,Unnamed: 0,date,open,high,low,close,volume
0,0,2023-05-24 21:14:00+00:00,187.01,187.01,186.78,186.9,11725.0
1,1,2023-05-24 21:15:00+00:00,186.82,186.9,186.64,186.71,22971.0
2,2,2023-05-24 21:16:00+00:00,186.8,186.84,186.52,186.84,23125.0
3,3,2023-05-24 21:17:00+00:00,186.74,187.0,186.74,186.99,16801.0
4,4,2023-05-24 21:18:00+00:00,186.85,186.98,186.76,186.8,4720.0
5,5,2023-05-24 21:19:00+00:00,186.8,186.94,186.76,186.81,12693.0
6,6,2023-05-24 21:20:00+00:00,186.8,186.8,186.71,186.77,4664.0
7,7,2023-05-24 21:21:00+00:00,186.71,186.8,186.55,186.56,12301.0
8,8,2023-05-24 21:22:00+00:00,186.5,186.5,186.0,186.01,18112.0
9,9,2023-05-24 21:23:00+00:00,186.0,186.5,186.0,186.34,14892.0
10,10,2023-05-24 21:24:00+00:00,186.34,186.5,186.3,186.3,4331.0
11,11,2023-05-24 21:25:00+00:00,186.36,186.4,186.3,186.4,7378.0
12,12,2023-05-24 21:26:00+00:00,186.4,186.5,186.4,186.5,3146.0
13,13,2023-05-24 21:27:00+00:00,186.5,186.5,186.3,186.3,6289.0
14,14,2023-05-24 21:28:00+00:00,186.3,186.35,186.1,186.1,7448.0
15,15,2023-05-24 21:29:00+00:00,186.06,186.38,186.04,186.09,8021.0
16,16,2023-05-24 21:30:00+00:00,186.15,186.35,186.15,186.21,5946.0
17,17,2023-05-24 21:31:00+00:00,186.21,186.4,186.21,186.24,16444.0
18,18,2023-05-24 21:32:00+00:00,186.24,186.24,185.8,185.8,12673.0
19,19,2023-05-24 21:33:00+00:00,185.99,186.15,185.87,186.0,3973.0
20,20,2023-05-24 21:34:00+00:00,186.0,186.0,185.9,185.91,3463.0
21,21,2023-05-24 21:35:00+00:00,185.9,185.96,185.62,185.78,6692.0
22,22,2023-05-24 21:36:00+00:00,185.81,186.0,185.78,185.94,2824.0
23,23,2023-05-24 21:37:00+00:00,185.86,186.0,185.76,185.76,8820.0
24,24,2023-05-24 21:38:00+00:00,185.75,185.8,185.5,185.52,8717.0
25,25,2023-05-24 21:39:00+00:00,185.7,185.75,185.5,185.7,8561.0
26,26,2023-05-24 21:40:00+00:00,185.61,185.74,185.61,185.61,6720.0
27,27,2023-05-24 21:41:00+00:00,185.62,185.7,185.61,185.7,10884.0
28,28,2023-05-24 21:42:00+00:00,185.68,185.7,185.57,185.57,4493.0
29,29,2023-05-24 21:43:00+00:00,185.6,185.68,185.6,185.68,6757.0
30,30,2023-05-24 21:44:00+00:00,185.65,186.0,185.55,185.8,22449.0
31,31,2023-05-24 21:45:00+00:00,185.97,186.15,185.8,186.14,8123.0
32,32,2023-05-24 21:46:00+00:00,186.15,186.15,186.0,186.06,6842.0
33,33,2023-05-24 21:47:00+00:00,186.1,186.2,186.0,186.2,7912.0
34,34,2023-05-24 21:48:00+00:00,186.2,186.33,186.0,186.33,8627.0
35,35,2023-05-24 21:49:00+00:00,186.31,186.46,186.11,186.2,9558.0
36,36,2023-05-24 21:50:00+00:00,186.2,186.31,186.1,186.2,2604.0
37,37,2023-05-24 21:51:00+00:00,186.2,186.2,186.1,186.15,4119.0
38,38,2023-05-24 21:52:00+00:00,186.15,186.15,186.0,186.01,5714.0
39,39,2023-05-24 21:53:00+00:00,186.06,186.06,186.0,186.05,4286.0
40,40,2023-05-24 21:54:00+00:00,186.05,186.09,186.0,186.09,4226.0
41,41,2023-05-24 21:55:00+00:00,186.0,186.1,186.0,186.05,2634.0
42,42,2023-05-24 21:56:00+00:00,186.1,186.2,186.1,186.2,2365.0
43,43,2023-05-24 21:57:00+00:00,186.14,186.16,186.14,186.14,1109.0
44,44,2023-05-24 21:58:00+00:00,186.16,186.3,186.16,186.3,6256.0
45,45,2023-05-24 21:59:00+00:00,186.3,186.39,186.23,186.3,2717.0
46,46,2023-05-24 22:00:00+00:00,186.4,186.46,186.3,186.3,4410.0
47,47,2023-05-24 22:01:00+00:00,186.29,186.35,186.25,186.3,3466.0
48,48,2023-05-24 22:02:00+00:00,186.37,186.37,186.25,186.25,3537.0
49,49,2023-05-24 22:03:00+00:00,186.21,186.25,186.2,186.24,2583.0
50,50,2023-05-24 22:04:00+00:00,186.25,186.35,186.23,186.27,3093.0
51,51,2023-05-24 22:05:00+00:00,186.23,186.25,186.23,186.23,1878.0
52,52,2023-05-24 22:06:00+00:00,186.25,186.35,186.2,186.34,2719.0
53,53,2023-05-24 22:07:00+00:00,186.2,186.3,186.2,186.27,3011.0
54,54,2023-05-24 22:08:00+00:00,186.15,186.25,186.07,186.1,1405.0
55,55,2023-05-24 22:09:00+00:00,186.09,186.09,186.09,186.09,200.0
56,56,2023-05-24 22:10:00+00:00,186.07,186.08,186.07,186.07,2432.0
57,57,2023-05-24 22:11:00+00:00,186.06,186.07,186.0,186.0,3616.0
58,58,2023-05-24 22:12:00+00:00,186.04,186.1,185.97,186.1,13770.0
59,59,2023-05-24 22:13:00+00:00,185.99,186.1,185.99,186.02,5450.0
60,60,2023-05-24 22:14:00+00:00,186.01,186.15,186.01,186.15,298.0
61,61,2023-05-24 22:15:00+00:00,186.16,186.19,186.15,186.15,1378.0
62,62,2023-05-24 22:16:00+00:00,186.15,186.2,186.05,186.18,7828.0
63,63,2023-05-24 22:17:00+00:00,186.15,186.15,186.02,186.02,2250.0
64,64,2023-05-24 22:18:00+00:00,186.15,186.18,186.05,186.07,1796.0
65,65,2023-05-24 22:19:00+00:00,186.15,186.17,186.15,186.15,3328.0
66,66,2023-05-24 22:20:00+00:00,186.16,186.16,186.11,186.16,5405.0
67,67,2023-05-24 22:21:00+00:00,186.16,186.16,186.1,186.16,4364.0
68,68,2023-05-24 22:22:00+00:00,186.14,186.15,186.0,186.08,4187.0
69,69,2023-05-24 22:23:00+00:00,186.0,186.04,186.0,186.01,4767.0
70,70,2023-05-24 22:24:00+00:00,186.07,186.07,186.0,186.07,6200.0
71,71,2023-05-24 22:25:00+00:00,186.0,186.08,186.0,186.0,5717.0
72,72,2023-05-24 22:26:00+00:00,186.0,186.09,186.0,186.09,1050.0
73,73,2023-05-24 22:27:00+00:00,186.06,186.06,185.99,186.0,10678.0
74,74,2023-05-24 22:28:00+00:00,186.0,186.07,186.0,186.01,2714.0
75,75,2023-05-24 22:29:00+00:00,186.05,186.09,186.05,186.09,819.0
76,76,2023-05-24 22:30:00+00:00,186.1,186.1,186.07,186.1,2705.0
77,77,2023-05-24 22:31:00+00:00,186.1,186.15,186.1,186.14,1026.0
78,78,2023-05-24 22:32:00+00:00,186.1,186.14,186.1,186.12,1785.0
79,79,2023-05-24 22:33:00+00:00,186.1,186.14,186.1,186.14,1643.0
80,80,2023-05-24 22:34:00+00:00,186.06,186.14,186.0,186.0,2727.0
81,81,2023-05-24 22:35:00+00:00,186.05,186.05,186.0,186.03,5767.0
82,82,2023-05-24 22:36:00+00:00,186.0,186.0,185.58,185.58,7126.0
83,83,2023-05-24 22:37:00+00:00,185.59,185.61,185.18,185.27,12642.0
84,84,2023-05-24 22:38:00+00:00,185.2,185.47,185.18,185.3,3284.0
85,85,2023-05-24 22:39:00+00:00,185.25,185.44,185.2,185.3,6009.0
86,86,2023-05-24 22:40:00+00:00,185.42,185.42,185.25,185.26,2297.0
87,87,2023-05-24 22:41:00+00:00,185.35,185.35,185.2,185.3,2780.0
88,88,2023-05-24 22:42:00+00:00,185.32,185.46,185.32,185.43,2269.0
89,89,2023-05-24 22:43:00+00:00,185.44,185.5,185.4,185.4,8944.0
90,90,2023-05-24 22:44:00+00:00,185.55,185.66,185.5,185.53,3405.0
91,91,2023-05-24 22:45:00+00:00,185.57,185.6,185.47,185.57,3577.0
92,92,2023-05-24 22:46:00+00:00,185.5,185.6,185.45,185.51,1955.0
93,93,2023-05-24 22:47:00+00:00,185.5,185.55,185.5,185.5,4345.0
94,94,2023-05-24 22:48:00+00:00,185.5,185.5,185.27,185.45,3848.0
