10:00+00:00,116.5,116.67,116.45,116.67,5984.0
423,615,2023-05-15 11:15:00+00:00,116.62,116.73,116.62,116.73,1170.0
424,616,2023-05-15 11:20:00+00:00,116.71,116.71,116.63,116.63,1614.0
425,617,2023-05-15 11:25:00+00:00,116.64,116.64,116.62,116.62,702.0
426,618,2023-05-15 11:30:00+00:00,116.68,116.77,116.6,116.6,2016.0
427,619,2023-05-15 11:35:00+00:00,116.67,116.81,116.67,116.81,2132.0
428,620,2023-05-15 11:40:00+00:00,116.85,116.88,116.72,116.75,8615.0
429,621,2023-05-15 11:45:00+00:00,116.73,116.75,116.65,116.7,1846.0
430,622,2023-05-15 11:50:00+00:00,116.68,116.68,116.64,116.65,1180.0
431,623,2023-05-15 11:55:00+00:00,116.62,116.62,116.55,116.59,4392.0
432,624,2023-05-15 12:00:00+00:00,116.6,117.81,116.44,116.58,35438.0
433,625,2023-05-15 12:05:00+00:00,116.59,116.63,116.55,116.63,13232.0
434,626,2023-05-15 12:10:00+00:00,116.65,116.68,116.63,116.65,2598.0
435,627,2023-05-15 12:15:00+00:00,116.64,116.68,116.64,116.64,2100.0
436,628,2023-05-15 12:20:00+00:00,116.64,116.65,116.4,116.52,8167.0
437,629,2023-05-15 12:25:00+00:00,116.43,116.53,116.35,116.35,5061.0
438,630,2023-05-15 12:30:00+00:00,116.5,116.6,116.24,116.5,15491.0
439,631,2023-05-15 12:35:00+00:00,116.46,116.46,116.25,116.29,6131.0
440,632,2023-05-15 12:40:00+00:00,116.3,116.36,116.28,116.33,12553.0
441,633,2023-05-15 12:45:00+00:00,116.35,116.45,116.31,116.39,15159.0
442,634,2023-05-15 12:50:00+00:00,116.34,116.45,116.28,116.45,26985.0
443,635,2023-05-15 12:55:00+00:00,116.45,116.48,116.23,116.29,11393.0
444,636,2023-05-15 13:00:00+00:00,116.3,116.3,115.9,115.99,68611.0
445,637,2023-05-15 13:05:00+00:00,115.99,116.04,115.91,115.97,20120.0
446,638,2023-05-15 13:10:00+00:00,115.99,116.13,115.9,116.07,19701.0
447,639,2023-05-15 13:15:00+00:00,116.07,116.14,116.01,116.08,18803.0
448,640,2023-05-15 13:20:00+00:00,116.07,116.27,116.0,116.24,19171.0
449,641,2023-05-15 13:25:00+00:00,116.23,116.23,115.85,116.09,83130.0
450,642,2023-05-15 13:30:00+00:00,116.11,117.4,116.01,117.11,1659999.0
451,643,2023-05-15 13:35:00+00:00,117.13,118.17,117.0,117.73,1306422.0
452,644,2023-05-15 13:40:00+00:00,117.73,118.32,117.67,118.21,950004.0
453,645,2023-05-15 13:45:00+00:00,118.2,118.48,117.77,117.82,872298.0
454,646,2023-05-15 13:50:00+00:00,117.8,117.92,117.35,117.84,768492.0
455,647,2023-05-15 13:55:00+00:00,117.84,118.02,117.64,117.76,375844.0
456,648,2023-05-15 14:00:00+00:00,117.79,117.83,117.21,117.4,484030.0
457,649,2023-05-15 14:05:00+00:00,117.4,117.41,117.09,117.2,393369.0
458,650,2023-05-15 14:10:00+00:00,117.2,117.25,116.87,116.91,428387.0
459,651,2023-05-15 14:15:00+00:00,116.91,117.2,116.88,117.0,388278.0
460,652,2023-05-15 14:20:00+00:00,116.99,117.07,116.89,116.98,302541.0
461,653,2023-05-15 14:25:00+00:00,116.98,117.07,116.81,116.83,366625.0
462,654,2023-05-15 14:30:00+00:00,116.82,117.05,116.62,117.0,519780.0
463,655,2023-05-15 14:35:00+00:00,117.01,117.33,116.94,117.19,482590.0
464,656,2023-05-15 14:40:00+00:00,117.18,117.2,116.87,116.9,255270.0
465,657,2023-05-15 14:45:00+00:00,116.9,117.13,116.77,116.98,251166.0
466,658,2023-05-15 14:50:00+00:00,116.98,117.11,116.9,117.08,161018.0
467,659,2023-05-15 14:55:00+00:00,117.08,117.15,116.75,116.76,216941.0
468,660,2023-05-15 15:00:00+00:00,116.76,117.0,116.7,116.87,138085.0
469,661,2023-05-15 15:05:00+00:00,116.87,117.08,116.78,117.07,191465.0
470,662,2023-05-15 15:10:00+00:00,117.08,117.36,117.02,117.29,265777.0
471,663,2023-05-15 15:15:00+00:00,117.3,117.48,117.28,117.46,299592.0
472,664,2023-05-15 15:20:00+00:00,117.46,117.59,117.46,117.48,226267.0
473,665,2023-05-15 15:25:00+00:00,117.49,117.51,117.28,117.3,214070.0
474,666,2023-05-15 15:30:00+00:00,117.31,117.34,117.16,117.29,231004.0
475,667,2023-05-15 15:35:00+00:00,117.29,117.36,117.18,117.22,276952.0
476,668,2023-05-15 15:40:00+00:00,117.22,117.33,117.08,117.29,318986.0
477,669,2023-05-15 15:45:00+00:00,117.29,117.53,117.2,117.48,200011.0
478,670,2023-05-15 15:50:00+00:00,117.48,117.54,117.31,117.37,326269.0
479,671,2023-05-15 15:55:00+00:00,117.37,117.49,117.33,117.48,162518.0
480,672,2023-05-15 16:00:00+00:00,117.48,117.64,117.35,117.46,222517.0
481,673,2023-05-15 16:05:00+00:00,117.45,117.46,117.21,117.23,96549.0
482,674,2023-05-15 16:10:00+00:00,117.22,117.28,117.15,117.18,244217.0
483,675,2023-05-15 16:15:00+00:00,117.17,117.29,117.11,117.27,179178.0
484,676,2023-05-15 16:20:00+00:00,117.27,117.38,117.23,117.27,201811.0
485,677,2023-05-15 16:25:00+00:00,117.28,117.28,117.2,117.21,137761.0
486,678,2023-05-15 16:30:00+00:00,117.21,117.22,116.97,117.0,155380.0
487,679,2023-05-15 16:35:00+00:00,117.0,117.04,116.88,116.88,117951.0
488,680,2023-05-15 16:40:00+00:00,116.89,116.92,116.78,116.88,139159.0
489,681,2023-05-15 16:45:00+00:00,116.89,116.98,116.73,116.73,211405.0
490,682,2023-05-15 16:50:00+00:00,116.74,116.88,116.68,116.73,254387.0
491,683,2023-05-15 16:55:00+00:00,116.73,116.88,116.65,116.73,254961.0
492,684,2023-05-15 17:00:00+00:00,116.73,116.84,116.66,116.73,267789.0
493,685,2023-05-15 17:05:00+00:00,116.73,116.84,116.73,116.81,227917.0
494,686,2023-05-15 17:10:00+00:00,116.81,117.06,116.8,116.88,355580.0
495,687,2023-05-15 17:15:00+00:00,116.87,117.08,116.86,117.05,247752.0
496,688,2023-05-15 17:20:00+00:00,117.05,117.11,116.94,117.02,260473.0
497,689,2023-05-15 17:25:00+00:00,117.02,117.04,116.74,116.75,139415.0
498,690,2023-05-15 17:30:00+00:00,116.75,116.75,116.57,116.66,218692.0
499,691,2023-05-15 17:35:00+00:00,116.67,116.82,116.65,116.75,133789.0
500,692,2023-05-15 17:40:00+00:00,116.75,116.75,116.51,116.61,194777.0
501,693,2023-05-15 17:45:00+00:00,116.6,116.82,116.55,116.82,114551.0
502,694,2023-05-15 17:50:00+00:00,116.82,116.97,116.74,116.95,204514.0
503,695,2023-05-15 17:55:00+00:00,116.95,117.03,116.91,117.0,140861.0
504,696,2023-05-15 18:00:00+00:00,117.0,117.12,116.96,116.98,112769.0
505,697,2023-05-15 18:05:00+00:00,116.98,117.02,116.94,117.0,151858.0
506,698,2023-05-15 18:10:00+00:00,117.01,117.01,116.88,116.96,141844.0
507,699,2023-05-15 18:15:00+00:00,116.97,117.0,116.8,116.96,187529.0
508,700,2023-05-15 18:20:00+00:00,116.94,116.95,116.82,116.82,149997.0
509,701,2023-05-15 18:25:00+00:00,116.82,116.85,116.7,116.71,119624.0
510,702,2023-05-15 18:30:00+00:00,116.7,116.89,116.7,116.86,164210.0
511,703,2023-05-15 18:35:00+00:00,116.86,116.9,116.66,116.69,108905.0
512,704,2023-05-15 18:40:00+00:00,116.7,116.7,116.55,116.6,166449.0
513,705,2023-05-15 18:45:00+00:00,116.6,116.73,116.6,116.65,127374.0
514,706,2023-05-15 18:50:00+00:00,116.65,116.72,116.51,116.57,123260.0
515,707,2023-05-15 18:55:00+00:00,116.58,116.69,116.58,116.65,120679.0
516,708,2023-05-15 19:00:00+00:00,116.66,116.67,116.56,116.58,136938.0
517,709,2023-05-15 19:05:00+00:00,116.57,116.74,116.54,116.71,171189.0
518,710,2023-05-15 19:10:00+00:00,116.71,116.81,116.59,116.62,196679.0
519,711,2023-05-15 19:15:00+00:00,116.61,116.73,116.6,116.72,209500.0
520,712,2023-05-15 19:20:00+00:00,116.72,116.92,116.66,116.86,319899.0
521,713,2023-05-15 19:25:00+00:00,116.86,116.87,116.76,116.77,247553.0
522,714,2023-05-15 19:30:00+00:00,116.76,116.85,116.69,116.79,267837.0
523,715,2023-05-15 19:35:00+00:00,116.79,116.92,116.73,116.81,318597.0
524,716,2023-05-15 19:40:00+00:00,116.82,116.92,116.66,116.66,316245.0
525,717,2023-05-15 19:45:00+00:00,116.66,116.72,116.56,116.59,350706.0
526,718,2023-05-15 19:50:00+00:00,116.59,116.65,116.4,116.41,632318.0
527,719,2023-05-15 19:55:00+00:00,116.4,116.57,116.3,116.53,1332133.0
528,720,2023-05-15 20:00:00+00:00,116.55,116.65,116.48,116.62,2873960.0
529,721,2023-05-15 20:05:00+00:00,116.51,116.53,116.45,116.45,50260.0
530,722,2023-05-15 20:10:00+00:00,116.44,116.51,116.36,116.51,9782.0
531,723,2023-05-15 20:15:00+00:00,116.44,117.5,116.44,117.33,48077.0
532,724,2023-05-15 20:20:00+00:00,117.3,117.34,117.0,117.24,26671.0
533,725,2023-05-15 20:25:00+00:00,117.29,117.31,117.01,117.02,10605.0
534,726,2023-05-15 20:30:00+00:00,117.01,117.16,116.81,117.1,5472.0
535,727,2023-05-15 20:35:00+00:00,117.01,117.01,116.79,116.91,3129.0
536,728,2023-05-15 20:40:00+00:00,116.84,117.0,116.84,116.85,5864.0
537,729,2023-05-15 20:45:00+00:00,116.82,116.85,116.61,116.77,11328.0
538,730,2023-05-15 20:50:00+00:00,116.76,116.76,116.6,116.64,6343.0
539,731,2023-05-15 20:55:00+00:00,116.6,116.64,116.6,116.64,440.0
540,732,2023-05-15 21:00:00+00:00,116.61,116.61,116.5,116.61,5098.0
541,733,2023-05-15 21:05:00+00:00,116.6,116.69,116.52,116.65,4078.0
542,734,2023-05-15 21:10:00+00:00,116.63,116.77,116.63,116.65,1607.0
543,735,2023-05-15 21:15:00+00:00,116.64,116.66,116.57,116.57,980.0
544,736,2023-05-15 21:20:00+00:00,116.64,116.73,116.62,116.69,3600.0
545,737,2023-05-15 21:25:00+00:00,116.54,116.54,116.54,116.54,100.0
546,738,2023-05-15 21:30:00+00:00,116.69,116.69,116.68,116.69,1973.0
547,739,2023-05-15 21:35:00+00:00,116.65,116.65,116.55,116.6,1008.0
548,740,2023-05-15 21:40:00+00:00,116.57,116.62,116.5,116.5,7991.0
549,741,2023-05-15 21:45:00+00:00,116.58,116.58,116.58,116.58,158.0
550,742,2023-05-15 21:50:00+00:00,116.55,116.6,116.53,116.55,1833.0
551,743,2023-05-15 21:55:00+00:00,116.5,116.54,116.5,116.5,800.0
552,744,2023-05-15 22:00:00+00:00,116.55,116.55,116.54,116.54,361.0
553,745,2023-05-15 22:05:00+00:00,116.5,116.55,116.5,116.5,1100.0
554,746,2023-05-15 22:10:00+00:00,116.5,116.5,116.45,116.45,1667.0
555,747,2023-05-15 22:15:00+00:00,116.46,116.55,116.4,116.4,3309.0
556,748,2023-05-15 22:20:00+00:00,116.46,116.54,116.41,116.45,2151.0
557,749,2023-05-15 22:25:00+00:00,116.51,116.55,116.48,116.5,808.0
558,750,2023-05-15 22:30:00+00:00,116.49,116.49,116.45,116.48,1141.0
559,751,2023-05-15 22:35:00+00:00,116.52,116.52,116.5,116.5,630.0
560,752,2023-05-15 22:40:00+00:00,116.51,116.51,116.5,116.51,1000.0
561,753,2023-05-15 22:45:00+00:00,116.49,116.51,116.49,116.51,1060.0
562,754,2023-05-15 22:50:00+00:00,116.47,116.49,116.47,116.49,608.0
563,755,2023-05-15 22:55:00+00:00,116.47,116.51,116.43,116.43,2922.0
564,756,2023-05-15 23:00:00+00:00,116.43,116.54,116.43,116.43,3800.0
565,757,2023-05-15 23:05:00+00:00,116.52,116.52,116.52,116.52,200.0
566,758,2023-05-15 23:10:00+00:00,116.49,116.49,116.49,116.49,100.0
567,759,2023-05-15 23:15:00+00:00,116.45,116.46,116.43,116.43,1100.0
568,760,2023-05-15 23:20:00+00:00,116.43,116.43,116.43,116.43,0.0
569,761,2023-05-15 23:25:00+00:00,116.42,116.42,116.42,116.42,200.0
570,762,2023-05-15 23:30:00+00:00,116.41,116.41,116.41,116.41,491.0
571,763,2023-05-15 23:35:00+00:00,116.41,116.41,116.33,116.36,1109.0
572,764,2023-05-15 23:40:00+00:00,116.33,116.42,116.3,116.35,1555.0
573,765,2023-05-15 23:45:00+00:00,116.42,116.42,116.38,116.38,300.0
574,766,2023-05-15 23:50:00+00:00,116.38,116.38,116.38,116.38,100.0
575,767,2023-05-15 23:55:00+00:00,116.35,116.35,116.3,116.3,6814.0
576,768,2023-05-17 08:00:00+00:00,119.54,119.6,119.54,119.54,860.0
577,769,2023-05-17 08:05:00+00:00,119.36,119.47,119.36,119.47,462.0
578,770,2023-05-17 08:10:00+00:00,119.51,119.6,119.51,119.6,852.0
579,771,2023-05-17 08:15:00+00:00,119.6,119.6,119.6,119.6,0.0
580,772,2023-05-17 08:20:00+00:00,119.7,119.74,119.7,119.74,362.0
581,773,2023-05-17 08:25:00+00:00,119.79,119.9,119.79,119.9,1241.0
582,774,2023-05-17 08:30:00+00:00,119.8,119.8,119.8,119.8,200.0
583,775,2023-05-17 08:35:00+00:00,119.8,119.8,119.8,119.8,0.0
584,776,2023-05-17 08:40:00+00:00,119.8,119.8,119.8,119.8,0.0
585,777,2023-05-17 08:45:00+00:00,119.8,119.8,119.78,119.78,249.0
586,778,2023-05-17 08:50:00+00:00,119.79,119.79,119.79,119.79,200.0
587,779,2023-05-17 08:55:00+00:00,119.79,119.79,119.79,119.79,0.0
588,780,2023-05-17 09:00:00+00:00,119.79,119.79,119.79,119.79,0.0
589,781,2023-05-17 09:05:00+00:00,119.62,119.62,119.62,119.62,360.0
590,782,2023-05-17 09:10:00+00:00,119.62,119.84,119.62,119.64,2003.0
591,783,2023-05-17 09:15:00+00:00,119.64,119.64,119.64,119.64,262.0
592,784,2023-05-17 09:20:00+00:00,119.54,119.54,119.54,119.54,525.0
593,785,2023-05-17 09:25:00+00:00,119.52,119.54,119.52,119.54,697.0
594,786,2023-05-17 09:30:00+00:00,119.54,119.54,119.54,119.54,0.0
595,787,2023-05-17 09:35:00+00:00,119.54,119.54,119.54,119.54,0.0
596,788,2023-05-17 09:40:00+00:00,119.46,119.46,119.46,119.46,300.0
597,789,2023-05-17 09:45:00+00:00,119.47,119.51,119.47,119.51,289.0
598,790,2023-05-17 09:50:00+00:00,119.48,119.6,119.48,119.6,353.0
599,791,2023-05-17 09:55:00+00:00,119.68,119.68,119.68,119.68,400.0
600,792,2023-05-17 10:00:00+00:00,119.65,119.67,119.65,119.67,200.0
601,793,2023-05-17 10:05:00+00:00,119.67,119.67,119.67,119.67,0.0
602,794,2023-05-17 10:10:00+00:00,119.61,119.61,119.61,119.61,359.0
603,795,2023-05-17 10:15:00+00:00,119.61,119.61,119.61,119.61,0.0
604,796,2023-05-17 10:20:00+00:00,119.52,119.52,119.46,119.46,2042.0
605,797,2023-05-17 10:25:00+00:00,119.46,119.46,119.46,119.46,0.0
606,798,2023-05-17 10:30:00+00:00,119.46,119.46,119.46,119.46,0.0
607,799,2023-05-17 10:35:00+00:00,119.51,119.51,119.51,119.51,500.0
608,800,2023-05-17 10:40:00+00:00,119.46,119.46,119.46,119.46,200.0
609,801,2023-05-17 10:45:00+00:00,119.46,119.46,119.46,119.46,0.0
610,802,2023-05-17 10:50:00+00:00,119.54,119.56,119.54,119.54,1050.0
611,803,2023-05-17 10:55:00+00:00,119.65,119.65,119.65,119.65,100.0
612,804,2023-05-17 11:00:00+00:00,119.82,119.82,119.82,119.82,165.0
613,805,2023-05-17 11:05:00+00:00,119.85,119.88,119.85,119.88,288.0
614,806,2023-05-17 11:10:00+00:00,119.87,119.94,119.87,119.87,2782.0
615,807,2023-05-17 11:15:00+00:00,119.82,119.82,119.68,119.68,4410.0
616,808,2023-05-17 11:20:00+00:00,119.74,119.74,119.74,119.74,200.0
617,809,2023-05-17 11:25:00+00:00,119.74,119.74,119.73,119.73,275.0
618,810,2023-05-17 11:30:00+00:00,119.8,119.85,119.8,119.85,1072.0
619,811,2023-05-17 11:35:00+00:00,119.88,119.9,119.86,119.86,1200.0
620,812,2023-05-17 11:40:00+00:00,119.87,119.87,119.82,119.85,712.0
621,813,2023-05-17 11:45:00+00:00,119.9,119.95,119.82,119.88,7655.0
622,814,2023-05-17 11:50:00+00:00,119.86,119.91,119.86,119.89,1699.0
623,815,2023-05-17 11:55:00+00:00,119.9,119.9,119.9,119.9,500.0
624,816,2023-05-17 12:00:00+00:00,119.65,120.0,119.51,119.89,31966.0
625,817,2023-05-17 12:05:00+00:00,119.83,119.87,119.75,119.79,4427.0
626,818,2023-05-17 12:10:00+00:00,119.79,119.79,119.73,119.73,1021.0
627,819,2023-05-17 12:15:00+00:00,119.73,119.81,119.73,119.76,3389.0
628,820,2023-05-17 12:20:00+00:00,119.71,119.73,119.65,119.73,5677.0
629,821,2023-05-17 12:25:00+00:00,119.71,119.74,119.65,119.7,11212.0
630,822,2023-05-17 12:30:00+00:00,119.73,119.75,119.59,119.74,4018.0
631,823,2023-05-17 12:35:00+00:00,119.68,119.7,119.56,119.65,6420.0
632,824,2023-05-17 12:40:00+00:00,119.65,119.7,119.65,119.7,6314.0
633,825,2023-05-17 12:45:00+00:00,119.72,119.72,119.68,119.72,3542.0
634,826,2023-05-17 12:50:00+00:00,119.75,119.77,119.67,119.68,4982.0
635,827,2023-05-17 12:55:00+00:00,119.67,119.7,119.58,119.59,5452.0
636,828,2023-05-17 13:00:00+00:00,119.74,119.77,119.65,119.67,9833.0
637,829,2023-05-17 13:05:00+00:00,119.7,119.78,119.68,119.72,3657.0
638,830,2023-05-17 13:10:00+00:00,119.7,119.78,119.6,119.65,4390.0
639,831,2023-05-17 13:15:00+00:00,119.65,119.65,119.52,119.57,14198.0
640,832,2023-05-17 13:20:00+00:00,119.58,119.83,119.54,119.76,15910.0
641,833,2023-05-17 13:25:00+00:00,119.71,119.73,119.51,119.65,35655.0
642,834,2023-05-17 13:30:00+00:00,119.64,119.96,119.11,119.4,1020288.0
643,835,2023-05-17 13:35:00+00:00,119.38,119.93,119.36,119.61,433676.0
644,836,2023-05-17 13:40:00+00:00,119.6,119.97,119.47,119.83,424633.0
645,837,2023-05-17 13:45:00+00:00,119.84,119.86,119.25,119.26,438490.0
646,838,2023-05-17 13:50:00+00:00,119.25,119.33,118.97,119.25,656084.0
647,839,2023-05-17 13:55:00+00:00,119.25,119.38,119.02,119.12,336142.0
648,840,2023-05-17 14:00:00+00:00,119.13,119.41,119.08,119.12,323954.0
649,841,2023-05-17 14:05:00+00:00,119.12,119.2,118.89,119.17,565232.0
650,842,2023-05-17 14:10:00+00:00,119.16,119.6,119.16,119.55,345732.0
651,843,2023-05-17 14:15:00+00:00,119.55,119.62,119.4,119.49,289484.0
652,844,2023-05-17 14:20:00+00:00,119.5,119.53,119.29,119.34,265359.0
653,845,2023-05-17 14:25:00+00:00,119.34,119.45,119.13,119.15,205977.0
654,846,2023-05-17 14:30:00+00:00,119.15,119.32,119.09,119.26,227774.0
655,847,2023-05-17 14:35:00+00:00,119.26,119.28,118.99,119.01,277756.0
656,848,2023-05-17 14:40:00+00:00,119.0,119.23,118.98,119.19,313646.0
657,849,2023-05-17 14:45:00+00:00,119.18,119.28,119.07,119.17,191759.0
658,850,2023-05-17 14:50:00+00:00,119.17,119.34,119.15,119.31,183002.0
659,851,2023-05-17 14:55:00+00:00,119.31,119.49,119.23,119.45,344884.0
660,852,2023-05-17 15:00:00+00:00,119.46,119.48,119.3,119.32,360390.0
661,853,2023-05-17 15:05:00+00:00,119.31,119.47,119.25,119.47,184557.0
662,854,2023-05-17 15:10:00+00:00,119.46,119.63,119.45,119.54,327368.0
663,855,2023-05-17 15:15:00+00:00,119.54,119.65,119.41,119.48,471880.0
664,856,2023-05-17 15:20:00+00:00,119.47,119.47,118.96,119.16,355037.0
665,857,2023-05-17 15:25:00+00:00,119.17,119.31,119.14,119.26,189356.0
666,858,2023-05-17 15:30:00+00:00,119.25,119.51,119.25,119.51,176433.0
667,859,2023-05-17 15:35:00+00:00,119.51,119.59,119.45,119.48,163725.0
668,860,2023-05-17 15:40:00+00:00,119.47,119.53,119.39,119.47,161393.0
669,861,2023-05-17 15:45:00+00:00,119.48,119.55,119.39,119.41,188040.0
670,862,2023-05-17 15:50:00+00:00,119.41,119.48,119.25,119.27,128760.0
671,863,2023-05-17 15:55:00+00:00,119.27,119.37,119.18,119.37,120342.0
672,864,2023-05-17 16:00:00+00:00,119.37,119.44,119.3,119.34,117651.0
673,865,2023-05-17 16:05:00+00:00,119.34,119.4,119.28,119.31,106285.0
674,866,2023-05-17 16:10:00+00:00,119.31,119.41,119.28,119.36,125711.0
675,867,2023-05-17 16:15:00+00:00,119.37,119.38,119.2,119.22,79982.0
676,868,2023-05-17 16:20:00+00:00,119.23,119.5,119.22,119.48,113993.0
677,869,2023-05-17 16:25:00+00:00,119.49,119.62,119.48,119.6,154143.0
678,870,2023-05-17 16:30:00+00:00,119.6,119.75,119.56,119.74,169965.0
679,871,2023-05-17 16:35:00+00:00,119.74,119.83,119.67,119.82,174454.0
680,872,2023-05-17 16:40:00+00:00,119.83,119.99,119.8,119.98,215216.0
681,873,2023-05-17 16:45:00+00:00,119.98,120.19,119.96,120.19,447674.0
682,874,2023-05-17 16:50:00+00:00,120.19,120.31,120.11,120.3,184495.0
683,875,2023-05-17 16:55:00+00:00,120.31,120.39,120.16,120.29,247398.0
684,876,2023-05-17 17:00:00+00:00,120.3,120.55,120.28,120.52,276543.0
685,877,2023-05-17 17:05:00+00:00,120.53,120.63,120.48,120.52,256464.0
686,878,2023-05-17 17:10:00+00:00,120.53,120.7,120.46,120.52,283192.0
687,879,2023-05-17 17:15:00+00:00,120.53,120.78,120.48,120.69,213651.0
688,880,2023-05-17 17:20:00+00:00,120.7,120.98,120.66,120.97,279497.0
689,881,2023-05-17 17:25:00+00:00,120.97,121.27,120.9,121.12,463541.0
690,882,2023-05-17 17:30:00+00:00,121.09,121.2,121.03,121.19,270454.0
691,883,2023-05-17 17:35:00+00:00,121.19,121.19,120.87,121.07,209734.0
692,884,2023-05-17 17:40:00+00:00,121.08,121.33,121.04,121.31,331634.0
693,885,2023-05-17 17:45:00+00:00,121.32,121.41,121.28,121.39,280870.0
694,886,2023-05-17 17:50:00+00:00,121.39,121.42,121.28,121.31,231185.0
695,887,2023-05-17 17:55:00+00:00,121.3,121.53,121.25,121.53,563850.0
696,888,2023-05-17 18:00:00+00:00,121.53,121.6,121.45,121.46,324044.0
697,889,2023-05-17 18:05:00+00:00,121.46,121.53,121.28,121.48,355106.0
698,890,2023-05-17 18:10:00+00:00,121.48,121.62,121.39,121.54,281493.0
699,891,2023-05-17 18:15:00+00:00,121.54,121.67,121.5,121.59,377513.0
700,892,2023-05-17 18:20:00+00:00,121.58,121.67,121.5,121.67,312788.0
701,893,2023-05-17 18:25:00+00:00,121.66,121.67,121.41,121.43,200412.0
702,894,2023-05-17 18:30:00+00:00,121.42,121.46,121.21,121.26,201862.0
703,895,2023-05-17 18:35:00+00:00,121.26,121.35,121.16,121.18,227197.0
704,896,2023-05-17 18:40:00+00:00,121.19,121.26,121.1,121.21,197016.0
705,897,2023-05-17 18:45:00+00:00,121.22,121.4,121.12,121.37,163695.0
706,898,2023-05-17 18:50:00+00:00,121.38,121.38,121.13,121.23,153680.0
707,899,2023-05-17 18:55:00+00:00,121.23,121.24,121.16,121.18,109119.0
708,900,2023-05-17 19:00:00+00:00,121.18,121.37,121.08,121.31,181240.0
709,901,2023-05-17 19:05:00+00:00,121.31,121.4,121.3,121.36,156410.0
710,902,2023-05-17 19:10:00+00:00,121.37,121.45,121.33,121.34,148167.0
711,903,2023-05-17 19:15:00+00:00,121.34,121.4,121.21,121.27,165764.0
712,904,2023-05-17 19:20:00+00:00,121.27,121.3,121.07,121.09,201911.0
713,905,2023-05-17 19:25:00+00:00,121.08,121.09,120.91,121.0,249325.0
714,906,2023-05-17 19:30:00+00:00,121.0,121.08,120.79,120.81,264142.0
715,907,2023-05-17 19:35:00+00:00,120.81,120.86,120.68,120.76,370557.0
716,908,2023-05-17 19:40:00+00:00,120.76,120.94,120.67,120.84,362578.0
717,909,2023-05-17 19:45:00+00:00,120.83,121.02,120.81,120.86,360521.0
718,910,2023-05-17 19:50:00+00:00,120.87,120.95,120.72,120.92,530875.0
719,911,2023-05-17 19:55:00+00:00,120.91,121.07,120.69,120.84,1186558.0
720,912,2023-05-17 20:00:00+00:00,120.84,120.85,120.69,120.7,3977577.0
721,913,2023-05-17 20:05:00+00:00,120.68,120.84,120.65,120.76,24250.0
722,914,2023-05-17 20:10:00+00:00,120.75,120.84,120.74,120.81,12619.0
723,915,2023-05-17 20:15:00+00:00,120.82,120.83,120.69,120.72,4399.0
724,916,2023-05-17 20:20:00+00:00,120.84,120.84,120.74,120.79,3870.0
725,917,2023-05-17 20:25:00+00:00,120.82,120.84,120.81,120.84,1908.0
726,918,2023-05-17 20:30:00+00:00,120.76,120.94,120.76,120.83,3636.0
727,919,2023-05-17 20:35:00+00:00,120.8,120.82,120.73,120.73,3227.0
728,920,2023-05-17 20:40:00+00:00,120.73,120.74,120.45,120.49,20087.0
729,921,2023-05-17 20:45:00+00:00,120.47,120.62,120.44,120.51,3066.0
730,922,2023-05-17 20:50:00+00:00,120.51,120.56,120.44,120.45,3416.0
731,923,2023-05-17 20:55:00+00:00,120.53,120.58,120.53,120.54,810.0
732,924,2023-05-17 21:00:00+00:00,120.57,120.58,120.52,120.57,1393.0
733,925,2023-05-17 21:05:00+00:00,120.57,120.62,120.53,120.62,600.0
734,926,2023-05-17 21:10:00+00:00,120.84,120.84,120.63,120.64,158531.0
735,927,2023-05-17 21:15:00+00:00,120.66,120.67,120.62,120.67,900.0
736,928,2023-05-17 21:20:00+00:00,120.62,120.62,120.59,120.59,200.0
737,929,2023-05-17 21:25:00+00:00,120.52,120.59,120.51,120.59,900.0
738,930,2023-05-17 21:30:00+00:00,120.72,120.72,120.64,120.7,2016.0
739,931,2023-05-17 21:35:00+00:00,120.62,120.72,120.62,120.71,1907.0
740,932,2023-05-17 21:40:00+00:00,120.62,120.7,120.62,120.7,1200.0
741,933,2023-05-17 21:45:00+00:00,120.7,120.7,120.69,120.7,712.0
742,934,2023-05-17 21:50:00+00:00,120.7,120.7,120.7,120.7,0.0
743,935,2023-05-17 21:55:00+00:00,120.7,120.71,120.7,120.7,2800.0
744,936,2023-05-17 22:00:00+00:00,120.65,120.71,120.65,120.71,849.0
745,937,2023-05-17 22:05:00+00:00,120.65,120.65,120.65,120.65,100.0
746,938,2023-05-17 22:10:00+00:00,120.72,120.72,120.69,120.69,625.0
747,939,2023-05-17 22:15:00+00:00,120.7,120.71,120.7,120.7,300.0
748,940,2023-05-17 22:20:00+00:00,120.7,120.7,120.7,120.7,830.0
749,941,2023-05-17 22:25:00+00:00,120.79,120.79,120.79,120.79,200.0
750,942,2023-05-17 22:30:00+00:00,120.78,120.78,120.69,120.7,1065.0
751,943,2023-05-17 22:35:00+00:00,120.7,120.7,120.7,120.7,0.0
752,944,2023-05-17 22:40:00+00:00,120.75,120.75,120.75,120.75,150.0
753,945,2023-05-17 22:45:00+00:00,120.76,120.76,120.76,120.76,100.0
754,946,2023-05-17 22:50:00+00:00,120.77,120.77,120.77,120.77,150.0
755,947,2023-05-17 22:55:00+00:00,120.8,120.8,120.77,120.77,374.0
756,948,2023-05-17 23:00:00+00:00,120.79,120.8,120.79,120.8,300.0
757,949,2023-05-17 23:05:00+00:00,120.81,120.81,120.8,120.81,135.0
758,950,2023-05-17 23:10:00+00:00,120.81,120.81,120.81,120.81,403.0
759,951,2023-05-17 23:15:00+00:00,120.81,120.81,120.76,120.76,498.0
760,952,2023-05-17 23:20:00+00:00,120.8,120.81,120.79,120.81,2038.0
761,953,2023-05-17 23:25:00+00:00,120.81,120.81,120.81,120.81,0.0
762,954,2023-05-17 23:30:00+00:00,120.81,120.81,120.76,120.76,1027.0
763,955,2023-05-17 23:35:00+00:00,120.75,120.75,120.75,120.75,447.0
764,956,2023-05-17 23:40:00+00:00,120.81,120.83,120.81,120.83,2813.0
765,957,2023-05-17 23:45:00+00:00,120.83,120.83,120.83,120.83,100.0