95,95,2023-05-24 22:49:00+00:00,185.4,185.4,185.26,185.26,2842.0
96,96,2023-05-24 22:50:00+00:00,185.38,185.39,185.26,185.28,1995.0
97,97,2023-05-24 22:51:00+00:00,185.27,185.39,185.26,185.26,3585.0
98,98,2023-05-24 22:52:00+00:00,185.27,185.35,185.27,185.3,1471.0
99,99,2023-05-24 22:53:00+00:00,185.29,185.45,185.29,185.31,2853.0
100,100,2023-05-24 22:54:00+00:00,185.35,185.37,185.3,185.34,2358.0
101,101,2023-05-24 22:55:00+00:00,185.31,185.31,185.21,185.22,4856.0
102,102,2023-05-24 22:56:00+00:00,185.21,185.25,185.11,185.11,5658.0
103,103,2023-05-24 22:57:00+00:00,185.19,185.19,185.0,185.0,13993.0
104,104,2023-05-24 22:58:00+00:00,185.0,185.0,184.61,184.64,7658.0
105,105,2023-05-24 22:59:00+00:00,184.79,184.93,184.75,184.81,1769.0
106,106,2023-05-24 23:00:00+00:00,184.82,184.93,184.8,184.85,1640.0
107,107,2023-05-24 23:01:00+00:00,184.85,184.85,184.8,184.81,900.0
108,108,2023-05-24 23:02:00+00:00,184.75,184.75,184.63,184.63,4599.0
109,109,2023-05-24 23:03:00+00:00,184.64,184.69,184.63,184.64,807.0
110,110,2023-05-24 23:04:00+00:00,184.6,184.61,184.5,184.52,2418.0
111,111,2023-05-24 23:05:00+00:00,184.57,184.63,184.5,184.5,8547.0
112,112,2023-05-24 23:06:00+00:00,184.59,184.6,184.5,184.52,3579.0
113,113,2023-05-24 23:07:00+00:00,184.52,184.52,184.52,184.52,0.0
114,114,2023-05-24 23:08:00+00:00,184.55,184.55,184.51,184.55,1986.0
115,115,2023-05-24 23:09:00+00:00,184.6,184.6,184.5,184.55,17278.0
116,116,2023-05-24 23:10:00+00:00,184.55,184.94,184.55,184.62,4572.0
117,117,2023-05-24 23:11:00+00:00,184.83,184.85,184.63,184.85,3711.0
118,118,2023-05-24 23:12:00+00:00,184.8,184.85,184.7,184.7,2412.0
119,119,2023-05-24 23:13:00+00:00,184.7,184.85,184.7,184.72,4678.0
120,120,2023-05-24 23:14:00+00:00,184.79,184.82,184.76,184.76,1457.0
121,121,2023-05-24 23:15:00+00:00,184.82,184.82,184.8,184.81,1138.0
122,122,2023-05-24 23:16:00+00:00,184.8,184.83,184.7,184.76,2238.0
123,123,2023-05-24 23:17:00+00:00,184.8,184.83,184.76,184.83,1317.0
124,124,2023-05-24 23:18:00+00:00,184.73,184.85,184.73,184.85,2667.0
125,125,2023-05-24 23:19:00+00:00,184.85,184.96,184.85,184.96,3805.0
126,126,2023-05-24 23:20:00+00:00,184.91,184.91,184.79,184.9,2990.0
127,127,2023-05-24 23:21:00+00:00,184.83,184.85,184.8,184.8,1669.0
128,128,2023-05-24 23:22:00+00:00,184.8,184.83,184.79,184.79,2456.0
129,129,2023-05-24 23:23:00+00:00,184.73,184.81,184.73,184.75,1441.0
130,130,2023-05-24 23:24:00+00:00,184.75,184.75,184.71,184.75,873.0
131,131,2023-05-24 23:25:00+00:00,184.72,184.72,184.65,184.65,3294.0
132,132,2023-05-24 23:26:00+00:00,184.65,184.75,184.64,184.66,3106.0
133,133,2023-05-24 23:27:00+00:00,184.65,184.7,184.65,184.65,1845.0
134,134,2023-05-24 23:28:00+00:00,184.65,184.73,184.65,184.73,1270.0
135,135,2023-05-24 23:29:00+00:00,184.75,184.8,184.67,184.8,835.0
136,136,2023-05-24 23:30:00+00:00,184.8,184.8,184.71,184.71,997.0
137,137,2023-05-24 23:31:00+00:00,184.71,184.74,184.71,184.74,1100.0
138,138,2023-05-24 23:32:00+00:00,184.73,184.74,184.73,184.74,383.0
139,139,2023-05-24 23:33:00+00:00,184.74,184.8,184.7,184.7,4883.0
140,140,2023-05-24 23:34:00+00:00,184.72,184.72,184.5,184.51,9577.0
141,141,2023-05-24 23:35:00+00:00,184.51,184.8,184.51,184.57,3525.0
142,142,2023-05-24 23:36:00+00:00,184.72,184.8,184.72,184.75,2370.0
143,143,2023-05-24 23:37:00+00:00,184.75,184.8,184.72,184.8,1586.0
144,144,2023-05-24 23:38:00+00:00,184.8,184.99,184.72,184.93,5231.0
145,145,2023-05-24 23:39:00+00:00,184.98,185.0,184.88,185.0,3713.0
146,146,2023-05-24 23:40:00+00:00,184.85,184.98,184.8,184.8,1744.0
147,147,2023-05-24 23:41:00+00:00,184.8,184.9,184.8,184.88,2600.0
148,148,2023-05-24 23:42:00+00:00,184.88,184.9,184.82,184.9,2043.0
149,149,2023-05-24 23:43:00+00:00,184.87,185.0,184.82,185.0,6629.0
150,150,2023-05-24 23:44:00+00:00,184.99,185.0,184.95,185.0,1056.0
151,151,2023-05-24 23:45:00+00:00,184.89,185.0,184.89,184.95,1679.0
152,152,2023-05-24 23:46:00+00:00,184.9,185.29,184.9,185.07,6180.0
153,153,2023-05-24 23:47:00+00:00,185.33,185.33,185.23,185.23,2610.0
154,154,2023-05-24 23:48:00+00:00,185.2,185.2,185.14,185.14,578.0
155,155,2023-05-24 23:49:00+00:00,185.1,185.1,184.91,185.05,4011.0
156,156,2023-05-24 23:50:00+00:00,185.06,185.06,185.06,185.06,253.0
157,157,2023-05-24 23:51:00+00:00,185.01,185.12,185.0,185.1,7096.0
158,158,2023-05-24 23:52:00+00:00,185.2,185.2,185.1,185.1,669.0
159,159,2023-05-24 23:53:00+00:00,185.1,185.16,185.1,185.1,1941.0
160,160,2023-05-24 23:54:00+00:00,185.1,185.15,185.01,185.01,8337.0
161,161,2023-05-24 23:55:00+00:00,185.05,185.1,185.01,185.1,1048.0
162,162,2023-05-24 23:56:00+00:00,185.01,185.05,185.0,185.0,2654.0
163,163,2023-05-24 23:57:00+00:00,184.99,185.1,184.96,185.0,2791.0
164,164,2023-05-24 23:58:00+00:00,185.09,185.15,185.08,185.15,2865.0
165,165,2023-05-24 23:59:00+00:00,185.16,185.25,185.09,185.25,13279.0
166,166,2023-05-25 08:00:00+00:00,185.98,186.6,185.15,185.58,5327.0
167,167,2023-05-25 08:01:00+00:00,185.67,185.83,185.5,185.5,3740.0
168,168,2023-05-25 08:02:00+00:00,185.5,185.5,185.5,185.5,0.0
169,169,2023-05-25 08:03:00+00:00,185.65,185.7,185.65,185.69,694.0
170,170,2023-05-25 08:04:00+00:00,185.9,185.97,185.75,185.97,405.0
171,171,2023-05-25 08:05:00+00:00,186.0,186.0,185.89,185.95,1058.0
172,172,2023-05-25 08:06:00+00:00,185.82,185.82,185.71,185.72,884.0
173,173,2023-05-25 08:07:00+00:00,185.83,185.85,185.83,185.85,325.0
174,174,2023-05-25 08:08:00+00:00,185.79,185.79,185.79,185.79,138.0
175,175,2023-05-25 08:09:00+00:00,185.85,186.01,185.85,186.01,714.0
176,176,2023-05-25 08:10:00+00:00,186.1,186.1,185.95,185.95,1638.0
177,177,2023-05-25 08:11:00+00:00,185.86,185.86,185.86,185.86,100.0
178,178,2023-05-25 08:12:00+00:00,185.97,185.97,185.94,185.94,250.0
179,179,2023-05-25 08:13:00+00:00,185.88,185.96,185.88,185.9,518.0
180,180,2023-05-25 08:14:00+00:00,185.88,185.95,185.8,185.8,1173.0
181,181,2023-05-25 08:15:00+00:00,185.82,185.82,185.75,185.75,335.0
182,182,2023-05-25 08:16:00+00:00,185.83,185.83,185.83,185.83,100.0
183,183,2023-05-25 08:17:00+00:00,185.94,185.94,185.83,185.89,3556.0
184,184,2023-05-25 08:18:00+00:00,185.84,185.84,185.83,185.83,200.0
185,185,2023-05-25 08:19:00+00:00,185.86,185.86,185.84,185.85,731.0
186,186,2023-05-25 08:20:00+00:00,185.76,185.76,185.7,185.7,750.0