766,958,2023-05-17 23:50:00+00:00,120.78,120.84,120.78,120.84,724.0
767,959,2023-05-17 23:55:00+00:00,120.83,120.84,120.8,120.84,492.0
768,960,2023-05-18 08:00:00+00:00,120.84,121.01,120.81,120.99,3098.0
769,961,2023-05-18 08:05:00+00:00,120.95,121.0,120.95,120.96,1099.0
770,962,2023-05-18 08:10:00+00:00,120.96,120.96,120.95,120.95,339.0
771,963,2023-05-18 08:15:00+00:00,120.95,120.95,120.95,120.95,0.0
772,964,2023-05-18 08:20:00+00:00,120.85,120.9,120.84,120.9,1373.0
773,965,2023-05-18 08:25:00+00:00,120.88,120.88,120.88,120.88,241.0
774,966,2023-05-18 08:30:00+00:00,120.85,120.85,120.84,120.84,607.0
775,967,2023-05-18 08:35:00+00:00,120.84,120.84,120.84,120.84,0.0
776,968,2023-05-18 08:40:00+00:00,120.73,120.73,120.7,120.7,427.0
777,969,2023-05-18 08:45:00+00:00,120.75,120.75,120.74,120.74,466.0
778,970,2023-05-18 08:50:00+00:00,120.74,120.74,120.74,120.74,0.0
779,971,2023-05-18 08:55:00+00:00,120.8,120.8,120.8,120.8,137.0
780,972,2023-05-18 09:00:00+00:00,120.86,120.86,120.86,120.86,100.0
781,973,2023-05-18 09:05:00+00:00,120.9,120.9,120.9,120.9,206.0
782,974,2023-05-18 09:10:00+00:00,120.84,120.84,120.84,120.84,120.0
783,975,2023-05-18 09:15:00+00:00,120.84,120.84,120.84,120.84,0.0
784,976,2023-05-18 09:20:00+00:00,120.81,120.83,120.81,120.81,792.0
785,977,2023-05-18 09:25:00+00:00,120.81,120.81,120.81,120.81,0.0
786,978,2023-05-18 09:30:00+00:00,120.81,120.81,120.81,120.81,0.0
787,979,2023-05-18 09:35:00+00:00,120.81,120.81,120.81,120.81,0.0
788,980,2023-05-18 09:40:00+00:00,120.81,120.81,120.81,120.81,0.0
789,981,2023-05-18 09:45:00+00:00,120.8,120.8,120.8,120.8,113.0
790,982,2023-05-18 09:50:00+00:00,120.8,120.8,120.8,120.8,0.0
791,983,2023-05-18 09:55:00+00:00,120.83,120.83,120.83,120.83,100.0
792,984,2023-05-18 10:00:00+00:00,120.81,120.81,120.81,120.81,214.0
793,985,2023-05-18 10:05:00+00:00,120.82,120.82,120.82,120.82,264.0
794,986,2023-05-18 10:10:00+00:00,120.82,120.82,120.82,120.82,0.0
795,987,2023-05-18 10:15:00+00:00,120.82,120.82,120.82,120.82,0.0
796,988,2023-05-18 10:20:00+00:00,120.82,120.82,120.82,120.82,0.0
797,989,2023-05-18 10:25:00+00:00,120.82,120.82,120.82,120.82,0.0
798,990,2023-05-18 10:30:00+00:00,120.82,120.82,120.82,120.82,0.0
799,991,2023-05-18 10:35:00+00:00,120.93,120.93,120.88,120.88,430.0
800,992,2023-05-18 10:40:00+00:00,120.88,120.88,120.88,120.88,0.0
801,993,2023-05-18 10:45:00+00:00,120.88,120.88,120.88,120.88,0.0
802,994,2023-05-18 10:50:00+00:00,120.88,120.88,120.88,120.88,0.0
803,995,2023-05-18 10:55:00+00:00,120.88,120.88,120.88,120.88,0.0
804,996,2023-05-18 11:00:00+00:00,120.91,121.18,120.84,121.18,5686.0
805,997,2023-05-18 11:05:00+00:00,121.17,121.18,121.15,121.18,1558.0
806,998,2023-05-18 11:10:00+00:00,121.13,121.2,121.13,121.2,625.0
807,999,2023-05-18 11:15:00+00:00,121.25,121.4,121.23,121.36,6206.0
808,1000,2023-05-18 11:20:00+00:00,121.43,121.5,121.43,121.5,2209.0
809,1001,2023-05-18 11:25:00+00:00,121.33,121.5,121.3,121.46,4197.0
810,1002,2023-05-18 11:30:00+00:00,121.46,121.46,121.46,121.46,0.0
811,1003,2023-05-18 11:35:00+00:00,121.42,121.44,121.42,121.44,950.0
812,1004,2023-05-18 11:40:00+00:00,121.4,121.4,121.3,121.36,1790.0
813,1005,2023-05-18 11:45:00+00:00,121.31,121.39,121.28,121.39,1756.0
814,1006,2023-05-18 11:50:00+00:00,121.34,121.38,121.34,121.37,577.0
815,1007,2023-05-18 11:55:00+00:00,121.35,121.35,121.3,121.35,677.0
816,1008,2023-05-18 12:00:00+00:00,121.05,121.49,120.59,121.43,38696.0
817,1009,2023-05-18 12:05:00+00:00,121.4,121.44,121.4,121.42,2544.0
818,1010,2023-05-18 12:10:00+00:00,121.45,121.48,121.44,121.44,10991.0
819,1011,2023-05-18 12:15:00+00:00,121.42,121.44,121.28,121.29,8911.0
820,1012,2023-05-18 12:20:00+00:00,121.32,121.32,121.13,121.19,9501.0
821,1013,2023-05-18 12:25:00+00:00,121.14,121.16,121.1,121.15,3263.0
822,1014,2023-05-18 12:30:00+00:00,121.11,121.4,121.05,121.05,4036.0
823,1015,2023-05-18 12:35:00+00:00,121.06,121.14,120.93,120.93,15456.0
824,1016,2023-05-18 12:40:00+00:00,120.96,121.03,120.91,121.01,5720.0
825,1017,2023-05-18 12:45:00+00:00,120.98,120.98,120.88,120.88,3858.0
826,1018,2023-05-18 12:50:00+00:00,120.92,120.92,120.82,120.92,5838.0
827,1019,2023-05-18 12:55:00+00:00,120.96,120.96,120.79,120.85,7309.0
828,1020,2023-05-18 13:00:00+00:00,120.8,120.87,120.74,120.79,6273.0
829,1021,2023-05-18 13:05:00+00:00,120.73,120.84,120.7,120.81,7207.0
830,1022,2023-05-18 13:10:00+00:00,120.84,120.94,120.84,120.87,7587.0
831,1023,2023-05-18 13:15:00+00:00,120.88,120.99,120.88,120.99,3812.0
832,1024,2023-05-18 13:20:00+00:00,120.98,120.98,120.86,120.91,4175.0
833,1025,2023-05-18 13:25:00+00:00,120.83,121.14,120.64,120.98,25490.0
834,1026,2023-05-18 13:30:00+00:00,120.95,121.48,120.92,121.2,778618.0
835,1027,2023-05-18 13:35:00+00:00,121.19,121.2,120.83,120.98,406505.0
836,1028,2023-05-18 13:40:00+00:00,120.96,121.13,120.89,121.04,413180.0
837,1029,2023-05-18 13:45:00+00:00,121.04,121.27,120.95,121.0,432814.0
838,1030,2023-05-18 13:50:00+00:00,121.0,121.33,120.95,121.31,391312.0
839,1031,2023-05-18 13:55:00+00:00,121.31,121.38,121.14,121.34,243237.0
840,1032,2023-05-18 14:00:00+00:00,121.34,121.39,121.07,121.13,225182.0
841,1033,2023-05-18 14:05:00+00:00,121.12,121.33,120.95,121.24,262200.0
842,1034,2023-05-18 14:10:00+00:00,121.24,121.42,121.22,121.25,205119.0
843,1035,2023-05-18 14:15:00+00:00,121.25,121.4,121.19,121.28,257403.0
844,1036,2023-05-18 14:20:00+00:00,121.29,121.83,121.28,121.82,417975.0
845,1037,2023-05-18 14:25:00+00:00,121.82,122.04,121.7,121.88,598144.0
846,1038,2023-05-18 14:30:00+00:00,121.89,122.25,121.88,121.98,463019.0
847,1039,2023-05-18 14:35:00+00:00,121.99,122.02,121.55,121.62,311337.0
848,1040,2023-05-18 14:40:00+00:00,121.62,121.81,121.5,121.76,297262.0
849,1041,2023-05-18 14:45:00+00:00,121.76,122.02,121.64,122.01,249334.0
850,1042,2023-05-18 14:50:00+00:00,122.0,122.1,121.72,122.09,224809.0
851,1043,2023-05-18 14:55:00+00:00,122.09,122.17,121.99,122.16,314457.0
852,1044,2023-05-18 15:00:00+00:00,122.16,122.34,122.06,122.33,252047.0
853,1045,2023-05-18 15:05:00+00:00,122.32,122.39,122.23,122.36,315073.0
854,1046,2023-05-18 15:10:00+00:00,122.36,122.4,122.29,122.33,225184.0
855,1047,2023-05-18 15:15:00+00:00,122.32,122.45,122.27,122.37,321002.0
856,1048,2023-05-18 15:20:00+00:00,122.37,122.49,122.31,122.41,280527.0
857,1049,2023-05-18 15:25:00+00:00,122.41,122.41,122.21,122.39,238212.0
858,1050,2023-05-18 15:30:00+00:00,122.4,122.59,122.36,122.5,372767.0
859,1051,2023-05-18 15:35:00+00:00,122.51,122.6,122.48,122.58,227413.0
860,1052,2023-05-18 15:40:00+00:00,122.58,122.78,122.57,122.7,190000.0
861,1053,2023-05-18 15:45:00+00:00,122.7,122.96,122.66,122.95,295459.0
862,1054,2023-05-18 15:50:00+00:00,122.95,123.19,122.88,123.18,449410.0
863,1055,2023-05-18 15:55:00+00:00,123.18,123.23,122.61,122.78,497538.0
864,1056,2023-05-18 16:00:00+00:00,122.79,122.82,122.53,122.59,189004.0
865,1057,2023-05-18 16:05:00+00:00,122.58,122.63,122.35,122.43,270177.0
866,1058,2023-05-18 16:10:00+00:00,122.43,122.45,122.14,122.15,270275.0
867,1059,2023-05-18 16:15:00+00:00,122.16,122.24,122.0,122.19,443771.0
868,1060,2023-05-18 16:20:00+00:00,122.2,122.2,121.95,122.12,373396.0
869,1061,2023-05-18 16:25:00+00:00,122.11,122.23,121.94,122.16,257390.0
870,1062,2023-05-18 16:30:00+00:00,122.15,122.22,122.03,122.1,137501.0
871,1063,2023-05-18 16:35:00+00:00,122.09,122.27,122.07,122.21,571177.0
872,1064,2023-05-18 16:40:00+00:00,122.22,122.38,122.19,122.36,150193.0
873,1065,2023-05-18 16:45:00+00:00,122.37,122.45,122.21,122.34,182882.0
874,1066,2023-05-18 16:50:00+00:00,122.33,122.43,122.24,122.39,112498.0
875,1067,2023-05-18 16:55:00+00:00,122.4,122.42,122.18,122.37,162103.0
876,1068,2023-05-18 17:00:00+00:00,122.39,122.52,122.38,122.48,156937.0
877,1069,2023-05-18 17:05:00+00:00,122.48,122.64,122.43,122.62,127022.0
878,1070,2023-05-18 17:10:00+00:00,122.63,122.63,122.45,122.51,129935.0
879,1071,2023-05-18 17:15:00+00:00,122.51,122.83,122.51,122.82,188799.0
880,1072,2023-05-18 17:20:00+00:00,122.82,123.14,122.79,123.14,320836.0
881,1073,2023-05-18 17:25:00+00:00,123.13,123.16,122.68,122.7,401119.0
882,1074,2023-05-18 17:30:00+00:00,122.7,122.94,122.64,122.86,171960.0
883,1075,2023-05-18 17:35:00+00:00,122.85,122.93,122.76,122.8,152815.0
884,1076,2023-05-18 17:40:00+00:00,122.79,122.87,122.62,122.64,164054.0
885,1077,2023-05-18 17:45:00+00:00,122.63,122.9,122.51,122.8,271737.0
886,1078,2023-05-18 17:50:00+00:00,122.8,122.81,122.58,122.66,146699.0
887,1079,2023-05-18 17:55:00+00:00,122.66,122.66,122.46,122.47,213884.0
888,1080,2023-05-18 18:00:00+00:00,122.47,122.47,122.13,122.14,299320.0
889,1081,2023-05-18 18:05:00+00:00,122.13,122.25,122.03,122.07,279425.0
890,1082,2023-05-18 18:10:00+00:00,122.06,122.18,122.01,122.16,155762.0
891,1083,2023-05-18 18:15:00+00:00,122.17,122.37,122.08,122.35,149904.0
892,1084,2023-05-18 18:20:00+00:00,122.35,122.43,122.24,122.37,145701.0
893,1085,2023-05-18 18:25:00+00:00,122.37,122.42,122.32,122.33,198406.0
894,1086,2023-05-18 18:30:00+00:00,122.33,122.49,122.32,122.4,123670.0
895,1087,2023-05-18 18:35:00+00:00,122.39,122.43,122.32,122.34,146496.0
896,1088,2023-05-18 18:40:00+00:00,122.34,122.39,122.23,122.37,140215.0
897,1089,2023-05-18 18:45:00+00:00,122.37,122.53,122.37,122.49,208590.0
898,1090,2023-05-18 18:50:00+00:00,122.49,122.51,122.32,122.33,147688.0
899,1091,2023-05-18 18:55:00+00:00,122.33,122.4,122.26,122.36,157976.0
900,1092,2023-05-18 19:00:00+00:00,122.37,122.48,122.29,122.31,214307.0
901,1093,2023-05-18 19:05:00+00:00,122.32,122.44,122.22,122.42,160222.0
902,1094,2023-05-18 19:10:00+00:00,122.43,122.52,122.34,122.37,182896.0
903,1095,2023-05-18 19:15:00+00:00,122.37,122.69,122.35,122.64,279662.0
904,1096,2023-05-18 19:20:00+00:00,122.64,122.68,122.47,122.51,217818.0
905,1097,2023-05-18 19:25:00+00:00,122.51,122.8,122.44,122.76,248475.0
906,1098,2023-05-18 19:30:00+00:00,122.77,122.86,122.73,122.84,254917.0
907,1099,2023-05-18 19:35:00+00:00,122.84,122.98,122.79,122.97,350329.0
908,1100,2023-05-18 19:40:00+00:00,122.97,123.19,122.94,123.13,335952.0
909,1101,2023-05-18 19:45:00+00:00,123.13,123.31,122.97,123.06,551931.0
910,1102,2023-05-18 19:50:00+00:00,123.07,123.19,122.74,122.89,673963.0
911,1103,2023-05-18 19:55:00+00:00,122.89,122.96,122.68,122.84,1688690.0
912,1104,2023-05-18 20:00:00+00:00,122.84,122.88,122.73,122.88,4126441.0
913,1105,2023-05-18 20:05:00+00:00,122.89,122.91,122.78,122.83,29012.0
914,1106,2023-05-18 20:10:00+00:00,122.82,122.84,122.77,122.81,8944.0
915,1107,2023-05-18 20:15:00+00:00,122.81,122.89,122.81,122.88,1772.0
916,1108,2023-05-18 20:20:00+00:00,122.92,122.92,122.83,122.83,1825.0
917,1109,2023-05-18 20:25:00+00:00,122.87,122.91,122.87,122.9,1247.0
918,1110,2023-05-18 20:30:00+00:00,122.9,122.91,122.86,122.9,850.0
919,1111,2023-05-18 20:35:00+00:00,122.93,123.05,122.9,123.05,6436.0
920,1112,2023-05-18 20:40:00+00:00,123.09,123.09,123.0,123.03,3346.0
921,1113,2023-05-18 20:45:00+00:00,123.05,123.18,123.03,123.12,4528.0
922,1114,2023-05-18 20:50:00+00:00,123.13,123.13,123.05,123.09,3312.0
923,1115,2023-05-18 20:55:00+00:00,123.07,123.08,123.0,123.01,2619.0
924,1116,2023-05-18 21:00:00+00:00,123.05,123.05,123.05,123.05,100.0
925,1117,2023-05-18 21:05:00+00:00,123.12,123.15,123.05,123.15,2507.0
926,1118,2023-05-18 21:10:00+00:00,123.14,123.15,123.1,123.14,1428.0
927,1119,2023-05-18 21:15:00+00:00,123.08,123.1,123.08,123.1,5050.0
928,1120,2023-05-18 21:20:00+00:00,123.13,123.13,123.12,123.13,1100.0
929,1121,2023-05-18 21:25:00+00:00,123.13,123.13,123.11,123.11,307.0
930,1122,2023-05-18 21:30:00+00:00,123.12,123.13,123.0,123.13,2634.0
931,1123,2023-05-18 21:35:00+00:00,123.13,123.13,123.13,123.13,0.0
932,1124,2023-05-18 21:40:00+00:00,123.0,123.09,123.0,123.09,400.0
933,1125,2023-05-18 21:45:00+00:00,123.09,123.09,123.09,123.09,1480.0
934,1126,2023-05-18 21:50:00+00:00,123.09,123.15,123.09,123.1,817.0
935,1127,2023-05-18 21:55:00+00:00,123.16,123.16,123.15,123.16,1812.0