187,187,2023-05-25 08:21:00+00:00,185.7,185.7,185.7,185.7,1440.0
188,188,2023-05-25 08:22:00+00:00,185.65,185.65,185.59,185.59,506.0
189,189,2023-05-25 08:23:00+00:00,185.59,185.59,185.49,185.49,976.0
190,190,2023-05-25 08:24:00+00:00,185.35,185.39,185.3,185.3,752.0
191,191,2023-05-25 08:25:00+00:00,185.24,185.28,185.21,185.21,910.0
192,192,2023-05-25 08:26:00+00:00,185.2,185.2,185.2,185.2,100.0
193,193,2023-05-25 08:27:00+00:00,185.3,185.3,185.3,185.3,500.0
194,194,2023-05-25 08:28:00+00:00,185.3,185.3,185.3,185.3,100.0
195,195,2023-05-25 08:29:00+00:00,185.42,185.42,185.4,185.4,487.0
196,196,2023-05-25 08:30:00+00:00,185.4,185.4,185.4,185.4,361.0
197,197,2023-05-25 08:31:00+00:00,185.4,185.4,185.4,185.4,300.0
198,198,2023-05-25 08:32:00+00:00,185.38,185.38,185.26,185.29,1582.0
199,199,2023-05-25 08:33:00+00:00,185.29,185.29,185.25,185.26,1542.0
200,200,2023-05-25 08:34:00+00:00,185.28,185.28,185.26,185.26,721.0
201,201,2023-05-25 08:35:00+00:00,185.27,185.27,185.27,185.27,100.0
202,202,2023-05-25 08:36:00+00:00,185.27,185.39,185.27,185.39,354.0
203,203,2023-05-25 08:37:00+00:00,185.46,185.7,185.46,185.7,480.0
204,204,2023-05-25 08:38:00+00:00,185.69,185.69,185.59,185.59,770.0
205,205,2023-05-25 08:39:00+00:00,185.59,185.59,185.59,185.59,0.0
206,206,2023-05-25 08:40:00+00:00,185.7,185.7,185.69,185.69,856.0
207,207,2023-05-25 08:41:00+00:00,185.59,185.6,185.59,185.6,250.0
208,208,2023-05-25 08:42:00+00:00,185.55,185.55,185.55,185.55,100.0
209,209,2023-05-25 08:43:00+00:00,185.55,185.55,185.55,185.55,0.0
210,210,2023-05-25 08:44:00+00:00,185.55,185.55,185.55,185.55,100.0
211,211,2023-05-25 08:45:00+00:00,185.59,185.59,185.59,185.59,110.0
212,212,2023-05-25 08:46:00+00:00,185.58,185.58,185.58,185.58,299.0
213,213,2023-05-25 08:47:00+00:00,185.58,185.58,185.58,185.58,0.0
214,214,2023-05-25 08:48:00+00:00,185.58,185.58,185.58,185.58,0.0
215,215,2023-05-25 08:49:00+00:00,185.65,185.7,185.57,185.65,1632.0
216,216,2023-05-25 08:50:00+00:00,185.67,185.73,185.67,185.73,264.0
217,217,2023-05-25 08:51:00+00:00,185.73,185.73,185.73,185.73,0.0
218,218,2023-05-25 08:52:00+00:00,185.73,185.73,185.73,185.73,0.0
219,219,2023-05-25 08:53:00+00:00,185.8,185.8,185.8,185.8,100.0
220,220,2023-05-25 08:54:00+00:00,185.85,185.89,185.8,185.89,2934.0
221,221,2023-05-25 08:55:00+00:00,185.95,185.95,185.95,185.95,259.0
222,222,2023-05-25 08:56:00+00:00,185.96,185.98,185.95,185.95,2411.0
223,223,2023-05-25 08:57:00+00:00,185.97,186.0,185.97,185.97,2306.0
224,224,2023-05-25 08:58:00+00:00,185.96,185.99,185.96,185.99,9369.0
225,225,2023-05-25 08:59:00+00:00,185.99,185.99,185.97,185.97,499.0
226,226,2023-05-25 09:00:00+00:00,185.97,185.97,185.93,185.93,935.0
227,227,2023-05-25 09:01:00+00:00,185.93,185.93,185.93,185.93,0.0
228,228,2023-05-25 09:02:00+00:00,185.95,185.95,185.95,185.95,600.0
229,229,2023-05-25 09:03:00+00:00,185.95,185.95,185.95,185.95,0.0
230,230,2023-05-25 09:04:00+00:00,185.93,185.93,185.93,185.93,100.0
231,231,2023-05-25 09:05:00+00:00,185.99,185.99,185.97,185.97,779.0
232,232,2023-05-25 09:06:00+00:00,185.97,185.97,185.95,185.95,200.0
233,233,2023-05-25 09:07:00+00:00,185.97,185.97,185.97,185.97,550.0
234,234,2023-05-25 09:08:00+00:00,185.97,185.97,185.97,185.97,1310.0
235,235,2023-05-25 09:09:00+00:00,185.99,185.99,185.93,185.93,697.0
236,236,2023-05-25 09:10:00+00:00,185.92,185.92,185.92,185.92,118.0
237,237,2023-05-25 09:11:00+00:00,185.92,185.92,185.92,185.92,100.0
238,238,2023-05-25 09:12:00+00:00,185.91,185.91,185.91,185.91,200.0
239,239,2023-05-25 09:13:00+00:00,185.89,185.89,185.79,185.79,853.0
240,240,2023-05-25 09:14:00+00:00,185.75,185.75,185.7,185.72,518.0
241,241,2023-05-25 09:15:00+00:00,185.68,185.68,185.68,185.68,202.0
242,242,2023-05-25 09:16:00+00:00,185.68,185.68,185.68,185.68,0.0
243,243,2023-05-25 09:17:00+00:00,185.68,185.68,185.68,185.68,0.0
244,244,2023-05-25 09:18:00+00:00,185.75,185.83,185.75,185.83,647.0
245,245,2023-05-25 09:19:00+00:00,185.95,185.95,185.95,185.95,125.0
246,246,2023-05-25 09:20:00+00:00,185.95,185.95,185.95,185.95,0.0
247,247,2023-05-25 09:21:00+00:00,185.98,185.98,185.94,185.94,780.0
248,248,2023-05-25 09:22:00+00:00,185.94,186.0,185.94,185.98,2845.0
249,249,2023-05-25 09:23:00+00:00,185.98,185.98,185.95,185.95,500.0
250,250,2023-05-25 09:24:00+00:00,185.88,185.88,185.88,185.88,100.0
251,251,2023-05-25 09:25:00+00:00,185.95,185.95,185.95,185.95,100.0
252,252,2023-05-25 09:26:00+00:00,185.95,185.95,185.95,185.95,0.0
253,253,2023-05-25 09:27:00+00:00,185.95,185.96,185.88,185.88,1084.0
254,254,2023-05-25 09:28:00+00:00,185.9,185.9,185.9,185.9,598.0
255,255,2023-05-25 09:29:00+00:00,185.88,185.9,185.88,185.88,961.0
256,256,2023-05-25 09:30:00+00:00,185.9,185.92,185.81,185.91,684.0
257,257,2023-05-25 09:31:00+00:00,185.78,185.78,185.78,185.78,539.0
258,258,2023-05-25 09:32:00+00:00,185.78,185.78,185.78,185.78,0.0
259,259,2023-05-25 09:33:00+00:00,185.78,185.78,185.78,185.78,0.0
260,260,2023-05-25 09:34:00+00:00,185.91,185.91,185.91,185.91,100.0
261,261,2023-05-25 09:35:00+00:00,185.91,185.91,185.91,185.91,0.0
262,262,2023-05-25 09:36:00+00:00,185.85,185.85,185.85,185.85,100.0
263,263,2023-05-25 09:37:00+00:00,185.8,185.8,185.8,185.8,200.0
264,264,2023-05-25 09:38:00+00:00,185.8,185.8,185.8,185.8,0.0
265,265,2023-05-25 09:39:00+00:00,185.8,185.8,185.8,185.8,0.0
266,266,2023-05-25 09:40:00+00:00,185.92,186.01,185.85,186.01,4606.0
267,267,2023-05-25 09:41:00+00:00,186.05,186.28,186.0,186.0,1956.0
268,268,2023-05-25 09:42:00+00:00,186.0,186.0,186.0,186.0,0.0
269,269,2023-05-25 09:43:00+00:00,186.02,186.2,186.02,186.13,1170.0
270,270,2023-05-25 09:44:00+00:00,186.12,186.12,186.12,186.12,100.0
271,271,2023-05-25 09:45:00+00:00,186.16,186.16,186.16,186.16,100.0
272,272,2023-05-25 09:46:00+00:00,186.2,186.2,186.2,186.2,975.0
273,273,2023-05-25 09:47:00+00:00,186.25,186.32,186.25,186.32,3034.0
274,274,2023-05-25 09:48:00+00:00,186.32,186.32,186.32,186.32,0.0
275,275,2023-05-25 09:49:00+00:00,186.31,186.31,186.31,186.31,144.0
276,276,2023-05-25 09:50:00+00:00,186.33,186.35,186.33,186.33,725.0
277,277,2023-05-25 09:51:00+00:00,186.33,186.33,186.33,186.33,0.0
278,278,2023-05-25 09:52:00+00:00,186.33,186.34,186.33,186.34,518.0
279,279,2023-05-25 09:53:00+00:00,186.34,186.34,186.34,186.34,0.0
280,280,2023-05-25 09:54:00+00:00,186.38,186.4,186.38,186.4,528.0
281,281,2023-05-25 09:55:00+00:00,186.46,186.58,186.46,186.55,2333.0
282,282,2023-05-25 09:56:00+00:00,186.56,186.56,186.54,186.54,1365.0
283,283,2023-05-25 09:57:00+00:00,186.5,186.58,186.5,186.58,1777.0
284,284,2023-05-25 09:58:00+00:00,186.58,186.58,186.55,186.55,307.0
285,285,2023-05-25 09:59:00+00:00,186.46,186.49,186.42,186.42,1666.0
286,286,2023-05-25 10:00:00+00:00,186.38,186.38,186.35,186.35,602.0
287,287,2023-05-25 10:01:00+00:00,186.31,186.31,186.17,186.17,1089.0
288,288,2023-05-25 10:02:00+00:00,186.24,186.24,186.2,186.2,490.0
289,289,2023-05-25 10:03:00+00:00,186.16,186.16,186.0,186.04,879.0
290,290,2023-05-25 10:04:00+00:00,186.22,186.27,186.22,186.27,320.0
291,291,2023-05-25 10:05:00+00:00,186.3,186.37,186.25,186.25,1862.0
292,292,2023-05-25 10:06:00+00:00,186.3,186.38,186.3,186.38,427.0
293,293,2023-05-25 10:07:00+00:00,186.22,186.22,186.22,186.22,112.0
294,294,2023-05-25 10:08:00+00:00,186.25,186.31,186.25,186.31,794.0
295,295,2023-05-25 10:09:00+00:00,186.49,186.59,186.49,186.59,1297.0
296,296,2023-05-25 10:10:00+00:00,186.55,186.55,186.54,186.54,294.0
297,297,2023-05-25 10:11:00+00:00,186.58,186.59,186.0,186.37,4582.0
298,298,2023-05-25 10:12:00+00:00,186.37,186.37,186.37,186.37,0.0
299,299,2023-05-25 10:13:00+00:00,186.34,186.34,186.34,186.34,100.0
300,300,2023-05-25 10:14:00+00:00,186.2,186.22,186.2,186.22,200.0
301,301,2023-05-25 10:15:00+00:00,186.2,186.2,186.2,186.2,200.0
302,302,2023-05-25 10:16:00+00:00,186.2,186.2,186.2,186.2,0.0
303,303,2023-05-25 10:17:00+00:00,186.31,186.34,186.31,186.34,300.0
304,304,2023-05-25 10:18:00+00:00,186.5,186.5,186.5,186.5,793.0
305,305,2023-05-25 10:19:00+00:00,186.47,186.47,186.47,186.47,100.0
306,306,2023-05-25 10:20:00+00:00,186.47,186.47,186.47,186.47,0.0
307,307,2023-05-25 10:21:00+00:00,186.43,186.43,186.43,186.43,100.0
308,308,2023-05-25 10:22:00+00:00,186.43,186.43,186.43,186.43,700.0
309,309,2023-05-25 10:23:00+00:00,186.42,186.42,186.42,186.42,123.0
310,310,2023-05-25 10:24:00+00:00,186.42,186.42,186.34,186.34,740.0
311,311,2023-05-25 10:25:00+00:00,186.34,186.34,186.34,186.34,0.0
312,312,2023-05-25 10:26:00+00:00,186.38,186.39,186.34,186.36,594.0
313,313,2023-05-25 10:27:00+00:00,186.33,186.33,186.33,186.33,407.0
314,314,2023-05-25 10:28:00+00:00,186.33,186.33,186.33,186.33,0.0
315,315,2023-05-25 10:29:00+00:00,186.33,186.33,186.33,186.33,0.0
316,316,2023-05-25 10:30:00+00:00,186.25,186.29,186.25,186.29,350.0
317,317,2023-05-25 10:31:00+00:00,186.3,186.34,186.3,186.34,229.0
318,318,2023-05-25 10:32:00+00:00,186.34,186.34,186.34,186.34,0.0
319,319,2023-05-25 10:33:00+00:00,186.35,186.35,186.3,186.31,585.0
320,320,2023-05-25 10:34:00+00:00,186.25,186.25,186.2,186.2,700.0
321,321,2023-05-25 10:35:00+00:00,186.2,186.2,186.2,186.2,0.0
322,322,2023-05-25 10:36:00+00:00,186.4,186.4,186.4,186.4,280.0
323,323,2023-05-25 10:37:00+00:00,186.39,186.39,186.39,186.39,350.0
324,324,2023-05-25 10:38:00+00:00,186.39,186.39,186.39,186.39,0.0
325,325,2023-05-25 10:39:00+00:00,186.37,186.37,186.37,186.37,100.0
326,326,2023-05-25 10:40:00+00:00,186.25,186.25,186.21,186.22,595.0
327,327,2023-05-25 10:41:00+00:00,186.2,186.2,185.99,185.99,1800.0
328,328,2023-05-25 10:42:00+00:00,185.9,185.9,185.7,185.85,1895.0
329,329,2023-05-25 10:43:00+00:00,185.8,185.8,185.8,185.8,100.0
330,330,2023-05-25 10:44:00+00:00,185.8,185.8,185.8,185.8,950.0
331,331,2023-05-25 10:45:00+00:00,185.8,185.8,185.8,185.8,0.0
332,332,2023-05-25 10:46:00+00:00,185.83,185.9,185.8,185.86,5670.0
333,333,2023-05-25 10:47:00+00:00,185.8,185.8,185.8,185.8,278.0
334,334,2023-05-25 10:48:00+00:00,185.71,185.71,185.71,185.71,100.0
335,335,2023-05-25 10:49:00+00:00,185.68,185.68,185.68,185.68,100.0
336,336,2023-05-25 10:50:00+00:00,185.61,185.61,185.55,185.55,1093.0
337,337,2023-05-25 10:51:00+00:00,185.66,185.66,185.66,185.66,100.0
338,338,2023-05-25 10:52:00+00:00,185.63,185.66,185.42,185.46,1937.0
339,339,2023-05-25 10:53:00+00:00,185.5,185.5,185.5,185.5,196.0
340,340,2023-05-25 10:54:00+00:00,185.5,185.5,185.5,185.5,582.0
341,341,2023-05-25 10:55:00+00:00,185.5,185.5,185.49,185.5,844.0
342,342,2023-05-25 10:56:00+00:00,185.48,185.5,185.48,185.5,356.0
343,343,2023-05-25 10:57:00+00:00,185.48,185.48,185.48,185.48,100.0
344,344,2023-05-25 10:58:00+00:00,185.5,185.5,185.5,185.5,200.0
345,345,2023-05-25 10:59:00+00:00,185.48,185.48,185.41,185.41,517.0
346,346,2023-05-25 11:00:00+00:00,185.41,185.5,185.3,185.5,5513.0
347,347,2023-05-25 11:01:00+00:00,185.5,185.8,185.5,185.8,4532.0
348,348,2023-05-25 11:02:00+00:00,185.85,185.98,185.85,185.93,5760.0
349,349,2023-05-25 11:03:00+00:00,185.97,186.25,185.97,186.25,2856.0
350,350,2023-05-25 11:04:00+00:00,186.13,186.13,185.87,185.87,6393.0
351,351,2023-05-25 11:05:00+00:00,185.85,185.9,185.79,185.9,4331.0
352,352,2023-05-25 11:06:00+00:00,185.9,185.9,185.8,185.8,2064.0
353,353,2023-05-25 11:07:00+00:00,185.8,185.81,185.61,185.62,12764.0
354,354,2023-05-25 11:08:00+00:00,185.6,185.65,185.6,185.65,1300.0
355,355,2023-05-25 11:09:00+00:00,185.64,185.7,185.64,185.7,427.0
356,356,2023-05-25 11:10:00+00:00,185.66,185.7,185.5,185.5,7351.0
357,357,2023-05-25 11:11:00+00:00,185.51,185.53,185.31,185.33,3278.0
358,358,2023-05-25 11:12:00+00:00,185.3,185.35,185.3,185.35,568.0
359,359,2023-05-25 11:13:00+00:00,185.3,185.3,185.26,185.3,4139.0
360,360,2023-05-25 11:14:00+00:00,185.36,185.56,185.36,185.56,2730.0
361,361,2023-05-25 11:15:00+00:00,185.59,185.65,185.59,185.65,2749.0
362,362,2023-05-25 11:16:00+00:00,185.65,185.65,185.6,185.6,894.0
363,363,2023-05-25 11:17:00+00:00,185.56,185.56,185.5,185.5,2094.0
364,364,2023-05-25 11:18:00+00:00,185.6,185.6,185.58,185.58,490.0
365,365,2023-05-25 11:19:00+00:00,185.56,185.56,185.55,185.55,900.0
366,366,2023-05-25 11:20:00+00:00,185.53,185.53,185.4,185.4,3994.0
367,367,2023-05-25 11:21:00+00:00,185.36,185.37,185.35,185.35,1102.0
368,368,2023-05-25 11:22:00+00:00,185.4,185.5,185.4,185.5,1136.0
369,369,2023-05-25 11:23:00+00:00,185.55,185.58,185.55,185.58,1186.0
370,370,2023-05-25 11:24:00+00:00,185.58,185.6,185.57,185.6,1560.0
371,371,2023-05-25 11:25:00+00:00,185.59,185.64,185.59,185.64,850.0
372,372,2023-05-25 11:26:00+00:00,185.65,185.65,185.63,185.63,1243.0
373,373,2023-05-25 11:27:00+00:00,185.62,185.64,185.6,185.64,772.0