936,1128,2023-05-18 22:00:00+00:00,123.1,123.11,123.1,123.1,115.0
937,1129,2023-05-18 22:05:00+00:00,123.07,123.61,123.07,123.61,5433.0
938,1130,2023-05-18 22:10:00+00:00,123.58,123.62,123.44,123.62,6637.0
939,1131,2023-05-18 22:15:00+00:00,123.62,123.62,123.54,123.55,2070.0
940,1132,2023-05-18 22:20:00+00:00,123.55,123.55,123.3,123.46,4250.0
941,1133,2023-05-18 22:25:00+00:00,123.2,123.45,123.2,123.26,1491.0
942,1134,2023-05-18 22:30:00+00:00,123.26,123.45,123.26,123.43,2318.0
943,1135,2023-05-18 22:35:00+00:00,123.4,123.45,123.28,123.36,2436.0
944,1136,2023-05-18 22:40:00+00:00,123.38,123.4,123.3,123.4,1020.0
945,1137,2023-05-18 22:45:00+00:00,123.4,123.4,122.83,123.34,543590.0
946,1138,2023-05-18 22:50:00+00:00,123.34,123.34,123.34,123.34,0.0
947,1318,2023-05-18 22:55:00+00:00,123.4,123.4,123.32,123.32,302.0
948,1319,2023-05-18 23:00:00+00:00,123.31,123.4,123.31,123.32,3353.0
949,1320,2023-05-18 23:05:00+00:00,123.31,123.31,123.3,123.31,377.0
950,1321,2023-05-18 23:10:00+00:00,123.35,123.35,123.31,123.31,217.0
951,1322,2023-05-18 23:15:00+00:00,123.33,123.33,123.33,123.33,250.0
952,1323,2023-05-18 23:20:00+00:00,123.38,123.38,123.38,123.38,187.0
953,1324,2023-05-18 23:25:00+00:00,123.37,123.39,123.34,123.34,3048.0
954,1325,2023-05-18 23:30:00+00:00,123.39,123.39,123.28,123.28,1180.0
955,1326,2023-05-18 23:35:00+00:00,123.3,123.35,123.3,123.31,1824.0
956,1327,2023-05-18 23:40:00+00:00,123.4,123.4,123.4,123.4,100.0
957,1328,2023-05-18 23:45:00+00:00,123.37,123.4,123.37,123.4,870.0
958,1329,2023-05-18 23:50:00+00:00,123.4,123.4,123.36,123.36,200.0
959,1330,2023-05-18 23:55:00+00:00,123.36,123.36,123.13,123.13,1689.0
960,1331,2023-05-19 08:00:00+00:00,123.26,123.26,123.03,123.05,2079.0
961,1332,2023-05-19 08:05:00+00:00,123.04,123.15,123.03,123.12,1600.0
962,1333,2023-05-19 08:10:00+00:00,123.05,123.12,123.05,123.12,1173.0
963,1334,2023-05-19 08:15:00+00:00,123.08,123.08,123.05,123.05,960.0
964,1335,2023-05-19 08:20:00+00:00,123.14,123.14,123.03,123.03,200.0
965,1336,2023-05-19 08:25:00+00:00,123.04,123.04,123.01,123.02,1217.0
966,1337,2023-05-19 08:30:00+00:00,123.02,123.02,123.02,123.02,0.0
967,1338,2023-05-19 08:35:00+00:00,123.19,123.19,123.19,123.19,108.0
968,1339,2023-05-19 08:40:00+00:00,123.12,123.12,123.12,123.12,432.0
969,1340,2023-05-19 08:45:00+00:00,123.12,123.12,123.12,123.12,0.0
970,1341,2023-05-19 08:50:00+00:00,123.11,123.11,123.11,123.11,100.0
971,1342,2023-05-19 08:55:00+00:00,123.2,123.2,123.2,123.2,100.0
972,1343,2023-05-19 09:00:00+00:00,123.2,123.2,123.2,123.2,0.0
973,1344,2023-05-19 09:05:00+00:00,123.22,123.32,123.2,123.32,300.0
974,1345,2023-05-19 09:10:00+00:00,123.12,123.12,123.11,123.11,600.0
975,1346,2023-05-19 09:15:00+00:00,123.11,123.11,123.11,123.11,0.0
976,1347,2023-05-19 09:20:00+00:00,123.11,123.11,123.11,123.11,0.0
977,1348,2023-05-19 09:25:00+00:00,123.11,123.11,123.11,123.11,0.0
978,1349,2023-05-19 09:30:00+00:00,123.11,123.11,123.11,123.11,0.0
979,1350,2023-05-19 09:35:00+00:00,123.11,123.11,123.11,123.11,0.0
980,1351,2023-05-19 09:40:00+00:00,123.11,123.11,123.11,123.11,100.0
981,1352,2023-05-19 09:45:00+00:00,123.11,123.11,123.11,123.11,0.0
982,1353,2023-05-19 09:50:00+00:00,123.11,123.11,123.11,123.11,0.0
983,1354,2023-05-19 09:55:00+00:00,123.11,123.11,123.11,123.11,0.0
984,1355,2023-05-19 10:00:00+00:00,123.19,123.21,123.19,123.21,240.0
985,1356,2023-05-19 10:05:00+00:00,123.21,124.31,123.21,124.03,23110.0
986,1357,2023-05-19 10:10:00+00:00,124.13,124.45,124.0,124.05,7848.0
987,1358,2023-05-19 10:15:00+00:00,124.0,124.2,124.0,124.2,2213.0
988,1359,2023-05-19 10:20:00+00:00,124.08,124.08,124.0,124.08,776.0
989,1360,2023-05-19 10:25:00+00:00,124.09,124.3,124.09,124.11,8254.0
990,1361,2023-05-19 10:30:00+00:00,124.27,124.3,124.1,124.2,3386.0
991,1362,2023-05-19 10:35:00+00:00,124.03,124.13,124.0,124.13,1200.0
992,1363,2023-05-19 10:40:00+00:00,124.13,124.24,124.13,124.24,1335.0
993,1364,2023-05-19 10:45:00+00:00,124.18,124.18,124.1,124.1,1369.0
994,1365,2023-05-19 10:50:00+00:00,124.15,124.15,124.15,124.15,100.0
995,1366,2023-05-19 10:55:00+00:00,124.02,124.04,124.0,124.0,1125.0
996,1367,2023-05-19 11:00:00+00:00,123.89,124.13,123.69,123.84,8245.0
997,1368,2023-05-19 11:05:00+00:00,123.85,124.0,123.83,124.0,5907.0
998,1369,2023-05-19 11:10:00+00:00,124.0,124.0,124.0,124.0,1340.0
999,1370,2023-05-19 11:15:00+00:00,123.99,123.99,123.95,123.99,878.0
1000,1371,2023-05-19 11:20:00+00:00,124.01,124.26,124.01,124.25,4104.0
1001,1372,2023-05-19 11:25:00+00:00,124.23,124.25,124.16,124.16,2084.0
1002,1373,2023-05-19 11:30:00+00:00,124.16,124.16,124.0,124.0,2360.0
1003,1374,2023-05-19 11:35:00+00:00,124.0,124.19,124.0,124.19,3585.0
1004,1375,2023-05-19 11:40:00+00:00,124.18,124.18,123.88,124.04,6320.0
1005,1376,2023-05-19 11:45:00+00:00,123.95,124.08,123.83,124.08,3471.0
1006,1377,2023-05-19 11:50:00+00:00,124.07,124.25,124.01,124.25,8389.0
1007,1378,2023-05-19 11:55:00+00:00,124.21,124.23,124.1,124.1,6305.0
1008,1379,2023-05-19 12:00:00+00:00,123.2,124.3,122.62,124.25,41580.0
1009,1380,2023-05-19 12:05:00+00:00,124.25,124.3,124.18,124.18,8343.0
1010,1381,2023-05-19 12:10:00+00:00,124.16,124.26,124.14,124.25,9835.0
1011,1382,2023-05-19 12:15:00+00:00,124.25,124.27,124.1,124.25,21634.0
1012,1383,2023-05-19 12:20:00+00:00,124.27,124.4,124.27,124.35,26784.0
1013,1384,2023-05-19 12:25:00+00:00,124.34,124.39,124.25,124.37,10600.0
1014,1385,2023-05-19 12:30:00+00:00,124.36,124.43,124.34,124.4,8126.0
1015,1386,2023-05-19 12:35:00+00:00,124.43,124.43,124.02,124.05,35054.0
1016,1387,2023-05-19 12:40:00+00:00,124.03,124.14,123.92,124.1,11245.0
1017,1388,2023-05-19 12:45:00+00:00,124.1,124.1,124.0,124.03,2920.0
1018,1389,2023-05-19 12:50:00+00:00,124.03,124.16,124.02,124.04,1737.0
1019,1390,2023-05-19 12:55:00+00:00,124.11,124.19,123.96,123.96,11338.0
1020,1391,2023-05-19 13:00:00+00:00,123.95,124.06,123.82,124.0,11681.0
1021,1392,2023-05-19 13:05:00+00:00,124.03,124.11,123.93,124.1,5611.0
1022,1393,2023-05-19 13:10:00+00:00,124.08,124.14,123.96,123.98,8633.0
1023,1394,2023-05-19 13:15:00+00:00,123.98,124.06,123.8,123.88,13109.0
1024,1395,2023-05-19 13:20:00+00:00,123.9,123.9,123.7,123.84,19942.0
1025,1396,2023-05-19 13:25:00+00:00,123.81,123.87,123.36,123.63,112315.0
1026,1397,2023-05-19 13:30:00+00:00,123.58,124.45,123.21,124.44,2196816.0
1027,1398,2023-05-19 13:35:00+00:00,124.43,125.59,123.96,125.48,1478078.0
1028,1399,2023-05-19 13:40:00+00:00,125.48,125.97,124.09,124.2,1722185.0
1029,1400,2023-05-19 13:45:00+00:00,124.2,124.3,123.66,124.26,838149.0
1030,1401,2023-05-19 13:50:00+00:00,124.27,124.44,123.52,123.59,580633.0
1031,1402,2023-05-19 13:55:00+00:00,123.57,123.76,123.33,123.68,469567.0
1032,1403,2023-05-19 14:00:00+00:00,123.68,123.78,123.13,123.19,715830.0
1033,1404,2023-05-19 14:05:00+00:00,123.19,123.43,123.1,123.35,556057.0
1034,1405,2023-05-19 14:10:00+00:00,123.36,123.86,123.34,123.79,623680.0
1035,1406,2023-05-19 14:15:00+00:00,123.79,124.15,123.69,124.03,483275.0
1036,1407,2023-05-19 14:20:00+00:00,124.03,124.33,124.02,124.11,405036.0
1037,1408,2023-05-19 14:25:00+00:00,124.11,124.27,123.79,123.84,415330.0
1038,1409,2023-05-19 14:30:00+00:00,123.84,124.23,123.82,124.23,364133.0
1039,1410,2023-05-19 14:35:00+00:00,124.23,124.25,123.7,124.04,443085.0
1040,1411,2023-05-19 14:40:00+00:00,124.03,124.05,123.67,123.73,252859.0
1041,1412,2023-05-19 14:45:00+00:00,123.73,123.95,123.59,123.83,279244.0
1042,1413,2023-05-19 14:50:00+00:00,123.82,124.01,123.65,123.78,330900.0
1043,1414,2023-05-19 14:55:00+00:00,123.8,123.89,123.58,123.87,245374.0
1044,1415,2023-05-19 15:00:00+00:00,123.87,123.87,123.66,123.77,221105.0
1045,1416,2023-05-19 15:05:00+00:00,123.77,123.83,123.65,123.73,357669.0
1046,1417,2023-05-19 15:10:00+00:00,123.73,123.94,123.44,123.94,476232.0
1047,1418,2023-05-19 15:15:00+00:00,123.93,123.97,123.74,123.93,460945.0
1048,1419,2023-05-19 15:20:00+00:00,123.94,124.24,123.93,124.05,283007.0
1049,1420,2023-05-19 15:25:00+00:00,124.05,124.25,123.8,123.82,310738.0
1050,1421,2023-05-19 15:30:00+00:00,123.81,123.84,123.3,123.43,502921.0
1051,1422,2023-05-19 15:35:00+00:00,123.43,123.59,123.27,123.49,371808.0
1052,1423,2023-05-19 15:40:00+00:00,123.46,123.53,123.12,123.44,465453.0
1053,1424,2023-05-19 15:45:00+00:00,123.43,123.68,123.4,123.57,332206.0
1054,1425,2023-05-19 15:50:00+00:00,123.58,123.58,123.42,123.5,185137.0
1055,1426,2023-05-19 15:55:00+00:00,123.5,123.7,123.21,123.3,471399.0
1056,1427,2023-05-19 16:00:00+00:00,123.32,123.52,123.08,123.17,294471.0
1057,1428,2023-05-19 16:05:00+00:00,123.17,123.25,122.89,123.03,466403.0
1058,1429,2023-05-19 16:10:00+00:00,123.03,123.03,122.81,122.88,547672.0
1059,1430,2023-05-19 16:15:00+00:00,122.89,123.23,122.55,123.16,701784.0
1060,1431,2023-05-19 16:20:00+00:00,123.17,123.26,123.06,123.1,350522.0
1061,1432,2023-05-19 16:25:00+00:00,123.11,123.18,122.82,122.83,248908.0
1062,1433,2023-05-19 16:30:00+00:00,122.81,122.81,122.56,122.72,299802.0
1063,1434,2023-05-19 16:35:00+00:00,122.71,122.83,122.63,122.75,168731.0
1064,1435,2023-05-19 16:40:00+00:00,122.76,122.8,122.61,122.63,203945.0
1065,1436,2023-05-19 16:45:00+00:00,122.62,122.8,122.58,122.73,327910.0
1066,1437,2023-05-19 16:50:00+00:00,122.73,122.85,122.46,122.84,409916.0
1067,1438,2023-05-19 16:55:00+00:00,122.84,122.89,122.69,122.72,200465.0
1068,1439,2023-05-19 17:00:00+00:00,122.71,122.79,122.58,122.65,240651.0
1069,1440,2023-05-19 17:05:00+00:00,122.65,122.71,122.47,122.51,371767.0
1070,1441,2023-05-19 17:10:00+00:00,122.49,122.54,122.42,122.54,231994.0
1071,1442,2023-05-19 17:15:00+00:00,122.53,122.77,122.5,122.76,247812.0
1072,1443,2023-05-19 17:20:00+00:00,122.77,122.98,122.71,122.98,106134.0
1073,1444,2023-05-19 17:25:00+00:00,122.98,122.98,122.67,122.87,172167.0
1074,1445,2023-05-19 17:30:00+00:00,122.87,122.94,122.67,122.7,154687.0
1075,1446,2023-05-19 17:35:00+00:00,122.71,122.88,122.62,122.81,212688.0
1076,1447,2023-05-19 17:40:00+00:00,122.8,122.88,122.67,122.79,129236.0
1077,1448,2023-05-19 17:45:00+00:00,122.78,122.78,122.63,122.66,140298.0
1078,1449,2023-05-19 17:50:00+00:00,122.66,122.77,122.59,122.73,109106.0
1079,1450,2023-05-19 17:55:00+00:00,122.73,122.78,122.56,122.57,85128.0
1080,1451,2023-05-19 18:00:00+00:00,122.58,122.66,122.49,122.58,126857.0
1081,1452,2023-05-19 18:05:00+00:00,122.58,122.62,122.47,122.5,149226.0
1082,1453,2023-05-19 18:10:00+00:00,122.49,122.56,122.41,122.46,111435.0
1083,1454,2023-05-19 18:15:00+00:00,122.45,122.53,122.32,122.52,176095.0
1084,1455,2023-05-19 18:20:00+00:00,122.53,122.61,122.51,122.56,130243.0
1085,1456,2023-05-19 18:25:00+00:00,122.55,122.59,122.3,122.33,142764.0
1086,1457,2023-05-19 18:30:00+00:00,122.32,122.43,122.29,122.33,155011.0
1087,1458,2023-05-19 18:35:00+00:00,122.34,122.42,122.3,122.39,102243.0
1088,1459,2023-05-19 18:40:00+00:00,122.39,122.45,122.3,122.31,98761.0
1089,1460,2023-05-19 18:45:00+00:00,122.31,122.31,122.15,122.21,182856.0
1090,1461,2023-05-19 18:50:00+00:00,122.2,122.33,122.2,122.28,196641.0
1091,1462,2023-05-19 18:55:00+00:00,122.28,122.5,122.2,122.42,184164.0
1092,1463,2023-05-19 19:00:00+00:00,122.42,122.47,122.28,122.3,126780.0
1093,1464,2023-05-19 19:05:00+00:00,122.3,122.33,122.21,122.26,134971.0
1094,1465,2023-05-19 19:10:00+00:00,122.27,122.46,122.26,122.39,167073.0
1095,1466,2023-05-19 19:15:00+00:00,122.4,122.49,122.31,122.42,173139.0
1096,1467,2023-05-19 19:20:00+00:00,122.41,122.43,122.3,122.35,154380.0
1097,1468,2023-05-19 19:25:00+00:00,122.36,122.37,122.15,122.23,248456.0
1098,1469,2023-05-19 19:30:00+00:00,122.23,122.46,122.22,122.32,322812.0
1099,1470,2023-05-19 19:35:00+00:00,122.34,122.49,122.3,122.48,279564.0
1100,1471,2023-05-19 19:40:00+00:00,122.48,122.58,122.46,122.55,309202.0
1101,1472,2023-05-19 19:45:00+00:00,122.55,122.61,122.41,122.46,487110.0
1102,1473,2023-05-19 19:50:00+00:00,122.45,122.81,122.41,122.7,595862.0
1103,1474,2023-05-19 19:55:00+00:00,122.71,122.83,122.68,122.77,989749.0
1104,1475,2023-05-19 20:00:00+00:00,122.76,122.76,122.56,122.65,3174919.0