374,374,2023-05-25 11:28:00+00:00,185.67,185.69,185.62,185.65,5334.0
375,375,2023-05-25 11:29:00+00:00,185.65,185.65,185.65,185.65,0.0
376,376,2023-05-25 11:30:00+00:00,185.61,185.61,185.53,185.53,545.0
377,377,2023-05-25 11:31:00+00:00,185.54,185.55,185.44,185.5,2910.0
378,378,2023-05-25 11:32:00+00:00,185.5,185.84,185.5,185.84,4565.0
379,379,2023-05-25 11:33:00+00:00,185.76,185.8,185.75,185.8,914.0
380,380,2023-05-25 11:34:00+00:00,185.8,185.8,185.8,185.8,3989.0
381,381,2023-05-25 11:35:00+00:00,185.77,185.77,185.7,185.7,1358.0
382,382,2023-05-25 11:36:00+00:00,185.7,185.71,185.6,185.6,1903.0
383,383,2023-05-25 11:37:00+00:00,185.6,185.6,185.6,185.6,281.0
384,384,2023-05-25 11:38:00+00:00,185.61,185.65,185.61,185.65,300.0
385,385,2023-05-25 11:39:00+00:00,185.65,185.65,185.6,185.6,1122.0
386,386,2023-05-25 11:40:00+00:00,185.75,185.75,185.75,185.75,200.0
387,387,2023-05-25 11:41:00+00:00,185.7,185.75,185.7,185.75,930.0
388,388,2023-05-25 11:42:00+00:00,185.73,185.73,185.7,185.7,867.0
389,389,2023-05-25 11:43:00+00:00,185.72,185.94,185.7,185.92,9176.0
390,390,2023-05-25 11:44:00+00:00,185.91,185.94,185.8,185.8,4306.0
391,391,2023-05-25 11:45:00+00:00,185.8,185.82,185.79,185.8,1980.0
392,392,2023-05-25 11:46:00+00:00,185.8,185.8,185.75,185.75,888.0
393,393,2023-05-25 11:47:00+00:00,185.79,185.81,185.79,185.81,200.0
394,394,2023-05-25 11:48:00+00:00,185.79,185.79,185.79,185.79,170.0
395,395,2023-05-25 11:49:00+00:00,185.84,185.84,185.84,185.84,100.0
396,396,2023-05-25 11:50:00+00:00,185.88,185.88,185.88,185.88,3097.0
397,397,2023-05-25 11:51:00+00:00,185.85,185.9,185.85,185.88,7038.0
398,398,2023-05-25 11:52:00+00:00,185.85,185.91,185.85,185.91,2150.0
399,399,2023-05-25 11:53:00+00:00,185.9,185.9,185.9,185.9,583.0
400,400,2023-05-25 11:54:00+00:00,185.93,185.95,185.93,185.95,475.0
401,401,2023-05-25 11:55:00+00:00,185.97,185.98,185.97,185.97,1150.0
402,402,2023-05-25 11:56:00+00:00,185.99,186.15,185.99,186.12,9033.0
403,403,2023-05-25 11:57:00+00:00,186.15,186.3,186.15,186.3,2968.0
404,404,2023-05-25 11:58:00+00:00,186.28,186.29,186.17,186.17,8148.0
405,405,2023-05-25 11:59:00+00:00,186.18,186.21,186.18,186.18,4561.0
406,406,2023-05-25 12:00:00+00:00,186.13,186.54,185.25,186.53,181987.0
407,407,2023-05-25 12:01:00+00:00,186.0,186.56,185.15,185.93,20462.0
408,408,2023-05-25 12:02:00+00:00,185.51,186.49,185.15,185.43,10422.0
409,409,2023-05-25 12:03:00+00:00,186.41,186.49,185.16,186.49,11141.0
410,410,2023-05-25 12:04:00+00:00,186.45,186.57,186.45,186.5,7784.0
411,411,2023-05-25 12:05:00+00:00,186.56,186.81,186.5,186.76,17230.0
412,412,2023-05-25 12:06:00+00:00,186.73,186.73,186.5,186.55,9340.0
413,413,2023-05-25 12:07:00+00:00,186.52,186.6,186.52,186.55,9012.0
414,414,2023-05-25 12:08:00+00:00,186.55,186.65,186.52,186.52,6256.0
415,415,2023-05-25 12:09:00+00:00,186.55,186.6,186.52,186.58,2810.0
416,416,2023-05-25 12:10:00+00:00,186.58,186.59,186.5,186.56,14590.0
417,417,2023-05-25 12:11:00+00:00,186.5,186.56,186.5,186.5,2110.0
418,418,2023-05-25 12:12:00+00:00,186.5,186.66,186.5,186.6,11379.0
419,419,2023-05-25 12:13:00+00:00,186.66,186.75,186.65,186.65,11070.0
420,420,2023-05-25 12:14:00+00:00,186.65,186.7,186.58,186.6,6429.0
421,421,2023-05-25 12:15:00+00:00,186.67,186.73,186.66,186.7,7895.0
422,422,2023-05-25 12:16:00+00:00,186.7,186.72,186.67,186.7,4081.0
423,423,2023-05-25 12:17:00+00:00,186.67,186.67,186.46,186.46,9927.0
424,424,2023-05-25 12:18:00+00:00,186.5,186.5,186.41,186.41,6417.0
425,425,2023-05-25 12:19:00+00:00,186.4,186.76,186.4,186.7,11680.0
426,426,2023-05-25 12:20:00+00:00,186.69,186.69,186.55,186.67,8960.0
427,427,2023-05-25 12:21:00+00:00,186.62,186.63,186.5,186.5,3365.0
428,428,2023-05-25 12:22:00+00:00,186.5,186.53,186.45,186.5,5651.0
429,429,2023-05-25 12:23:00+00:00,186.52,186.73,186.5,186.73,8186.0
430,430,2023-05-25 12:24:00+00:00,186.72,186.72,186.52,186.67,8381.0
431,431,2023-05-25 12:25:00+00:00,186.67,186.69,186.54,186.64,4813.0
432,432,2023-05-25 12:26:00+00:00,186.54,186.59,186.46,186.59,10454.0
433,433,2023-05-25 12:27:00+00:00,186.52,186.53,186.42,186.47,3575.0
434,434,2023-05-25 12:28:00+00:00,186.48,186.49,186.42,186.43,5022.0
435,435,2023-05-25 12:29:00+00:00,186.42,186.44,186.4,186.4,7092.0
436,436,2023-05-25 12:30:00+00:00,186.4,186.45,186.2,186.26,13357.0
437,437,2023-05-25 12:31:00+00:00,186.2,186.31,186.1,186.1,8432.0
438,438,2023-05-25 12:32:00+00:00,186.11,186.28,186.1,186.25,7096.0
439,439,2023-05-25 12:33:00+00:00,186.25,186.26,185.95,185.99,18740.0
440,440,2023-05-25 12:34:00+00:00,186.1,186.25,186.04,186.22,13205.0
441,441,2023-05-25 12:35:00+00:00,186.22,186.23,186.15,186.2,5129.0
442,442,2023-05-25 12:36:00+00:00,186.23,186.24,186.15,186.16,3338.0
443,443,2023-05-25 12:37:00+00:00,186.18,186.2,186.15,186.15,4313.0
444,444,2023-05-25 12:38:00+00:00,186.15,186.4,186.15,186.36,7330.0
445,445,2023-05-25 12:39:00+00:00,186.39,186.69,186.38,186.69,14981.0
446,446,2023-05-25 12:40:00+00:00,186.65,186.65,186.5,186.55,12422.0
447,447,2023-05-25 12:41:00+00:00,186.55,186.69,186.53,186.69,7030.0
448,448,2023-05-25 12:42:00+00:00,186.6,186.74,186.6,186.72,13277.0
449,449,2023-05-25 12:43:00+00:00,186.75,186.9,186.75,186.79,16093.0
450,450,2023-05-25 12:44:00+00:00,186.84,187.24,186.75,187.22,27443.0
451,451,2023-05-25 12:45:00+00:00,187.24,187.24,186.92,187.1,14912.0
452,452,2023-05-25 12:46:00+00:00,187.05,187.18,187.05,187.15,12225.0
453,453,2023-05-25 12:47:00+00:00,187.18,187.25,187.1,187.22,19503.0
454,454,2023-05-25 12:48:00+00:00,187.21,187.25,187.13,187.15,13099.0
455,455,2023-05-25 12:49:00+00:00,187.15,187.15,186.91,186.95,14393.0
456,456,2023-05-25 12:50:00+00:00,186.91,186.95,186.77,186.9,12504.0
457,457,2023-05-25 12:51:00+00:00,186.9,187.1,186.88,187.0,11770.0
458,458,2023-05-25 12:52:00+00:00,187.05,187.1,186.97,187.02,13988.0
459,459,2023-05-25 12:53:00+00:00,187.07,187.1,186.9,186.9,11694.0
460,460,2023-05-25 12:54:00+00:00,186.95,187.04,186.95,186.98,11934.0
461,461,2023-05-25 12:55:00+00:00,186.99,187.04,186.97,187.0,7347.0
462,462,2023-05-25 12:56:00+00:00,187.0,187.04,186.98,187.03,6442.0
463,463,2023-05-25 12:57:00+00:00,187.04,187.11,187.03,187.08,4757.0
464,464,2023-05-25 12:58:00+00:00,187.06,187.06,186.98,186.98,10466.0