1105,1476,2023-05-19 20:05:00+00:00,122.65,122.76,122.5,122.76,26083.0
1106,1477,2023-05-19 20:10:00+00:00,122.56,122.76,122.5,122.5,25231.0
1107,1478,2023-05-19 20:15:00+00:00,122.5,122.5,122.45,122.45,888.0
1108,1479,2023-05-19 20:20:00+00:00,122.44,122.49,122.44,122.49,3666.0
1109,1480,2023-05-19 20:25:00+00:00,122.46,122.48,122.46,122.48,406.0
1110,1481,2023-05-19 20:30:00+00:00,122.44,122.47,122.41,122.41,332.0
1111,1482,2023-05-19 20:35:00+00:00,122.43,122.45,122.43,122.45,982.0
1112,1483,2023-05-19 20:40:00+00:00,122.46,122.76,122.46,122.47,6097.0
1113,1484,2023-05-19 20:45:00+00:00,122.47,122.49,122.4,122.41,3663.0
1114,1485,2023-05-19 20:50:00+00:00,122.49,122.49,122.49,122.49,300.0
1115,1486,2023-05-19 20:55:00+00:00,122.41,122.5,122.41,122.5,550.0
1116,1487,2023-05-19 21:00:00+00:00,122.45,122.45,122.45,122.45,300.0
1117,1488,2023-05-19 21:05:00+00:00,122.45,122.45,122.45,122.45,0.0
1118,1489,2023-05-19 21:10:00+00:00,122.47,122.48,122.47,122.48,1400.0
1119,1490,2023-05-19 21:15:00+00:00,122.51,122.54,122.49,122.53,2019.0
1120,1491,2023-05-19 21:20:00+00:00,122.48,122.48,122.48,122.48,100.0
1121,1492,2023-05-19 21:25:00+00:00,122.48,122.48,122.48,122.48,0.0
1122,1493,2023-05-19 21:30:00+00:00,122.48,122.48,122.48,122.48,0.0
1123,1494,2023-05-19 21:35:00+00:00,122.49,122.49,122.49,122.49,400.0
1124,1495,2023-05-19 21:40:00+00:00,122.49,122.49,122.49,122.49,100.0
1125,1496,2023-05-19 21:45:00+00:00,122.49,122.49,122.49,122.49,0.0
1126,1497,2023-05-19 21:50:00+00:00,122.5,122.56,122.5,122.56,499.0
1127,1498,2023-05-19 21:55:00+00:00,122.43,122.52,122.43,122.52,1200.0
1128,1499,2023-05-19 22:00:00+00:00,122.52,122.52,122.52,122.52,0.0
1129,1500,2023-05-19 22:05:00+00:00,122.43,122.44,122.43,122.43,100.0
1130,1501,2023-05-19 22:10:00+00:00,122.45,122.45,122.45,122.45,100.0
1131,1502,2023-05-19 22:15:00+00:00,122.45,122.45,122.45,122.45,0.0
1132,1503,2023-05-19 22:20:00+00:00,122.38,122.39,122.38,122.38,1300.0
1133,1504,2023-05-19 22:25:00+00:00,122.38,122.38,122.38,122.38,0.0
1134,1505,2023-05-19 22:30:00+00:00,122.41,122.43,122.41,122.43,458.0
1135,1506,2023-05-19 22:35:00+00:00,122.43,122.43,122.43,122.43,0.0
1136,1507,2023-05-19 22:40:00+00:00,122.47,122.5,122.4,122.4,3861.0
1137,1508,2023-05-19 22:45:00+00:00,122.4,122.4,122.4,122.4,0.0
1138,1509,2023-05-19 22:50:00+00:00,122.4,122.4,122.4,122.4,0.0
1139,1510,2023-05-19 22:55:00+00:00,122.45,122.45,122.45,122.45,144.0
1140,1511,2023-05-19 23:00:00+00:00,122.37,122.45,122.37,122.45,1950.0
1141,1512,2023-05-19 23:05:00+00:00,122.49,122.49,122.49,122.49,106.0
1142,1513,2023-05-19 23:10:00+00:00,122.49,122.49,122.49,122.49,150.0
1143,1514,2023-05-19 23:15:00+00:00,122.48,122.6,122.41,122.6,4160.0
1144,1515,2023-05-19 23:20:00+00:00,122.58,122.58,122.58,122.58,300.0
1145,1516,2023-05-19 23:25:00+00:00,122.54,122.54,122.54,122.54,100.0
1146,1517,2023-05-19 23:30:00+00:00,122.54,122.54,122.54,122.54,0.0
1147,1518,2023-05-19 23:35:00+00:00,122.56,122.56,122.54,122.54,1317.0
1148,1519,2023-05-19 23:40:00+00:00,122.54,122.54,122.54,122.54,0.0
1149,1520,2023-05-19 23:45:00+00:00,122.61,122.65,122.6,122.65,1091.0
1150,1521,2023-05-19 23:50:00+00:00,122.63,122.63,122.63,122.63,271.0
1151,1522,2023-05-19 23:55:00+00:00,122.54,122.54,122.51,122.51,345.0
1152,1523,2023-05-23 08:00:00+00:00,125.39,125.4,125.29,125.29,800.0
1153,1524,2023-05-23 08:05:00+00:00,125.19,125.19,125.04,125.04,986.0
1154,1525,2023-05-23 08:10:00+00:00,125.08,125.08,125.08,125.08,180.0
1155,1526,2023-05-23 08:15:00+00:00,125.19,125.19,125.19,125.19,100.0
1156,1527,2023-05-23 08:20:00+00:00,125.11,125.11,125.05,125.05,876.0
1157,1528,2023-05-23 08:25:00+00:00,125.0,125.0,125.0,125.0,466.0
1158,1529,2023-05-23 08:30:00+00:00,125.0,125.0,125.0,125.0,100.0
1159,1530,2023-05-23 08:35:00+00:00,125.0,125.0,125.0,125.0,0.0
1160,1531,2023-05-23 08:40:00+00:00,125.08,125.08,125.08,125.08,200.0
1161,1532,2023-05-23 08:45:00+00:00,125.08,125.08,125.08,125.08,0.0
1162,1533,2023-05-23 08:50:00+00:00,125.0,125.0,125.0,125.0,301.0
1163,1534,2023-05-23 08:55:00+00:00,124.99,124.99,124.99,124.99,100.0
1164,1535,2023-05-23 09:00:00+00:00,124.99,125.0,124.97,125.0,684.0
1165,1536,2023-05-23 09:05:00+00:00,125.0,125.0,125.0,125.0,0.0
1166,1537,2023-05-23 09:10:00+00:00,125.0,125.0,125.0,125.0,0.0
1167,1538,2023-05-23 09:15:00+00:00,125.0,125.0,125.0,125.0,0.0
1168,1539,2023-05-23 09:20:00+00:00,125.0,125.0,125.0,125.0,0.0
1169,1540,2023-05-23 09:25:00+00:00,125.08,125.08,125.08,125.08,589.0
1170,1541,2023-05-23 09:30:00+00:00,125.08,125.08,125.08,125.08,0.0
1171,1542,2023-05-23 09:35:00+00:00,125.08,125.08,125.08,125.08,0.0
1172,1543,2023-05-23 09:40:00+00:00,125.05,125.05,125.05,125.05,209.0
1173,1544,2023-05-23 09:45:00+00:00,125.0,125.0,124.93,124.93,300.0
1174,1545,2023-05-23 09:50:00+00:00,124.93,124.93,124.93,124.93,0.0
1175,1546,2023-05-23 09:55:00+00:00,124.85,124.86,124.85,124.86,487.0
1176,1547,2023-05-23 10:00:00+00:00,124.86,124.96,124.86,124.96,387.0
1177,1548,2023-05-23 10:05:00+00:00,125.06,125.06,125.06,125.06,200.0
1178,1549,2023-05-23 10:10:00+00:00,125.06,125.06,125.06,125.06,0.0
1179,1550,2023-05-23 10:15:00+00:00,125.1,125.1,125.1,125.1,100.0
1180,1551,2023-05-23 10:20:00+00:00,125.1,125.1,125.1,125.1,0.0
1181,1552,2023-05-23 10:25:00+00:00,125.1,125.1,125.1,125.1,0.0
1182,1553,2023-05-23 10:30:00+00:00,125.1,125.1,125.1,125.1,1240.0
1183,1554,2023-05-23 10:35:00+00:00,125.1,125.1,125.1,125.1,0.0
1184,1555,2023-05-23 10:40:00+00:00,125.05,125.05,124.85,124.85,1319.0
1185,1556,2023-05-23 10:45:00+00:00,124.82,124.82,124.64,124.64,540.0
1186,1557,2023-05-23 10:50:00+00:00,124.57,124.57,124.57,124.57,113.0
1187,1558,2023-05-23 10:55:00+00:00,124.55,124.59,124.54,124.59,2046.0
1188,1559,2023-05-23 11:00:00+00:00,124.7,124.8,124.65,124.66,6003.0
1189,1560,2023-05-23 11:05:00+00:00,124.64,124.64,124.64,124.64,217.0
1190,1561,2023-05-23 11:10:00+00:00,124.56,124.56,124.54,124.54,216.0
1191,1562,2023-05-23 11:15:00+00:00,124.56,124.62,124.56,124.62,652.0
1192,1563,2023-05-23 11:20:00+00:00,124.63,124.63,124.63,124.63,100.0
1193,1564,2023-05-23 11:25:00+00:00,124.61,124.61,124.56,124.56,829.0
1194,1565,2023-05-23 11:30:00+00:00,124.5,124.5,124.5,124.5,1160.0
1195,1566,2023-05-23 11:35:00+00:00,124.5,124.65,124.35,124.65,2424.0
1196,1567,2023-05-23 11:40:00+00:00,124.5,124.5,124.45,124.5,1501.0
1197,1568,2023-05-23 11:45:00+00:00,124.5,124.5,124.49,124.5,400.0
1198,1569,2023-05-23 11:50:00+00:00,124.47,124.7,124.47,124.62,2348.0
1199,1570,2023-05-23 11:55:00+00:00,124.56,124.56,124.47,124.48,750.0
1200,1571,2023-05-23 12:00:00+00:00,124.58,125.39,124.43,124.58,25629.0
1201,1572,2023-05-23 12:05:00+00:00,124.68,124.75,124.61,124.74,6729.0
1202,1573,2023-05-23 12:10:00+00:00,124.74,124.74,124.67,124.67,1686.0
1203,1574,2023-05-23 12:15:00+00:00,124.71,124.73,124.64,124.69,19097.0
1204,1575,2023-05-23 12:20:00+00:00,124.71,124.78,124.65,124.75,2115.0
1205,1576,2023-05-23 12:25:00+00:00,124.73,124.76,124.72,124.73,3321.0
1206,1577,2023-05-23 12:30:00+00:00,124.7,124.7,124.56,124.62,3172.0
1207,1578,2023-05-23 12:35:00+00:00,124.6,124.71,124.55,124.55,2811.0
1208,1579,2023-05-23 12:40:00+00:00,124.55,124.56,124.55,124.55,3518.0
1209,1580,2023-05-23 12:45:00+00:00,124.56,124.59,124.47,124.49,13498.0
1210,1581,2023-05-23 12:50:00+00:00,124.52,124.52,124.38,124.41,5071.0
1211,1582,2023-05-23 12:55:00+00:00,124.39,124.46,124.21,124.31,8847.0
1212,1583,2023-05-23 13:00:00+00:00,124.3,124.33,124.21,124.3,6944.0
1213,1584,2023-05-23 13:05:00+00:00,124.3,124.3,124.14,124.2,5978.0
1214,1585,2023-05-23 13:10:00+00:00,124.2,124.29,124.11,124.29,6006.0
1215,1586,2023-05-23 13:15:00+00:00,125.05,125.05,124.16,124.22,4606.0
1216,1587,2023-05-23 13:20:00+00:00,124.22,124.22,124.02,124.11,16898.0
1217,1588,2023-05-23 13:25:00+00:00,124.05,124.12,123.85,124.12,32148.0
1218,1589,2023-05-23 13:30:00+00:00,124.16,124.62,123.64,124.05,1299267.0
1219,1590,2023-05-23 13:35:00+00:00,124.03,124.23,123.62,123.98,582304.0
1220,1591,2023-05-23 13:40:00+00:00,123.99,124.34,123.97,124.02,470467.0
1221,1592,2023-05-23 13:45:00+00:00,124.01,124.27,123.91,124.17,403599.0
1222,1593,2023-05-23 13:50:00+00:00,124.17,124.23,123.65,124.11,496572.0
1223,1594,2023-05-23 13:55:00+00:00,124.12,124.33,123.81,123.85,637464.0
1224,1595,2023-05-23 14:00:00+00:00,123.85,124.04,123.71,123.73,331209.0
1225,1596,2023-05-23 14:05:00+00:00,123.73,123.88,123.6,123.75,451999.0
1226,1597,2023-05-23 14:10:00+00:00,123.74,123.8,123.63,123.7,349847.0
1227,1598,2023-05-23 14:15:00+00:00,123.7,123.82,123.38,123.79,416749.0
1228,1599,2023-05-23 14:20:00+00:00,123.79,123.89,123.68,123.74,310952.0
1229,1600,2023-05-23 14:25:00+00:00,123.73,123.89,123.69,123.8,211241.0
1230,1601,2023-05-23 14:30:00+00:00,123.8,123.88,123.62,123.81,282292.0
1231,1602,2023-05-23 14:35:00+00:00,123.82,124.06,123.81,123.89,379859.0
1232,1603,2023-05-23 14:40:00+00:00,123.9,123.93,123.63,123.84,296109.0
1233,1604,2023-05-23 14:45:00+00:00,123.84,123.89,123.69,123.72,171144.0
1234,1605,2023-05-23 14:50:00+00:00,123.73,123.76,123.58,123.71,229200.0
1235,1606,2023-05-23 14:55:00+00:00,123.7,123.82,123.63,123.81,174377.0
1236,1607,2023-05-23 15:00:00+00:00,123.82,123.88,123.61,123.81,443547.0
1237,1608,2023-05-23 15:05:00+00:00,123.81,123.89,123.76,123.79,187424.0
1238,1609,2023-05-23 15:10:00+00:00,123.79,123.83,123.6,123.71,312792.0
1239,1610,2023-05-23 15:15:00+00:00,123.72,123.79,123.63,123.72,238032.0
1240,1611,2023-05-23 15:20:00+00:00,123.73,123.89,123.72,123.83,218970.0
1241,1612,2023-05-23 15:25:00+00:00,123.82,123.88,123.76,123.81,157028.0
1242,1613,2023-05-23 15:30:00+00:00,123.82,123.86,123.71,123.79,148318.0
1243,1614,2023-05-23 15:35:00+00:00,123.79,123.85,123.74,123.81,123338.0
1244,1615,2023-05-23 15:40:00+00:00,123.81,124.24,123.8,124.19,375647.0
1245,1616,2023-05-23 15:45:00+00:00,124.19,124.37,124.11,124.34,246530.0
1246,1617,2023-05-23 15:50:00+00:00,124.34,124.46,124.19,124.42,260308.0
1247,1618,2023-05-23 15:55:00+00:00,124.42,124.47,124.2,124.27,319764.0
1248,1619,2023-05-23 16:00:00+00:00,124.28,124.52,124.28,124.33,285805.0
1249,1620,2023-05-23 16:05:00+00:00,124.33,124.33,124.12,124.29,200521.0
1250,1621,2023-05-23 16:10:00+00:00,124.29,124.48,124.18,124.48,152179.0
1251,1622,2023-05-23 16:15:00+00:00,124.48,124.54,124.37,124.47,252927.0
1252,1623,2023-05-23 16:20:00+00:00,124.47,124.63,124.45,124.52,205993.0
1253,1624,2023-05-23 16:25:00+00:00,124.52,124.54,124.22,124.31,159751.0
1254,1625,2023-05-23 16:30:00+00:00,124.3,124.38,124.08,124.12,221598.0
1255,1626,2023-05-23 16:35:00+00:00,124.12,124.19,123.65,123.76,257867.0
1256,1627,2023-05-23 16:40:00+00:00,123.77,123.8,123.58,123.66,180438.0
1257,1628,2023-05-23 16:45:00+00:00,123.65,123.71,123.44,123.48,221120.0
1258,1629,2023-05-23 16:50:00+00:00,123.47,123.65,123.43,123.53,264700.0
1259,1630,2023-05-23 16:55:00+00:00,123.52,123.76,123.51,123.63,207343.0
1260,1631,2023-05-23 17:00:00+00:00,123.63,123.68,123.47,123.57,207506.0
1261,1632,2023-05-23 17:05:00+00:00,123.54,123.68,123.47,123.6,236155.0
1262,1633,2023-05-23 17:10:00+00:00,123.6,123.66,123.55,123.56,111947.0
1263,1634,2023-05-23 17:15:00+00:00,123.56,123.56,123.34,123.38,281589.0
1264,1635,2023-05-23 17:20:00+00:00,123.38,123.39,123.18,123.34,237628.0
1265,1636,2023-05-23 17:25:00+00:00,123.33,123.35,123.11,123.13,268203.0
1266,1637,2023-05-23 17:30:00+00:00,123.12,123.18,122.95,123.09,303357.0
1267,1638,2023-05-23 17:35:00+00:00,123.1,123.2,122.85,123.04,328974.0
1268,1639,2023-05-23 17:40:00+00:00,123.08,123.18,122.96,123.03,149767.0
1269,1640,2023-05-23 17:45:00+00:00,123.03,123.06,122.51,122.53,476881.0
1270,1641,2023-05-23 17:50:00+00:00,122.52,122.82,122.44,122.77,307621.0
1271,1642,2023-05-23 17:55:00+00:00,122.76,122.88,122.7,122.79,118639.0
1272,1643,2023-05-23 18:00:00+00:00,122.8,122.94,122.73,122.83,137534.0
1273,1644,2023-05-23 18:05:00+00:00,122.84,122.92,122.77,122.81,180543.0