465,465,2023-05-25 12:59:00+00:00,187.0,187.05,186.95,187.04,3746.0
466,466,2023-05-25 13:00:00+00:00,187.04,187.07,187.0,187.03,16269.0
467,467,2023-05-25 13:01:00+00:00,187.01,187.06,187.0,187.0,6549.0
468,468,2023-05-25 13:02:00+00:00,187.03,187.03,186.9,186.9,8117.0
469,469,2023-05-25 13:03:00+00:00,186.88,186.88,186.7,186.7,13562.0
470,470,2023-05-25 13:04:00+00:00,186.55,186.62,186.45,186.5,17854.0
471,471,2023-05-25 13:05:00+00:00,186.44,186.51,186.38,186.5,15078.0
472,472,2023-05-25 13:06:00+00:00,186.5,186.77,186.5,186.75,11044.0
473,473,2023-05-25 13:07:00+00:00,186.72,186.73,186.65,186.69,6522.0
474,474,2023-05-25 13:08:00+00:00,186.7,186.75,186.7,186.75,4192.0
475,475,2023-05-25 13:09:00+00:00,186.75,186.85,186.72,186.85,3618.0
476,476,2023-05-25 13:10:00+00:00,186.8,186.85,186.79,186.84,4116.0
477,477,2023-05-25 13:11:00+00:00,186.75,186.78,186.75,186.76,7846.0
478,478,2023-05-25 13:12:00+00:00,186.75,186.85,186.75,186.83,5105.0
479,479,2023-05-25 13:13:00+00:00,186.8,186.8,186.73,186.75,7359.0
480,480,2023-05-25 13:14:00+00:00,186.75,186.8,186.75,186.8,1802.0
481,481,2023-05-25 13:15:00+00:00,186.75,186.78,186.75,186.75,1453.0
482,482,2023-05-25 13:16:00+00:00,186.75,186.79,186.75,186.78,4879.0
483,483,2023-05-25 13:17:00+00:00,186.76,186.78,186.75,186.75,2717.0
484,484,2023-05-25 13:18:00+00:00,186.75,186.75,186.5,186.5,15112.0
485,485,2023-05-25 13:19:00+00:00,186.48,186.64,186.47,186.55,9230.0
486,486,2023-05-25 13:20:00+00:00,186.54,186.62,186.51,186.55,3481.0
487,487,2023-05-25 13:21:00+00:00,186.68,186.7,186.64,186.68,955.0
488,488,2023-05-25 13:22:00+00:00,186.65,186.7,186.61,186.65,5915.0
489,489,2023-05-25 13:23:00+00:00,186.67,186.7,186.61,186.63,5498.0
490,490,2023-05-25 13:24:00+00:00,186.61,186.63,186.33,186.33,17804.0
491,491,2023-05-25 13:25:00+00:00,186.3,186.31,186.22,186.3,9674.0
492,492,2023-05-25 13:26:00+00:00,186.3,186.36,186.25,186.35,7389.0
493,493,2023-05-25 13:27:00+00:00,186.5,186.68,186.37,186.61,5230.0
494,494,2023-05-25 13:28:00+00:00,186.5,186.58,186.4,186.58,3266.0
495,495,2023-05-25 13:29:00+00:00,186.45,186.65,186.45,186.51,9750.0
496,496,2023-05-25 13:30:00+00:00,186.48,186.78,185.93,186.07,984538.0
497,497,2023-05-25 13:31:00+00:00,186.03,186.14,184.9,185.0,582264.0
498,498,2023-05-25 13:32:00+00:00,184.98,185.36,184.58,184.95,504637.0
499,499,2023-05-25 13:33:00+00:00,184.95,185.25,184.59,184.6,403127.0
500,500,2023-05-25 13:34:00+00:00,184.61,185.18,184.6,185.16,355005.0
501,501,2023-05-25 13:35:00+00:00,185.18,185.69,184.9,185.08,448032.0
502,502,2023-05-25 13:36:00+00:00,185.1,185.7,184.87,185.42,372036.0
503,503,2023-05-25 13:37:00+00:00,185.39,185.57,184.85,185.33,347181.0
504,504,2023-05-25 13:38:00+00:00,185.33,185.73,185.0,185.65,367079.0
505,505,2023-05-25 13:39:00+00:00,185.63,185.78,185.14,185.21,318626.0
506,506,2023-05-25 13:40:00+00:00,185.18,185.48,184.65,185.24,502889.0
507,507,2023-05-25 13:41:00+00:00,185.22,185.33,184.62,184.79,338610.0
508,508,2023-05-25 13:42:00+00:00,184.8,184.84,183.88,184.02,527293.0
509,509,2023-05-25 13:43:00+00:00,184.0,184.37,183.71,184.03,449733.0
510,510,2023-05-25 13:44:00+00:00,184.0,184.18,183.7,183.76,385315.0
511,511,2023-05-25 13:45:00+00:00,183.8,184.07,183.15,183.15,478666.0
512,512,2023-05-25 13:46:00+00:00,183.18,183.45,182.91,183.14,562225.0
513,513,2023-05-25 13:47:00+00:00,183.14,183.36,182.72,182.93,500983.0
514,514,2023-05-25 13:48:00+00:00,182.93,183.25,182.84,182.94,383534.0
515,515,2023-05-25 13:49:00+00:00,182.9,183.24,182.78,183.02,357080.0
516,516,2023-05-25 13:50:00+00:00,183.03,183.07,182.59,182.75,395309.0
517,517,2023-05-25 13:51:00+00:00,182.74,183.45,182.71,183.37,484051.0
518,518,2023-05-25 13:52:00+00:00,183.38,183.73,183.32,183.41,403333.0
519,519,2023-05-25 13:53:00+00:00,183.42,183.7,183.02,183.54,326719.0
520,520,2023-05-25 13:54:00+00:00,183.56,183.97,183.55,183.92,393588.0
521,521,2023-05-25 13:55:00+00:00,183.94,184.02,183.42,183.5,290839.0
522,522,2023-05-25 13:56:00+00:00,183.5,183.94,183.09,183.72,357030.0
523,523,2023-05-25 13:57:00+00:00,183.72,183.94,183.68,183.8,190903.0
524,524,2023-05-25 13:58:00+00:00,183.8,183.81,183.39,183.47,236519.0
525,525,2023-05-25 13:59:00+00:00,183.47,183.74,183.38,183.51,240196.0
526,526,2023-05-25 14:00:00+00:00,183.52,184.14,183.47,183.85,315446.0
527,527,2023-05-25 14:01:00+00:00,183.83,183.96,183.11,183.25,345055.0
528,528,2023-05-25 14:02:00+00:00,183.24,183.34,182.8,183.19,373715.0
529,529,2023-05-25 14:03:00+00:00,183.18,183.37,183.03,183.11,193917.0
530,530,2023-05-25 14:04:00+00:00,183.11,183.2,182.84,182.87,241061.0
531,531,2023-05-25 14:05:00+00:00,182.88,183.09,182.03,182.05,539238.0
532,532,2023-05-25 14:06:00+00:00,182.03,182.22,181.94,182.13,393062.0
533,533,2023-05-25 14:07:00+00:00,182.11,182.44,181.87,182.43,348652.0
534,534,2023-05-25 14:08:00+00:00,182.41,182.53,182.14,182.22,246630.0
535,535,2023-05-25 14:09:00+00:00,182.25,182.4,182.12,182.21,170482.0
536,536,2023-05-25 14:10:00+00:00,182.2,182.24,181.9,182.05,236878.0
537,537,2023-05-25 14:11:00+00:00,182.06,182.24,181.88,182.13,203333.0
538,538,2023-05-25 14:12:00+00:00,182.11,182.15,181.27,181.27,451314.0
539,539,2023-05-25 14:13:00+00:00,181.26,181.57,181.22,181.5,319982.0
540,540,2023-05-25 14:14:00+00:00,181.5,181.54,180.91,181.12,430455.0
541,541,2023-05-25 14:15:00+00:00,181.11,181.17,180.58,181.14,462474.0
542,542,2023-05-25 14:16:00+00:00,181.17,181.33,181.05,181.29,308847.0
543,543,2023-05-25 14:17:00+00:00,181.27,181.55,181.26,181.46,246126.0
544,544,2023-05-25 14:18:00+00:00,181.49,181.74,181.33,181.6,258316.0
545,545,2023-05-25 14:19:00+00:00,181.62,181.64,181.34,181.41,215193.0
546,546,2023-05-25 14:20:00+00:00,181.4,181.63,181.24,181.49,243047.0
547,547,2023-05-25 14:21:00+00:00,181.48,181.75,181.41,181.73,274743.0
548,548,2023-05-25 14:22:00+00:00,181.74,181.75,181.33,181.7,239925.0
549,549,2023-05-25 14:23:00+00:00,181.73,181.8,181.36,181.39,201776.0
550,550,2023-05-25 14:24:00+00:00,181.4,181.45,181.12,181.28,219450.0
551,551,2023-05-25 14:25:00+00:00,181.26,181.74,181.2,181.64,250526.0
552,552,2023-05-25 14:26:00+00:00,181.62,182.2,181.61,182.13,306130.0
553,553,2023-05-25 14:27:00+00:00,182.12,182.28,182.0,182.05,286895.0
554,554,2023-05-25 14:28:00+00:00,182.04,182.37,182.03,182.32,323859.0