1274,1645,2023-05-23 18:10:00+00:00,122.81,122.93,122.72,122.86,175920.0
1275,1646,2023-05-23 18:15:00+00:00,122.86,122.87,122.62,122.66,207143.0
1276,1647,2023-05-23 18:20:00+00:00,122.65,122.72,122.29,122.31,251588.0
1277,1648,2023-05-23 18:25:00+00:00,122.31,122.52,122.21,122.46,310124.0
1278,1649,2023-05-23 18:30:00+00:00,122.46,122.69,122.46,122.53,238465.0
1279,1650,2023-05-23 18:35:00+00:00,122.52,122.58,122.26,122.43,191173.0
1280,1651,2023-05-23 18:40:00+00:00,122.43,122.5,122.32,122.49,166022.0
1281,1652,2023-05-23 18:45:00+00:00,122.49,122.64,122.46,122.64,143151.0
1282,1653,2023-05-23 18:50:00+00:00,122.64,122.78,122.63,122.72,200424.0
1283,1654,2023-05-23 18:55:00+00:00,122.72,122.74,122.63,122.69,121860.0
1284,1655,2023-05-23 19:00:00+00:00,122.69,122.75,122.59,122.72,217731.0
1285,1656,2023-05-23 19:05:00+00:00,122.72,122.78,122.56,122.67,172814.0
1286,1657,2023-05-23 19:10:00+00:00,122.68,122.73,122.55,122.69,188190.0
1287,1658,2023-05-23 19:15:00+00:00,122.69,122.71,122.36,122.38,297922.0
1288,1659,2023-05-23 19:20:00+00:00,122.39,122.61,122.34,122.59,243608.0
1289,1660,2023-05-23 19:25:00+00:00,122.6,122.64,122.49,122.57,233480.0
1290,1661,2023-05-23 19:30:00+00:00,122.57,122.86,122.57,122.86,354105.0
1291,1662,2023-05-23 19:35:00+00:00,122.86,122.9,122.64,122.73,321000.0
1292,1663,2023-05-23 19:40:00+00:00,122.73,122.82,122.61,122.81,246439.0
1293,1664,2023-05-23 19:45:00+00:00,122.82,122.96,122.78,122.87,363280.0
1294,1665,2023-05-23 19:50:00+00:00,122.85,122.95,122.68,122.76,797909.0
1295,1666,2023-05-23 19:55:00+00:00,122.76,122.76,122.47,122.6,1516761.0
1296,1667,2023-05-23 20:00:00+00:00,122.59,122.61,122.43,122.6,3634789.0
1297,1668,2023-05-23 20:05:00+00:00,122.64,122.64,122.5,122.53,33616.0
1298,1669,2023-05-23 20:10:00+00:00,122.47,122.64,122.47,122.56,16584.0
1299,1670,2023-05-23 20:15:00+00:00,122.56,122.62,122.55,122.56,1157.0
1300,1671,2023-05-23 20:20:00+00:00,122.54,122.56,122.51,122.51,2156.0
1301,1672,2023-05-23 20:25:00+00:00,122.51,122.54,122.51,122.54,408.0
1302,1673,2023-05-23 20:30:00+00:00,122.5,122.5,122.5,122.5,148.0
1303,1674,2023-05-23 20:35:00+00:00,122.51,122.56,122.5,122.56,1934.0
1304,1675,2023-05-23 20:40:00+00:00,122.56,122.57,122.55,122.57,1014.0
1305,1676,2023-05-23 20:45:00+00:00,122.58,122.58,122.57,122.57,1884.0
1306,1677,2023-05-23 20:50:00+00:00,122.57,122.6,122.54,122.59,4774.0
1307,1678,2023-05-23 20:55:00+00:00,122.59,122.63,122.53,122.53,1770.0
1308,1679,2023-05-23 21:00:00+00:00,122.59,122.59,122.59,122.59,100.0
1309,1680,2023-05-23 21:05:00+00:00,122.6,122.6,122.55,122.58,1771.0
1310,1681,2023-05-23 21:10:00+00:00,122.58,122.66,122.57,122.64,2361.0
1311,1682,2023-05-23 21:15:00+00:00,122.66,122.66,122.61,122.61,513.0
1312,1683,2023-05-23 21:20:00+00:00,122.69,122.69,122.69,122.69,200.0
1313,1684,2023-05-23 21:25:00+00:00,122.64,122.64,122.64,122.64,100.0
1314,1685,2023-05-23 21:30:00+00:00,122.63,122.63,122.55,122.57,1234.0
1315,1686,2023-05-23 21:35:00+00:00,122.56,122.56,122.56,122.56,219.0
1316,1687,2023-05-23 21:40:00+00:00,122.54,122.56,122.54,122.56,550.0
1317,1688,2023-05-23 21:45:00+00:00,122.56,122.56,122.56,122.56,629.0
1318,1689,2023-05-23 21:50:00+00:00,122.55,122.56,122.55,122.55,279.0
1319,1690,2023-05-23 21:55:00+00:00,122.55,122.55,122.55,122.55,0.0
1320,1691,2023-05-23 22:00:00+00:00,122.55,122.55,122.55,122.55,0.0
1321,1692,2023-05-23 22:05:00+00:00,122.6,122.62,122.6,122.62,1461.0
1322,1693,2023-05-23 22:10:00+00:00,122.6,122.61,122.6,122.6,240.0
1323,1694,2023-05-23 22:15:00+00:00,122.64,122.68,122.6,122.67,1090.0
1324,1695,2023-05-23 22:20:00+00:00,122.57,122.57,122.56,122.57,300.0
1325,1696,2023-05-23 22:25:00+00:00,122.65,122.66,122.56,122.56,313.0
1326,1697,2023-05-23 22:30:00+00:00,122.56,122.56,122.56,122.56,0.0
1327,1698,2023-05-23 22:35:00+00:00,122.62,122.68,122.62,122.68,1264.0
1328,1699,2023-05-23 22:40:00+00:00,122.68,122.68,122.68,122.68,0.0
1329,1700,2023-05-23 22:45:00+00:00,122.6,122.7,122.6,122.7,689.0
1330,1701,2023-05-23 22:50:00+00:00,122.67,122.67,122.65,122.65,507.0
1331,1702,2023-05-23 22:55:00+00:00,122.65,122.65,122.65,122.65,0.0
1332,1703,2023-05-23 23:00:00+00:00,122.65,122.7,122.65,122.7,200.0
1333,1704,2023-05-23 23:05:00+00:00,122.69,122.69,122.69,122.69,100.0
1334,1705,2023-05-23 23:10:00+00:00,122.69,122.69,122.69,122.69,178.0
1335,1706,2023-05-23 23:15:00+00:00,122.74,122.78,122.69,122.69,2877.0
1336,1707,2023-05-23 23:20:00+00:00,122.75,122.75,122.75,122.75,260.0
1337,1708,2023-05-23 23:25:00+00:00,122.7,122.7,122.7,122.7,200.0
1338,1709,2023-05-23 23:30:00+00:00,122.7,122.7,122.7,122.7,0.0
1339,1710,2023-05-23 23:35:00+00:00,122.79,122.8,122.5,122.5,3183.0
1340,1711,2023-05-23 23:40:00+00:00,122.58,122.73,122.36,122.36,3332.0
1341,1712,2023-05-23 23:45:00+00:00,122.3,122.39,122.25,122.3,2071.0
1342,1713,2023-05-23 23:50:00+00:00,122.29,122.29,122.28,122.28,2150.0
1343,1714,2023-05-23 23:55:00+00:00,122.32,122.51,122.3,122.38,4082.0
1344,1715,2023-05-24 08:00:00+00:00,122.17,122.21,121.83,122.21,2109.0
1345,1716,2023-05-24 08:05:00+00:00,122.21,122.41,122.21,122.28,708.0
1346,1717,2023-05-24 08:10:00+00:00,122.02,122.02,121.94,121.94,250.0
1347,1718,2023-05-24 08:15:00+00:00,122.0,122.0,121.97,121.97,434.0
1348,1719,2023-05-24 08:20:00+00:00,121.97,121.97,121.97,121.97,0.0
1349,1720,2023-05-24 08:25:00+00:00,121.92,121.99,121.92,121.99,380.0
1350,1721,2023-05-24 08:30:00+00:00,122.0,122.27,122.0,122.27,531.0
1351,1722,2023-05-24 08:35:00+00:00,122.12,122.12,122.12,122.12,142.0
1352,1723,2023-05-24 08:40:00+00:00,122.15,122.15,122.12,122.12,879.0
1353,1724,2023-05-24 08:45:00+00:00,122.12,122.12,122.12,122.12,0.0
1354,1725,2023-05-24 08:50:00+00:00,122.12,122.12,122.12,122.12,0.0
1355,1726,2023-05-24 08:55:00+00:00,122.14,122.15,122.14,122.15,2200.0
1356,1727,2023-05-24 09:00:00+00:00,122.17,122.17,122.17,122.17,100.0
1357,1728,2023-05-24 09:05:00+00:00,122.15,122.15,122.13,122.13,200.0
1358,1729,2023-05-24 09:10:00+00:00,122.13,122.13,122.13,122.13,0.0
1359,1730,2023-05-24 09:15:00+00:00,122.0,122.0,121.97,121.97,1716.0
1360,1731,2023-05-24 09:20:00+00:00,121.97,121.97,121.97,121.97,0.0
1361,1732,2023-05-24 09:25:00+00:00,121.97,121.97,121.97,121.97,0.0
1362,1733,2023-05-24 09:30:00+00:00,121.97,121.97,121.97,121.97,0.0
1363,1734,2023-05-24 09:35:00+00:00,121.86,121.88,121.86,121.88,468.0
1364,1735,2023-05-24 09:40:00+00:00,121.92,121.92,121.92,121.92,200.0
1365,1736,2023-05-24 09:45:00+00:00,121.92,121.92,121.92,121.92,0.0
1366,1737,2023-05-24 09:50:00+00:00,121.92,121.92,121.92,121.92,0.0
1367,1738,2023-05-24 09:55:00+00:00,121.92,121.92,121.92,121.92,0.0
1368,1739,2023-05-24 10:00:00+00:00,121.99,122.0,121.99,122.0,344.0
1369,1740,2023-05-24 10:05:00+00:00,122.04,122.04,122.0,122.0,387.0
1370,1741,2023-05-24 10:10:00+00:00,121.93,121.95,121.93,121.95,290.0
1371,1742,2023-05-24 10:15:00+00:00,121.96,121.96,121.96,121.96,100.0
1372,1743,2023-05-24 10:20:00+00:00,121.88,121.88,121.83,121.83,595.0
1373,1744,2023-05-24 10:25:00+00:00,121.83,121.83,121.83,121.83,0.0
1374,1745,2023-05-24 10:30:00+00:00,121.91,121.91,121.9,121.9,313.0
1375,1746,2023-05-24 10:35:00+00:00,121.91,121.91,121.83,121.85,1100.0
1376,1747,2023-05-24 10:40:00+00:00,121.91,121.91,121.91,121.91,299.0
1377,1748,2023-05-24 10:45:00+00:00,121.91,121.91,121.91,121.91,0.0
1378,1749,2023-05-24 10:50:00+00:00,121.91,121.91,121.91,121.91,0.0
1379,1750,2023-05-24 10:55:00+00:00,121.97,121.97,121.97,121.97,100.0
1380,1751,2023-05-24 11:00:00+00:00,122.07,122.16,122.0,122.0,1795.0
1381,1752,2023-05-24 11:05:00+00:00,121.9,121.9,121.8,121.8,1954.0
1382,1753,2023-05-24 11:10:00+00:00,121.78,121.81,121.77,121.77,3622.0
1383,1754,2023-05-24 11:15:00+00:00,121.75,121.75,121.5,121.7,3121.0
1384,1755,2023-05-24 11:20:00+00:00,121.65,121.65,121.65,121.65,265.0
1385,1756,2023-05-24 11:25:00+00:00,121.65,121.65,121.64,121.64,626.0
1386,1757,2023-05-24 11:30:00+00:00,121.65,121.65,121.65,121.65,200.0
1387,1758,2023-05-24 11:35:00+00:00,121.69,121.7,121.69,121.7,603.0
1388,1759,2023-05-24 11:40:00+00:00,121.69,121.75,121.69,121.75,1532.0
1389,1760,2023-05-24 11:45:00+00:00,121.76,121.84,121.67,121.69,2211.0
1390,1761,2023-05-24 11:50:00+00:00,121.68,121.71,121.58,121.58,4091.0
1391,1762,2023-05-24 11:55:00+00:00,121.58,121.58,121.58,121.58,0.0
1392,1763,2023-05-24 12:00:00+00:00,121.79,122.3,121.51,121.63,30201.0
1393,1764,2023-05-24 12:05:00+00:00,121.57,121.78,121.57,121.78,1460.0
1394,1765,2023-05-24 12:10:00+00:00,121.78,121.86,121.78,121.85,2398.0
1395,1766,2023-05-25 08:00:00+00:00,122.89,123.16,122.89,123.13,7946.0
1396,1767,2023-05-25 08:05:00+00:00,123.22,123.22,123.13,123.13,1194.0
1397,1768,2023-05-25 08:10:00+00:00,123.13,123.17,123.0,123.04,11056.0
1398,1769,2023-05-25 08:15:00+00:00,123.0,123.0,122.91,122.91,2722.0
1399,1770,2023-05-25 08:20:00+00:00,122.96,122.96,122.96,122.96,100.0
1400,1771,2023-05-25 08:25:00+00:00,122.99,123.3,122.99,123.3,14555.0
1401,1772,2023-05-25 08:30:00+00:00,123.3,123.3,123.3,123.3,0.0
1402,1773,2023-05-25 08:35:00+00:00,123.37,123.42,123.31,123.31,3598.0
1403,1774,2023-05-25 08:40:00+00:00,123.31,123.31,123.31,123.31,0.0
1404,1775,2023-05-25 08:45:00+00:00,123.31,123.31,123.3,123.31,804.0
1405,1776,2023-05-25 08:50:00+00:00,123.29,123.29,123.29,123.29,300.0
1406,1777,2023-05-25 08:55:00+00:00,123.35,123.4,123.35,123.4,450.0
1407,1778,2023-05-25 09:00:00+00:00,123.39,123.42,123.33,123.37,878.0
1408,1779,2023-05-25 09:05:00+00:00,123.38,123.52,123.38,123.52,4362.0
1409,1780,2023-05-25 09:10:00+00:00,123.61,123.62,123.56,123.57,3073.0
1410,1781,2023-05-25 09:15:00+00:00,123.43,123.43,123.43,123.43,200.0
1411,1782,2023-05-25 09:20:00+00:00,123.45,123.55,123.45,123.55,1437.0
1412,1783,2023-05-25 09:25:00+00:00,123.5,123.5,123.5,123.5,106.0
1413,1784,2023-05-25 09:30:00+00:00,123.55,123.55,123.32,123.32,1419.0
1414,1785,2023-05-25 09:35:00+00:00,123.34,123.34,123.34,123.34,100.0
1415,1786,2023-05-25 09:40:00+00:00,123.3,123.36,123.3,123.36,700.0
1416,1787,2023-05-25 09:45:00+00:00,123.39,123.39,123.3,123.37,934.0
1417,1788,2023-05-25 09:50:00+00:00,123.29,123.6,123.29,123.6,6140.0
1418,1789,2023-05-25 09:55:00+00:00,123.61,123.66,123.6,123.61,5021.0
1419,1790,2023-05-25 10:00:00+00:00,123.61,123.61,123.5,123.5,1400.0
1420,1791,2023-05-25 10:05:00+00:00,123.49,123.51,123.38,123.38,968.0
1421,1792,2023-05-25 10:10:00+00:00,123.4,123.7,123.38,123.6,3124.0
1422,1793,2023-05-25 10:15:00+00:00,123.6,123.6,123.6,123.6,200.0
1423,1794,2023-05-25 10:20:00+00:00,123.61,123.71,123.61,123.63,460.0
1424,1795,2023-05-25 10:25:00+00:00,123.72,123.72,123.51,123.51,990.0
1425,1796,2023-05-25 10:30:00+00:00,123.55,123.66,123.55,123.58,1979.0
1426,1797,2023-05-25 10:35:00+00:00,123.61,123.72,123.4,123.4,4304.0
1427,1798,2023-05-25 10:40:00+00:00,123.42,123.48,123.3,123.3,10864.0
1428,1799,2023-05-25 10:45:00+00:00,123.29,123.34,122.95,122.95,10220.0
1429,1800,2023-05-25 10:50:00+00:00,123.0,123.3,122.84,123.23,8551.0
1430,1801,2023-05-25 10:55:00+00:00,123.22,123.22,123.16,123.16,500.0
1431,1802,2023-05-25 11:00:00+00:00,123.26,123.4,123.2,123.24,10582.0
1432,1803,2023-05-25 11:05:00+00:00,123.25,123.43,123.18,123.33,10337.0
1433,1804,2023-05-25 11:10:00+00:00,123.4,123.72,123.3,123.72,18849.0
1434,1805,2023-05-25 11:15:00+00:00,123.7,123.85,123.6,123.75,25783.0
1435,1806,2023-05-25 11:20:00+00:00,123.75,123.83,123.68,123.78,10096.0
1436,1807,2023-05-25 11:25:00+00:00,123.73,124.15,123.73,124.0,25937.0
1437,1808,2023-05-25 11:30:00+00:00,124.0,124.06,124.0,124.0,17575.0
1438,1809,2023-05-25 11:35:00+00:00,124.0,124.2,123.9,124.06,17198.0
1439,1810,2023-05-25 11:40:00+00:00,124.15,124.2,124.09,124.19,6596.0
1440,1811,2023-05-25 11:45:00+00:00,124.19,124.33,124.16,124.29,8249.0
1441,1812,2023-05-25 11:50:00+00:00,124.3,124.35,124.25,124.28,8118.0
1442,1813,2023-05-25 11:55:00+00:00,124.31,124.52,124.22,124.5,18437.0
1443,1814,2023-05-25 12:00:00+00:00,122.74,124.77,122.74,124.72,62728.0
1444,1815,2023-05-25 12:05:00+00:00,124.75,124.84,124.6,124.64,23789.0
1445,1816,2023-05-25 12:10:00+00:00,124.62,124.85,124.62,124.74,13072.0
1446,1817,2023-05-25 12:15:00+00:00,124.74,124.8,124.61,124.68,8682.0
1447,1818,2023-05-25 12:20:00+00:00,124.68,125.0,124.67,124.85,30091.0
1448,1819,2023-05-25 12:25:00+00:00,124.85,124.89,124.6,124.6,23172.0
1449,1820,2023-05-25 12:30:00+00:00,124.57,124.63,124.35,124.59,25978.0
1450,1821,2023-05-25 12:35:00+00:00,124.56,124.85,124.39,124.83,16383.0
1451,1822,2023-05-25 12:40:00+00:00,124.83,125.09,124.76,125.03,17647.0
1452,1823,2023-05-25 12:45:00+00:00,125.03,125.08,124.86,124.89,13975.0
1453,1824,2023-05-25 12:50:00+00:00,124.9,124.96,124.63,124.74,21006.0
1454,1825,2023-05-25 12:55:00+00:00,124.8,124.85,124.65,124.8,12631.0
1455,1826,2023-05-25 13:00:00+00:00,124.85,125.03,124.77,124.98,39533.0
1456,1827,2023-05-25 13:05:00+00:00,124.96,125.25,124.83,125.0,46063.0
1457,1828,2023-05-25 13:10:00+00:00,124.97,125.06,124.71,124.71,14484.0
1458,1829,2023-05-25 13:15:00+00:00,124.66,124.89,124.61,124.86,17701.0
1459,1830,2023-05-25 13:20:00+00:00,124.8,124.81,124.25,124.35,35649.0
1460,1831,2023-05-25 13:25:00+00:00,124.31,125.0,124.0,124.52,55375.0
1461,1832,2023-05-25 13:30:00+00:00,124.52,125.32,123.99,124.31,2731481.0
1462,1833,2023-05-25 13:35:00+00:00,124.3,124.51,123.7,123.93,950015.0
1463,1834,2023-05-25 13:40:00+00:00,123.94,124.06,123.43,123.59,835875.0
1464,1835,2023-05-25 13:45:00+00:00,123.58,123.66,123.05,123.18,641949.0
1465,1836,2023-05-25 13:50:00+00:00,123.17,123.46,122.97,123.37,715516.0
1466,1837,2023-05-25 13:55:00+00:00,123.37,123.44,122.87,122.97,552410.0
1467,1838,2023-05-25 14:00:00+00:00,122.96,123.11,122.92,123.0,454951.0
1468,1839,2023-05-25 14:05:00+00:00,123.0,123.1,122.89,122.98,377596.0
1469,1840,2023-05-25 14:10:00+00:00,122.98,123.1,122.91,123.06,348753.0
1470,1841,2023-05-25 14:15:00+00:00,123.05,123.33,122.67,122.7,510899.0
1471,1842,2023-05-25 14:20:00+00:00,122.68,122.71,122.48,122.59,668201.0
1472,1843,2023-05-25 14:25:00+00:00,122.59,122.63,121.96,122.54,733759.0
1473,1844,2023-05-25 14:30:00+00:00,122.55,122.74,122.25,122.7,419537.0
1474,1845,2023-05-25 14:35:00+00:00,122.71,122.99,122.5,122.98,334722.0
1475,1846,2023-05-25 14:40:00+00:00,122.97,123.06,122.95,123.01,254903.0
1476,1847,2023-05-25 14:45:00+00:00,123.01,123.34,123.0,123.2,418704.0
1477,1848,2023-05-25 14:50:00+00:00,123.2,123.37,123.08,123.37,342256.0
1478,1849,2023-05-25 14:55:00+00:00,123.37,123.62,123.31,123.59,362363.0
1479,1850,2023-05-25 15:00:00+00:00,123.6,123.72,123.52,123.57,246995.0
1480,1851,2023-05-25 15:05:00+00:00,123.58,123.88,123.58,123.83,305469.0
1481,1852,2023-05-25 15:10:00+00:00,123.83,124.09,123.8,124.08,402209.0
1482,1853,2023-05-25 15:15:00+00:00,124.08,124.31,123.98,124.23,462675.0
1483,1854,2023-05-25 15:20:00+00:00,124.23,124.32,124.13,124.16,221474.0
1484,1855,2023-05-25 15:25:00+00:00,124.16,124.38,124.15,124.37,315688.0
1485,1856,2023-05-25 15:30:00+00:00,124.37,124.39,123.9,123.96,344825.0
1486,1857,2023-05-25 15:35:00+00:00,123.95,124.1,123.93,124.08,210329.0
1487,1858,2023-05-25 15:40:00+00:00,124.08,124.09,123.65,123.67,451767.0
1488,1859,2023-05-25 15:45:00+00:00,123.66,123.75,123.55,123.72,279707.0
1489,1860,2023-05-25 15:50:00+00:00,123.72,123.99,123.65,123.73,327084.0
1490,1861,2023-05-25 15:55:00+00:00,123.73,123.97,123.68,123.96,153499.0
1491,1862,2023-05-25 16:00:00+00:00,123.97,124.39,123.94,124.19,471947.0
1492,1863,2023-05-25 16:05:00+00:00,124.18,124.51,124.09,124.41,356216.0
1493,1864,2023-05-25 16:10:00+00:00,124.41,124.56,124.34,124.44,373134.0
1494,1865,2023-05-25 16:15:00+00:00,124.44,124.6,124.29,124.59,379462.0
1495,1866,2023-05-25 16:20:00+00:00,124.6,124.91,124.55,124.8,378316.0
1496,1867,2023-05-25 16:25:00+00:00,124.79,124.87,124.45,124.54,307851.0
1497,1868,2023-05-25 16:30:00+00:00,124.54,124.6,124.37,124.39,259255.0
1498,1869,2023-05-25 16:35:00+00:00,124.38,124.49,124.29,124.36,217380.0
1499,1870,2023-05-25 16:40:00+00:00,124.37,124.49,124.29,124.3,178323.0
1500,1871,2023-05-25 16:45:00+00:00,124.3,124.33,124.22,124.25,146502.0
1501,1872,2023-05-25 16:50:00+00:00,124.25,124.37,124.18,124.25,148683.0
1502,1873,2023-05-25 16:55:00+00:00,124.25,124.39,124.01,124.06,230507.0
1503,1874,2023-05-25 17:00:00+00:00,124.06,124.17,123.91,124.0,163748.0
1504,1875,2023-05-25 17:05:00+00:00,124.0,124.01,123.81,123.82,158571.0
1505,1876,2023-05-25 17:10:00+00:00,123.82,123.99,123.72,123.8,171025.0
1506,1877,2023-05-25 17:15:00+00:00,123.8,123.87,123.7,123.81,225380.0
1507,1878,2023-05-25 17:20:00+00:00,123.82,123.87,123.65,123.71,189610.0
1508,1879,2023-05-25 17:25:00+00:00,123.7,123.82,123.61,123.69,213650.0
1509,1880,2023-05-25 17:30:00+00:00,123.68,123.81,123.58,123.71,219243.0
1510,1881,2023-05-25 17:35:00+00:00,123.71,123.77,123.48,123.57,175118.0
1511,1882,2023-05-25 17:40:00+00:00,123.56,123.59,123.39,123.4,207355.0
1512,1883,2023-05-25 17:45:00+00:00,123.4,123.56,123.39,123.55,153305.0
1513,1884,2023-05-25 17:50:00+00:00,123.55,123.58,123.48,123.53,179255.0
1514,1885,2023-05-25 17:55:00+00:00,123.52,123.57,123.38,123.46,328403.0
1515,1886,2023-05-25 18:00:00+00:00,123.46,123.74,123.41,123.46,451012.0
1516,1887,2023-05-25 18:05:00+00:00,123.46,123.47,123.09,123.26,244274.0
1517,1888,2023-05-25 18:10:00+00:00,123.26,123.45,123.17,123.44,280551.0
1518,1889,2023-05-25 18:15:00+00:00,123.44,123.69,123.4,123.59,171416.0
1519,1890,2023-05-25 18:20:00+00:00,123.59,123.61,123.46,123.51,198984.0
1520,1891,2023-05-25 18:25:00+00:00,123.51,123.52,123.3,123.32,261849.0
1521,1892,2023-05-25 18:30:00+00:00,123.32,123.36,123.07,123.17,183580.0
1522,1893,2023-05-25 18:35:00+00:00,123.17,123.25,123.08,123.23,155885.0
1523,1894,2023-05-25 18:40:00+00:00,123.23,123.29,123.1,123.18,135501.0
1524,1895,2023-05-25 18:45:00+00:00,123.17,123.17,122.92,123.03,207873.0
1525,1896,2023-05-25 18:50:00+00:00,123.03,123.1,122.95,123.0,129380.0
1526,1897,2023-05-25 18:55:00+00:00,123.0,123.03,122.88,122.94,172198.0
1527,1898,2023-05-25 19:00:00+00:00,122.94,123.22,122.88,123.22,200500.0
1528,1899,2023-05-25 19:05:00+00:00,123.22,123.42,123.19,123.4,201798.0
1529,1900,2023-05-25 19:10:00+00:00,123.41,123.5,123.32,123.41,222277.0
1530,1901,2023-05-25 19:15:00+00:00,123.42,123.54,123.34,123.47,220903.0
1531,1902,2023-05-25 19:20:00+00:00,123.46,123.5,123.4,123.4,198884.0
1532,1903,2023-05-25 19:25:00+00:00,123.4,123.51,123.31,123.46,220304.0
1533,1904,2023-05-25 19:30:00+00:00,123.46,123.66,123.4,123.5,296662.0
1534,1905,2023-05-25 19:35:00+00:00,123.5,123.62,123.41,123.62,247629.0
1535,1906,2023-05-25 19:40:00+00:00,123.62,123.81,123.61,123.7,359625.0
1536,1907,2023-05-25 19:45:00+00:00,123.7,123.82,123.62,123.72,389230.0
1537,1908,2023-05-25 19:50:00+00:00,123.71,123.72,123.49,123.53,548735.0
1538,1909,2023-05-25 19:55:00+00:00,123.53,123.56,123.42,123.47,945374.0
1539,1910,2023-05-25 20:00:00+00:00,123.48,123.65,123.39,123.48,4130470.0
1540,1911,2023-05-25 20:05:00+00:00,123.48,123.62,123.19,123.54,269264.0
1541,1912,2023-05-25 20:10:00+00:00,123.5,123.61,123.48,123.58,6147.0
1542,1913,2023-05-25 20:15:00+00:00,123.56,123.66,123.56,123.64,3004.0
1543,1914,2023-05-25 20:20:00+00:00,123.6,123.6,123.53,123.53,600.0
1544,1915,2023-05-25 20:25:00+00:00,123.58,123.6,123.55,123.6,3591.0
1545,1916,2023-05-25 20:30:00+00:00,123.63,123.63,123.48,123.55,2390.0
1546,1917,2023-05-25 20:35:00+00:00,123.48,123.58,123.48,123.58,238.0
1547,1918,2023-05-25 20:40:00+00:00,123.51,123.51,123.51,123.51,140.0
1548,1919,2023-05-25 20:45:00+00:00,123.55,123.56,123.53,123.54,2192.0
1549,1920,2023-05-25 20:50:00+00:00,123.53,123.54,123.53,123.53,810.0
1550,1921,2023-05-25 20:55:00+00:00,123.53,123.54,123.51,123.54,1127.0
1551,1922,2023-05-25 21:00:00+00:00,123.51,123.57,123.49,123.49,2011.0
1552,1923,2023-05-25 21:05:00+00:00,123.53,123.59,123.53,123.59,600.0
1553,1924,2023-05-25 21:10:00+00:00,123.58,123.58,123.48,123.48,1131.0
1554,1925,2023-05-25 21:15:00+00:00,123.46,123.53,123.46,123.46,2064.0
1555,1926,2023-05-25 21:20:00+00:00,123.38,123.4,123.38,123.4,1064.0
1556,1927,2023-05-25 21:25:00+00:00,123.4,123.4,123.4,123.4,0.0
1557,1928,2023-05-25 21:30:00+00:00,123.4,123.44,123.38,123.44,1935.0
1558,1929,2023-05-25 21:35:00+00:00,123.36,123.36,123.36,123.36,100.0
1559,1930,2023-05-25 21:40:00+00:00,123.44,123.44,123.43,123.44,100.0
1560,1931,2023-05-25 21:45:00+00:00,123.4,123.4,123.36,123.36,1057.0
1561,1932,2023-05-25 21:50:00+00:00,123.35,123.35,123.35,123.35,200.0
1562,1933,2023-05-25 21:55:00+00:00,123.28,123.29,123.28,123.28,100.0
1563,1934,2023-05-25 22:00:00+00:00,123.34,123.39,123.29,123.39,2641.0
1564,1935,2023-05-25 22:05:00+00:00,123.42,123.42,123.42,123.42,200.0
1565,1936,2023-05-25 22:10:00+00:00,123.48,123.48,123.42,123.42,240.0
1566,1937,2023-05-25 22:15:00+00:00,123.28,123.28,123.28,123.28,100.0
1567,1938,2023-05-25 22:20:00+00:00,123.2,123.23,123.2,123.23,200.0
1568,1939,2023-05-25 22:25:00+00:00,123.25,123.25,123.22,123.22,465.0
1569,1940,2023-05-25 22:30:00+00:00,123.22,123.22,123.22,123.22,100.0
1570,1941,2023-05-25 22:35:00+00:00,123.25,123.25,123.22,123.22,4299.0
1571,1942,2023-05-25 22:40:00+00:00,123.22,123.22,123.19,123.2,298.0
1572,1943,2023-05-25 22:45:00+00:00,123.2,123.2,123.2,123.2,0.0
1573,1944,2023-05-25 22:50:00+00:00,123.2,123.2,123.2,123.2,0.0
1574,1945,2023-05-25 22:55:00+00:00,123.22,123.23,123.22,123.22,317.0
1575,1946,2023-05-25 23:00:00+00:00,123.22,123.22,123.22,123.22,200.0
1576,1947,2023-05-25 23:05:00+00:00,123.22,123.25,123.22,123.25,1000.0
1577,1948,2023-05-25 23:10:00+00:00,123.25,123.25,123.25,123.25,0.0
1578,1949,2023-05-25 23:15:00+00:00,123.25,123.25,123.25,123.25,0.0
1579,1950,2023-05-25 23:20:00+00:00,123.36,123.36,123.36,123.36,100.0
1580,1951,2023-05-25 23:25:00+00:00,123.34,123.34,123.34,123.34,173.0
1581,1952,2023-05-25 23:30:00+00:00,123.34,123.34,123.34,123.34,148.0
1582,1953,2023-05-25 23:35:00+00:00,123.34,123.35,123.34,123.34,600.0
1583,1954,2023-05-25 23:40:00+00:00,123.34,123.34,123.34,123.34,0.0
1584,1955,2023-05-25 23:45:00+00:00,123.31,123.31,123.31,123.31,258.0
1585,1956,2023-05-25 23:50:00+00:00,123.3,123.31,123.3,123.31,577.0
1586,1957,2023-05-25 23:55:00+00:00,123.31,123.38,123.31,123.38,1641.0
1587,1958,2023-05-26 08:00:00+00:00,123.6,123.6,123.38,123.38,459.0
1588,1959,2023-05-26 08:05:00+00:00,123.43,123.43,123.43,123.43,662.0
1589,1960,2023-05-26 08:10:00+00:00,123.43,123.43,123.43,123.43,0.0
1590,1961,2023-05-26 08:15:00+00:00,123.38,123.4,123.38,123.4,487.0
1591,1962,2023-05-26 08:20:00+00:00,123.4,123.4,123.4,123.4,0.0
1592,1963,2023-05-26 08:25:00+00:00,123.4,123.4,123.4,123.4,0.0
1593,1964,2023-05-26 08:30:00+00:00,123.4,123.4,123.4,123.4,0.0
1594,1965,2023-05-26 08:35:00+00:00,123.35,123.35,123.35,123.35,152.0
1595,1966,2023-05-26 08:40:00+00:00,123.35,123.35,123.35,123.35,0.0
1596,1967,2023-05-26 08:45:00+00:00,123.5,123.5,123.5,123.5,620.0
1597,1968,2023-05-26 08:50:00+00:00,123.5,123.5,123.5,123.5,0.0
1598,1969,2023-05-26 08:55:00+00:00,123.5,123.5,123.5,123.5,0.0
1599,1970,2023-05-26 09:00:00+00:00,123.46,123.46,123.4,123.42,1946.0
1600,1971,2023-05-26 09:05:00+00:00,123.4,123.4,123.4,123.4,253.0
1601,1972,2023-05-26 09:10:00+00:00,123.4,123.4,123.4,123.4,0.0
1602,1973,2023-05-26 09:15:00+00:00,123.4,123.4,123.4,123.4,110.0
1603,1974,2023-05-26 09:20:00+00:00,123.4,123.4,123.4,123.4,0.0
1604,1975,2023-05-26 09:25:00+00:00,123.4,123.4,123.4,123.4,0.0
1605,1976,2023-05-26 09:30:00+00:00,123.4,123.4,123.4,123.4,0.0
1606,1977,2023-05-26 09:35:00+00:00,123.4,123.4,123.4,123.4,0.0
1607,1978,2023-05-26 09:40:00+00:00,123.4,123.4,123.4,123.4,0.0
1608,1979,2023-05-26 09:45:00+00:00,123.4,123.4,123.4,123.4,0.0
1609,1980,2023-05-26 09:50:00+00:00,123.4,123.4,123.4,123.4,0.0
1610,1981,2023-05-26 09:55:00+00:00,123.4,123.4,123.4,123.4,0.0
1611,1982,2023-05-26 10:00:00+00:00,123.42,123.42,123.42,123.42,179.0