555,555,2023-05-25 14:29:00+00:00,182.31,182.68,182.31,182.52,321532.0
556,556,2023-05-25 14:30:00+00:00,182.55,182.68,182.32,182.43,241156.0
557,557,2023-05-25 14:31:00+00:00,182.41,182.66,182.29,182.41,237068.0
558,558,2023-05-25 14:32:00+00:00,182.39,182.85,182.18,182.73,319657.0
559,559,2023-05-25 14:33:00+00:00,182.71,182.89,182.62,182.81,239958.0
560,560,2023-05-25 14:34:00+00:00,182.79,183.03,182.66,182.99,301024.0
561,561,2023-05-25 14:35:00+00:00,182.98,183.29,182.96,183.29,281232.0
562,562,2023-05-25 14:36:00+00:00,183.29,183.48,183.2,183.42,358449.0
563,563,2023-05-25 14:37:00+00:00,183.41,183.45,183.18,183.29,230266.0
564,564,2023-05-25 14:38:00+00:00,183.26,183.61,183.2,183.5,331831.0
565,565,2023-05-25 14:39:00+00:00,183.53,183.8,183.46,183.77,310166.0
566,566,2023-05-25 14:40:00+00:00,183.77,184.18,183.76,184.09,390707.0
567,567,2023-05-25 14:41:00+00:00,184.1,184.22,183.89,183.96,288214.0
568,568,2023-05-25 14:42:00+00:00,183.97,184.02,183.75,183.89,262133.0
569,569,2023-05-25 14:43:00+00:00,183.89,184.03,183.64,183.88,261442.0
570,570,2023-05-25 14:44:00+00:00,183.86,184.01,183.84,183.97,216022.0
571,571,2023-05-25 14:45:00+00:00,183.96,184.18,183.92,183.95,299910.0
572,572,2023-05-25 14:46:00+00:00,183.95,184.56,183.94,184.47,497337.0
573,573,2023-05-25 14:47:00+00:00,184.47,184.61,184.37,184.47,364182.0
574,574,2023-05-25 14:48:00+00:00,184.45,184.6,184.37,184.37,237518.0
575,575,2023-05-25 14:49:00+00:00,184.35,184.46,183.97,184.17,340677.0
576,576,2023-05-25 14:50:00+00:00,184.16,184.39,184.15,184.28,234001.0
577,577,2023-05-25 14:51:00+00:00,184.27,184.32,184.14,184.26,153231.0
578,578,2023-05-25 14:52:00+00:00,184.26,184.3,183.85,183.92,256047.0
579,579,2023-05-25 14:53:00+00:00,183.94,183.98,183.71,183.95,209489.0
580,580,2023-05-25 14:54:00+00:00,183.94,184.01,183.83,183.96,166628.0
581,581,2023-05-25 14:55:00+00:00,183.94,184.13,183.91,183.99,172675.0
582,582,2023-05-25 14:56:00+00:00,183.99,184.39,183.95,184.09,267371.0
583,583,2023-05-25 14:57:00+00:00,184.09,184.09,183.79,183.93,200555.0
584,584,2023-05-25 14:58:00+00:00,183.91,184.12,183.9,184.08,127562.0
585,585,2023-05-25 14:59:00+00:00,184.09,184.29,184.01,184.27,183186.0
586,586,2023-05-25 15:00:00+00:00,184.27,184.41,183.93,184.19,249190.0
587,587,2023-05-25 15:01:00+00:00,184.18,184.51,184.13,184.33,272231.0
588,588,2023-05-25 15:02:00+00:00,184.35,184.39,184.04,184.25,210044.0
589,589,2023-05-25 15:03:00+00:00,184.23,184.51,184.12,184.46,208252.0
590,590,2023-05-25 15:04:00+00:00,184.46,184.5,184.3,184.4,183661.0
591,591,2023-05-25 15:05:00+00:00,184.45,184.59,184.29,184.34,281283.0
592,592,2023-05-25 15:06:00+00:00,184.36,184.5,184.21,184.33,242384.0
593,593,2023-05-25 15:07:00+00:00,184.36,184.78,184.35,184.46,305760.0
594,594,2023-05-25 15:08:00+00:00,184.47,184.48,184.16,184.28,205220.0
595,595,2023-05-25 15:09:00+00:00,184.3,184.35,183.94,184.14,257520.0
596,596,2023-05-25 15:10:00+00:00,184.15,184.37,184.07,184.25,236882.0
597,597,2023-05-25 15:11:00+00:00,184.25,184.47,184.13,184.47,137668.0
598,598,2023-05-25 15:12:00+00:00,184.46,184.95,184.45,184.55,450592.0
599,599,2023-05-25 15:13:00+00:00,184.57,184.68,184.35,184.46,193620.0
600,600,2023-05-25 15:14:00+00:00,184.46,184.65,184.43,184.61,210888.0
601,601,2023-05-25 15:15:00+00:00,184.62,184.94,184.62,184.92,272721.0
602,602,2023-05-25 15:16:00+00:00,184.9,184.95,184.5,184.53,233684.0
603,603,2023-05-25 15:17:00+00:00,184.54,184.64,184.15,184.19,308593.0
604,604,2023-05-25 15:18:00+00:00,184.21,184.76,184.2,184.73,238764.0
605,605,2023-05-25 15:19:00+00:00,184.72,184.9,184.6,184.69,175460.0
606,606,2023-05-25 15:20:00+00:00,184.66,184.86,184.64,184.7,174651.0
607,607,2023-05-25 15:21:00+00:00,184.69,184.89,184.46,184.71,215584.0
608,608,2023-05-25 15:22:00+00:00,184.7,184.9,184.66,184.76,159726.0
609,609,2023-05-25 15:23:00+00:00,184.76,185.04,184.62,184.67,347916.0
610,610,2023-05-25 15:24:00+00:00,184.67,184.91,184.53,184.6,239359.0
611,611,2023-05-25 15:25:00+00:00,184.6,184.84,184.59,184.84,138293.0
612,612,2023-05-25 15:26:00+00:00,184.82,184.88,184.61,184.73,125402.0
613,613,2023-05-25 15:27:00+00:00,184.73,184.98,184.34,184.39,346254.0
614,614,2023-05-25 15:28:00+00:00,184.39,184.6,184.31,184.37,195408.0
615,615,2023-05-25 15:29:00+00:00,184.36,184.5,184.34,184.4,178851.0
616,616,2023-05-25 15:30:00+00:00,184.41,184.43,184.08,184.11,222741.0
617,617,2023-05-25 15:31:00+00:00,184.14,184.23,183.8,183.89,262070.0
618,618,2023-05-25 15:32:00+00:00,183.91,184.1,183.9,184.01,134051.0
619,619,2023-05-25 15:33:00+00:00,184.01,184.06,183.77,183.83,165760.0
620,620,2023-05-25 15:34:00+00:00,183.82,183.82,183.49,183.54,270597.0
621,621,2023-05-25 15:35:00+00:00,183.53,183.72,183.44,183.58,294270.0
622,622,2023-05-25 15:36:00+00:00,183.61,183.99,183.6,183.89,235066.0
623,623,2023-05-25 15:37:00+00:00,183.87,184.22,183.84,184.18,251942.0
624,624,2023-05-25 15:38:00+00:00,184.2,184.23,184.03,184.06,185103.0
625,625,2023-05-25 15:39:00+00:00,184.05,184.12,183.93,184.04,145046.0
626,626,2023-05-25 15:40:00+00:00,184.04,184.06,183.65,183.67,174723.0
627,627,2023-05-25 15:41:00+00:00,183.69,183.88,183.56,183.85,146228.0
628,628,2023-05-25 15:42:00+00:00,183.85,183.99,183.82,183.92,156320.0
629,629,2023-05-25 15:43:00+00:00,183.89,184.03,183.77,183.91,128250.0
630,630,2023-05-25 15:44:00+00:00,183.93,183.93,183.68,183.82,109353.0
631,631,2023-05-25 15:45:00+00:00,183.82,184.2,183.71,184.15,203608.0
632,632,2023-05-25 15:46:00+00:00,184.14,184.14,183.81,183.86,177846.0
633,633,2023-05-25 15:47:00+00:00,183.85,184.1,183.78,183.9,139072.0
634,634,2023-05-25 15:48:00+00:00,183.91,183.94,183.66,183.72,131543.0
635,635,2023-05-25 15:49:00+00:00,183.71,183.98,183.7,183.87,116520.0
636,636,2023-05-25 15:50:00+00:00,183.88,183.92,183.78,183.8,73377.0
637,637,2023-05-25 15:51:00+00:00,183.81,184.02,183.74,184.01,121615.0
638,638,2023-05-25 15:52:00+00:00,184.02,184.45,183.99,184.42,276814.0
639,639,2023-05-25 15:53:00+00:00,184.41,184.55,184.35,184.5,268337.0
640,640,2023-05-25 15:54:00+00:00,184.48,184.52,184.28,184.38,141698.0
641,641,2023-05-25 15:55:00+00:00,184.35,184.63,184.34,184.42,181103.0
642,642,2023-05-25 15:56:00+00:00,184.43,184.43,184.06,184.16,180021.0