1612,1983,2023-05-26 10:05:00+00:00,123.42,123.42,123.4,123.4,238.0
1613,1984,2023-05-26 10:10:00+00:00,123.35,123.35,123.35,123.35,115.0
1614,1985,2023-05-26 10:15:00+00:00,123.35,123.35,123.35,123.35,0.0
1615,1986,2023-05-26 10:20:00+00:00,123.35,123.35,123.35,123.35,0.0
1616,1987,2023-05-26 10:25:00+00:00,123.48,123.48,123.48,123.48,103.0
1617,1988,2023-05-26 10:30:00+00:00,123.48,123.48,123.48,123.48,0.0
1618,1989,2023-05-26 10:35:00+00:00,123.5,123.52,123.5,123.52,266.0
1619,1990,2023-05-26 10:40:00+00:00,123.79,123.79,123.79,123.79,100.0
1620,1991,2023-05-26 10:45:00+00:00,123.79,123.79,123.79,123.79,0.0
1621,1992,2023-05-26 10:50:00+00:00,123.83,123.83,123.8,123.8,200.0
1622,1993,2023-05-26 10:55:00+00:00,123.84,123.84,123.84,123.84,180.0
1623,1994,2023-05-26 11:00:00+00:00,123.84,124.1,123.84,124.09,2293.0
1624,1995,2023-05-26 11:05:00+00:00,124.1,124.26,124.08,124.25,2892.0
1625,1996,2023-05-26 11:10:00+00:00,124.22,124.24,124.13,124.13,3733.0
1626,1997,2023-05-26 11:15:00+00:00,124.08,124.19,124.08,124.19,1577.0
1627,1998,2023-05-26 11:20:00+00:00,124.19,124.25,124.15,124.15,1289.0
1628,1999,2023-05-26 11:25:00+00:00,124.22,124.44,124.22,124.44,318.0
1629,2000,2023-05-26 11:30:00+00:00,124.44,124.45,124.4,124.4,1059.0
1630,2001,2023-05-26 11:35:00+00:00,124.37,124.42,124.35,124.42,912.0
1631,2002,2023-05-26 11:40:00+00:00,124.42,124.43,124.4,124.43,320.0
1632,2003,2023-05-26 11:45:00+00:00,124.3,124.41,124.25,124.41,1001.0
1633,2004,2023-05-26 11:50:00+00:00,124.42,124.5,124.31,124.31,1506.0
1634,2005,2023-05-26 11:55:00+00:00,124.3,124.3,124.25,124.25,496.0
1635,2006,2023-05-26 12:00:00+00:00,124.14,124.5,123.1,124.21,29531.0
1636,2007,2023-05-26 12:05:00+00:00,124.18,124.18,124.12,124.12,200.0
1637,2008,2023-05-26 12:10:00+00:00,124.11,124.15,124.05,124.07,7561.0
1638,2009,2023-05-26 12:15:00+00:00,124.06,124.1,124.05,124.06,3023.0
1639,2010,2023-05-26 12:20:00+00:00,124.1,124.11,124.1,124.11,2015.0
1640,2011,2023-05-26 12:25:00+00:00,124.09,124.09,124.09,124.09,176.0
1641,2012,2023-05-26 12:30:00+00:00,124.18,124.18,123.73,123.9,6960.0
1642,2013,2023-05-26 12:35:00+00:00,123.86,123.91,123.55,123.55,10908.0
1643,2014,2023-05-26 12:40:00+00:00,123.55,123.65,123.55,123.6,15260.0
1644,2015,2023-05-26 12:45:00+00:00,123.6,123.66,123.5,123.64,11729.0
1645,2016,2023-05-26 12:50:00+00:00,123.66,123.75,123.55,123.66,1698.0
1646,2017,2023-05-26 12:55:00+00:00,123.77,123.88,123.48,123.88,7932.0
1647,2018,2023-05-26 13:00:00+00:00,123.88,123.88,123.72,123.77,9384.0
1648,2019,2023-05-26 13:05:00+00:00,123.8,123.8,123.64,123.65,10322.0
1649,2020,2023-05-26 13:10:00+00:00,123.65,123.9,123.64,123.89,10079.0
1650,2021,2023-05-26 13:15:00+00:00,123.9,123.9,123.74,123.75,2854.0
1651,2022,2023-05-26 13:20:00+00:00,123.8,123.8,123.6,123.6,8409.0
1652,2023,2023-05-26 13:25:00+00:00,123.6,123.64,123.0,123.2,15049.0
1653,2024,2023-05-26 13:30:00+00:00,123.18,123.21,122.45,122.83,846793.0
1654,2025,2023-05-26 13:35:00+00:00,122.83,123.84,122.78,123.55,522382.0
1655,2026,2023-05-26 13:40:00+00:00,123.55,123.6,122.95,122.96,389533.0
1656,2027,2023-05-26 13:45:00+00:00,122.96,123.47,122.76,123.34,593588.0
1657,2028,2023-05-26 13:50:00+00:00,123.32,123.63,123.23,123.63,317086.0
1658,2029,2023-05-26 13:55:00+00:00,123.63,123.8,123.43,123.63,299202.0
1659,2030,2023-05-26 14:00:00+00:00,123.65,124.0,123.58,123.91,279490.0
1660,2031,2023-05-26 14:05:00+00:00,123.91,124.16,123.73,123.96,341649.0
1661,2032,2023-05-26 14:10:00+00:00,123.95,124.01,123.72,123.79,356236.0
1662,2033,2023-05-26 14:15:00+00:00,123.79,124.15,123.78,124.12,358766.0
1663,2034,2023-05-26 14:20:00+00:00,124.12,124.26,124.1,124.2,258256.0
1664,2035,2023-05-26 14:25:00+00:00,124.2,124.58,124.19,124.53,309199.0
1665,2036,2023-05-26 14:30:00+00:00,124.54,124.7,124.18,124.48,445059.0
1666,2037,2023-05-26 14:35:00+00:00,124.48,124.62,124.4,124.52,321740.0
1667,2038,2023-05-26 14:40:00+00:00,124.52,124.8,124.45,124.74,341810.0
1668,2039,2023-05-26 14:45:00+00:00,124.76,124.79,124.55,124.78,302623.0
1669,2040,2023-05-26 14:50:00+00:00,124.78,124.8,124.5,124.73,318465.0
1670,2041,2023-05-26 14:55:00+00:00,124.73,124.86,124.5,124.51,324633.0
1671,2042,2023-05-26 15:00:00+00:00,124.51,124.53,124.25,124.38,410054.0
1672,2043,2023-05-26 15:05:00+00:00,124.39,124.48,124.12,124.13,265010.0
1673,2044,2023-05-26 15:10:00+00:00,124.13,124.28,124.03,124.24,226410.0
1674,2045,2023-05-26 15:15:00+00:00,124.26,124.3,124.1,124.2,211449.0
1675,2046,2023-05-26 15:20:00+00:00,124.2,124.21,123.98,124.11,324170.0
1676,2047,2023-05-26 15:25:00+00:00,124.12,124.27,124.09,124.18,237750.0
1677,2048,2023-05-26 15:30:00+00:00,124.18,124.45,124.18,124.39,228148.0
1678,2049,2023-05-26 15:35:00+00:00,124.39,124.42,124.29,124.38,195594.0
1679,2050,2023-05-26 15:40:00+00:00,124.38,124.58,124.19,124.56,284222.0
1680,2051,2023-05-26 15:45:00+00:00,124.57,124.72,124.47,124.63,225949.0
1681,2052,2023-05-26 15:50:00+00:00,124.64,124.71,124.59,124.62,216502.0
1682,2053,2023-05-26 15:55:00+00:00,124.62,124.74,124.56,124.73,249988.0
1683,2054,2023-05-26 16:00:00+00:00,124.72,125.15,124.72,125.03,792609.0
1684,2055,2023-05-26 16:05:00+00:00,125.02,125.14,124.96,125.12,341272.0
1685,2056,2023-05-26 16:10:00+00:00,125.13,125.21,124.99,125.05,443991.0
1686,2057,2023-05-26 16:15:00+00:00,125.05,125.1,124.89,125.0,682598.0
1687,2058,2023-05-26 16:20:00+00:00,124.99,125.26,124.99,125.13,281766.0
1688,2059,2023-05-26 16:25:00+00:00,125.14,125.16,124.88,125.03,218508.0
1689,2060,2023-05-26 16:30:00+00:00,125.02,125.04,124.9,124.97,161530.0
1690,2061,2023-05-26 16:35:00+00:00,124.96,125.0,124.81,124.99,209107.0
1691,2062,2023-05-26 16:40:00+00:00,124.98,125.05,124.96,125.01,166519.0
1692,2063,2023-05-26 16:45:00+00:00,125.0,125.12,125.0,125.11,188903.0
1693,2064,2023-05-26 16:50:00+00:00,125.11,125.17,125.06,125.09,248179.0
1694,2065,2023-05-26 16:55:00+00:00,125.08,125.18,125.05,125.11,228670.0
1695,2066,2023-05-26 17:00:00+00:00,125.11,125.22,124.93,125.05,450491.0
1696,2067,2023-05-26 17:05:00+00:00,125.06,125.09,124.93,124.98,158460.0
1697,2068,2023-05-26 17:10:00+00:00,124.98,125.07,124.91,124.95,143940.0
1698,2069,2023-05-26 17:15:00+00:00,124.95,124.95,124.75,124.88,258770.0
1699,2070,2023-05-26 17:20:00+00:00,124.88,125.02,124.87,124.92,133981.0
1700,2071,2023-05-26 17:25:00+00:00,124.92,124.94,124.58,124.65,217746.0
1701,2072,2023-05-26 17:30:00+00:00,124.65,124.73,124.51,124.64,231672.0
1702,2073,2023-05-26 17:35:00+00:00,124.64,124.7,124.46,124.7,301936.0
1703,2074,2023-05-26 17:40:00+00:00,124.72,124.72,124.51,124.57,155518.0
1704,2075,2023-05-26 17:45:00+00:00,124.56,124.79,124.52,124.79,181556.0
1705,2076,2023-05-26 17:50:00+00:00,124.78,124.81,124.67,124.71,130120.0
1706,2077,2023-05-26 17:55:00+00:00,124.71,124.79,124.59,124.62,171729.0
1707,2078,2023-05-26 18:00:00+00:00,124.62,124.64,124.36,124.43,206543.0
1708,2079,2023-05-26 18:05:00+00:00,124.43,124.45,124.21,124.24,184360.0
1709,2080,2023-05-26 18:10:00+00:00,124.24,124.49,124.22,124.41,154953.0
1710,2081,2023-05-26 18:15:00+00:00,124.41,124.51,124.38,124.43,96729.0
1711,2082,2023-05-26 18:20:00+00:00,124.42,124.53,124.33,124.52,106355.0
1712,2083,2023-05-26 18:25:00+00:00,124.52,124.55,124.31,124.34,120119.0
1713,2084,2023-05-26 18:30:00+00:00,124.34,124.39,124.23,124.38,156903.0
1714,2085,2023-05-26 18:35:00+00:00,124.39,124.51,124.36,124.41,186576.0
1715,2086,2023-05-26 18:40:00+00:00,124.41,124.44,124.25,124.39,228084.0
1716,2087,2023-05-26 18:45:00+00:00,124.39,124.57,124.37,124.54,294601.0
1717,2088,2023-05-26 18:50:00+00:00,124.54,124.64,124.47,124.5,197277.0
1718,2089,2023-05-26 18:55:00+00:00,124.51,124.59,124.29,124.39,181585.0
1719,2090,2023-05-26 19:00:00+00:00,124.4,124.49,124.32,124.45,185252.0
1720,2091,2023-05-26 19:05:00+00:00,124.46,124.55,124.42,124.51,221604.0
1721,2092,2023-05-26 19:10:00+00:00,124.52,124.61,124.45,124.59,228771.0
1722,2093,2023-05-26 19:15:00+00:00,124.58,124.6,124.48,124.5,302876.0
1723,2094,2023-05-26 19:20:00+00:00,124.49,124.74,124.49,124.7,277565.0
1724,2095,2023-05-26 19:25:00+00:00,124.7,124.78,124.64,124.67,247240.0
1725,2096,2023-05-26 19:30:00+00:00,124.66,124.75,124.62,124.73,386006.0
1726,2097,2023-05-26 19:35:00+00:00,124.73,124.77,124.61,124.72,355339.0
1727,2098,2023-05-26 19:40:00+00:00,124.73,124.87,124.56,124.86,486159.0
1728,2099,2023-05-26 19:45:00+00:00,124.85,124.9,124.66,124.73,443102.0
1729,2100,2023-05-26 19:50:00+00:00,124.73,124.82,124.61,124.74,760118.0
1730,2101,2023-05-26 19:55:00+00:00,124.74,124.85,124.52,124.6,1575675.0
1731,2102,2023-05-26 20:00:00+00:00,124.6,124.62,124.55,124.61,4138337.0
1732,2103,2023-05-26 20:05:00+00:00,124.62,124.74,124.61,124.71,28975.0
1733,2104,2023-05-26 20:10:00+00:00,124.61,124.93,124.61,124.93,29864.0
1734,2105,2023-05-26 20:15:00+00:00,124.88,124.88,124.84,124.88,1075.0
1735,2106,2023-05-26 20:20:00+00:00,124.8,124.85,124.8,124.84,4717.0
1736,2107,2023-05-26 20:25:00+00:00,124.85,124.95,124.85,124.93,7331.0
1737,2108,2023-05-26 20:30:00+00:00,124.91,124.91,124.88,124.89,1552.0
1738,2109,2023-05-26 20:35:00+00:00,124.9,124.9,124.7,124.79,5858.0
1739,2110,2023-05-26 20:40:00+00:00,124.8,124.83,124.61,124.83,20175.0
1740,2111,2023-05-26 20:45:00+00:00,124.82,124.82,124.82,124.82,100.0
1741,2112,2023-05-26 20:50:00+00:00,124.8,124.9,124.8,124.84,2811.0
1742,2113,2023-05-26 20:55:00+00:00,124.81,124.81,124.81,124.81,524.0
1743,2114,2023-05-26 21:00:00+00:00,124.81,124.81,124.81,124.81,0.0
1744,2115,2023-05-26 21:05:00+00:00,124.78,124.91,124.78,124.91,4143.0
1745,2116,2023-05-26 21:10:00+00:00,124.9,124.9,124.9,124.9,1707.0
1746,2117,2023-05-26 21:15:00+00:00,124.86,124.86,124.75,124.78,5062.0
1747,2118,2023-05-26 21:20:00+00:00,124.74,124.74,124.58,124.67,16578.0
1748,2119,2023-05-26 21:25:00+00:00,124.6,124.6,124.59,124.59,1380.0
1749,2120,2023-05-26 21:30:00+00:00,124.61,124.62,124.6,124.6,800.0
1750,2121,2023-05-26 21:35:00+00:00,124.58,124.58,124.53,124.55,2502.0
1751,2122,2023-05-26 21:40:00+00:00,124.55,124.55,124.53,124.53,3767.0
1752,2123,2023-05-26 21:45:00+00:00,124.53,124.53,124.53,124.53,0.0
1753,2124,2023-05-26 21:50:00+00:00,124.58,124.6,124.58,124.6,1051.0
1754,2125,2023-05-26 21:55:00+00:00,124.65,124.65,124.64,124.64,589.0
1755,2126,2023-05-26 22:00:00+00:00,124.55,124.64,124.54,124.64,1309.0
1756,2127,2023-05-26 22:05:00+00:00,124.64,124.77,124.64,124.77,4538.0
1757,2128,2023-05-26 22:10:00+00:00,124.8,124.8,124.73,124.73,5952.0
1758,2129,2023-05-26 22:15:00+00:00,124.79,124.79,124.79,124.79,100.0
1759,2130,2023-05-26 22:20:00+00:00,124.75,124.78,124.75,124.78,727.0
1760,2131,2023-05-26 22:25:00+00:00,124.76,124.78,124.75,124.78,800.0
1761,2132,2023-05-26 22:30:00+00:00,124.78,124.78,124.78,124.78,200.0
1762,2133,2023-05-26 22:35:00+00:00,124.79,124.81,124.79,124.8,350.0
1763,2134,2023-05-26 22:40:00+00:00,124.87,124.87,124.87,124.87,100.0
1764,2135,2023-05-26 22:45:00+00:00,124.84,124.84,124.83,124.84,370.0
1765,2136,2023-05-26 22:50:00+00:00,124.76,124.8,124.76,124.8,2245.0
1766,2137,2023-05-26 22:55:00+00:00,124.79,124.8,124.69,124.8,1870.0
1767,2138,2023-05-26 23:00:00+00:00,124.78,124.79,124.78,124.79,925.0
1768,2139,2023-05-26 23:05:00+00:00,124.75,124.75,124.75,124.75,560.0
1769,2140,2023-05-26 23:10:00+00:00,124.75,124.75,124.65,124.65,790.0
1770,2141,2023-05-26 23:15:00+00:00,124.65,124.65,124.65,124.65,0.0
1771,2142,2023-05-26 23:20:00+00:00,124.65,124.65,124.65,124.65,0.0
1772,2143,2023-05-26 23:25:00+00:00,124.65,124.65,124.65,124.65,0.0
1773,2144,2023-05-26 23:30:00+00:00,124.75,124.75,124.65,124.71,1697.0
1774,2145,2023-05-26 23:35:00+00:00,124.72,124.72,124.71,124.71,413.0
1775,2146,2023-05-26 23:40:00+00:00,124.71,124.71,124.71,124.71,0.0
1776,2147,2023-05-26 23:45:00+00:00,124.79,124.8,124.74,124.74,855.0
1777,2148,2023-05-26 23:50:00+00:00,124.79,124.79,124.79,124.79,175.0
1778,2149,2023-05-26 23:55:00+00:00,124.78,124.82,124.78,124.82,1681.0