643,643,2023-05-25 15:57:00+00:00,184.15,184.24,184.02,184.23,130525.0
644,644,2023-05-25 15:58:00+00:00,184.22,184.38,184.16,184.35,148688.0
645,645,2023-05-25 15:59:00+00:00,184.36,184.62,184.34,184.5,160716.0
646,646,2023-05-25 16:00:00+00:00,184.52,184.59,184.46,184.56,136399.0
647,647,2023-05-25 16:01:00+00:00,184.57,184.79,184.53,184.7,220356.0
648,648,2023-05-25 16:02:00+00:00,184.7,184.8,184.66,184.79,122065.0
649,649,2023-05-25 16:03:00+00:00,184.79,184.88,184.66,184.73,145523.0
650,650,2023-05-25 16:04:00+00:00,184.73,184.8,184.66,184.77,169961.0
651,651,2023-05-25 16:05:00+00:00,184.79,184.83,184.52,184.62,188374.0
652,652,2023-05-25 16:06:00+00:00,184.63,184.75,184.6,184.71,79426.0
653,653,2023-05-25 16:07:00+00:00,184.7,184.79,184.63,184.72,111668.0
654,654,2023-05-25 16:08:00+00:00,184.72,184.77,184.37,184.46,154164.0
655,655,2023-05-25 16:09:00+00:00,184.46,184.5,184.33,184.34,131803.0
656,656,2023-05-25 16:10:00+00:00,184.36,184.61,184.35,184.52,175960.0
657,657,2023-05-25 16:11:00+00:00,184.54,184.57,184.43,184.45,79036.0
658,658,2023-05-25 16:12:00+00:00,184.45,184.61,184.25,184.27,137890.0
659,659,2023-05-25 16:13:00+00:00,184.29,184.42,184.22,184.42,99953.0
660,660,2023-05-25 16:14:00+00:00,184.4,184.49,184.31,184.42,105042.0
661,661,2023-05-25 16:15:00+00:00,184.43,184.48,184.33,184.44,93598.0
662,662,2023-05-25 16:16:00+00:00,184.43,184.5,184.36,184.46,136750.0
663,663,2023-05-25 16:17:00+00:00,184.46,184.53,184.23,184.27,127186.0
664,664,2023-05-25 16:18:00+00:00,184.26,184.31,183.98,184.14,169058.0
665,665,2023-05-25 16:19:00+00:00,184.13,184.16,183.95,184.06,123337.0
666,666,2023-05-25 16:20:00+00:00,184.07,184.11,183.99,184.07,104715.0
667,667,2023-05-25 16:21:00+00:00,184.05,184.29,183.91,184.27,211797.0
668,668,2023-05-25 16:22:00+00:00,184.28,184.55,184.23,184.54,212372.0
669,669,2023-05-25 16:23:00+00:00,184.55,184.7,184.41,184.69,228126.0
670,670,2023-05-25 16:24:00+00:00,184.68,184.99,184.65,184.91,350277.0
671,671,2023-05-25 16:25:00+00:00,184.9,185.29,184.89,185.15,424575.0
672,672,2023-05-25 16:26:00+00:00,185.17,185.23,185.05,185.1,200614.0
673,673,2023-05-25 16:27:00+00:00,185.1,185.27,185.05,185.1,157858.0
674,674,2023-05-25 16:28:00+00:00,185.1,185.2,185.07,185.14,84355.0
675,675,2023-05-25 16:29:00+00:00,185.15,185.31,185.11,185.26,136485.0
676,676,2023-05-25 16:30:00+00:00,185.27,185.42,185.08,185.16,263902.0
677,677,2023-05-25 16:31:00+00:00,185.15,185.36,185.13,185.31,157706.0
678,678,2023-05-25 16:32:00+00:00,185.28,185.34,185.04,185.17,150125.0
679,679,2023-05-25 16:33:00+00:00,185.18,185.26,185.07,185.1,80065.0
680,680,2023-05-25 16:34:00+00:00,185.1,185.18,184.82,184.98,213051.0
681,681,2023-05-25 16:35:00+00:00,185.0,185.18,184.97,185.09,145008.0
682,682,2023-05-25 16:36:00+00:00,185.1,185.34,185.09,185.16,205281.0
683,683,2023-05-25 16:37:00+00:00,185.19,185.25,185.16,185.19,56626.0
684,684,2023-05-25 16:38:00+00:00,185.21,185.22,185.12,185.18,61914.0
685,685,2023-05-25 16:39:00+00:00,185.16,185.35,185.14,185.32,99841.0
686,686,2023-05-25 16:40:00+00:00,185.33,185.5,185.2,185.49,215810.0
687,687,2023-05-25 16:41:00+00:00,185.47,185.5,185.28,185.34,146014.0
688,688,2023-05-25 16:42:00+00:00,185.36,185.4,185.23,185.31,115612.0
689,689,2023-05-25 16:43:00+00:00,185.29,185.5,185.27,185.49,86301.0
690,690,2023-05-25 16:44:00+00:00,185.49,185.53,185.39,185.47,177399.0
691,691,2023-05-25 16:45:00+00:00,185.48,185.6,185.47,185.59,169375.0
692,692,2023-05-25 16:46:00+00:00,185.59,185.61,185.41,185.53,143455.0
693,693,2023-05-25 16:47:00+00:00,185.53,185.61,185.45,185.55,101011.0
694,694,2023-05-25 16:48:00+00:00,185.55,185.57,185.46,185.48,73113.0
695,695,2023-05-25 16:49:00+00:00,185.48,185.53,185.26,185.38,132825.0
696,696,2023-05-25 16:50:00+00:00,185.38,185.39,185.2,185.28,89754.0
697,697,2023-05-25 16:51:00+00:00,185.28,185.45,185.21,185.36,121207.0
698,698,2023-05-25 16:52:00+00:00,185.35,185.42,185.13,185.25,132999.0
699,699,2023-05-25 16:53:00+00:00,185.27,185.34,185.2,185.27,84706.0
700,700,2023-05-25 16:54:00+00:00,185.25,185.32,185.03,185.03,134531.0
701,701,2023-05-25 16:55:00+00:00,185.02,185.2,184.97,185.18,139052.0
702,702,2023-05-25 16:56:00+00:00,185.17,185.32,185.12,185.26,141164.0
703,703,2023-05-25 16:57:00+00:00,185.27,185.28,184.73,184.77,191551.0
704,704,2023-05-25 16:58:00+00:00,184.78,184.8,184.7,184.77,129060.0
705,705,2023-05-25 16:59:00+00:00,184.75,184.75,184.37,184.42,249940.0
706,706,2023-05-25 17:00:00+00:00,184.41,184.58,184.4,184.43,159565.0
707,707,2023-05-25 17:01:00+00:00,184.46,184.49,184.3,184.38,126498.0
708,708,2023-05-25 17:02:00+00:00,184.35,184.41,184.14,184.3,211864.0
709,709,2023-05-25 17:03:00+00:00,184.32,184.49,184.26,184.41,143212.0
710,710,2023-05-25 17:04:00+00:00,184.4,184.47,184.35,184.43,83346.0
711,711,2023-05-25 17:05:00+00:00,184.45,184.54,184.11,184.19,174876.0
712,712,2023-05-25 17:06:00+00:00,184.18,184.34,184.11,184.24,125753.0
713,713,2023-05-25 17:07:00+00:00,184.26,184.34,184.2,184.3,97983.0
714,714,2023-05-25 17:08:00+00:00,184.29,184.3,184.13,184.27,88350.0
715,715,2023-05-25 17:09:00+00:00,184.27,184.31,184.17,184.25,90736.0
716,716,2023-05-25 17:10:00+00:00,184.24,184.35,184.18,184.25,102382.0
717,717,2023-05-25 17:11:00+00:00,184.26,184.41,184.19,184.34,130701.0
718,718,2023-05-25 17:12:00+00:00,184.34,184.44,184.3,184.44,97716.0
719,719,2023-05-25 17:13:00+00:00,184.44,184.51,184.26,184.28,191798.0
720,720,2023-05-25 17:14:00+00:00,184.28,184.32,184.03,184.05,171726.0
721,721,2023-05-25 17:15:00+00:00,184.03,184.25,183.95,184.14,157989.0
722,722,2023-05-25 17:16:00+00:00,184.15,184.3,184.1,184.12,95541.0
723,723,2023-05-25 17:17:00+00:00,184.12,184.18,184.02,184.16,100028.0
724,724,2023-05-25 17:18:00+00:00,184.16,184.34,184.09,184.3,119335.0
725,725,2023-05-25 17:19:00+00:00,184.31,184.31,184.08,184.22,111716.0
726,726,2023-05-25 17:20:00+00:00,184.22,184.45,184.21,184.45,162037.0
727,727,2023-05-25 17:21:00+00:00,184.45,184.45,184.28,184.41,104431.0
728,728,2023-05-25 17:22:00+00:00,184.4,184.45,184.31,184.4,84807.0
729,729,2023-05-25 17:23:00+00:00,184.4,184.47,184.3,184.46,114334.0
730,730,2023-05-25 17:24:00+00:00,184.45,184.45,184.36,184.38,60609.0
731,731,2023-05-25 17:25:00+00:00,184.38,184.39,184.13,184.21,145939.0
732,732,2023-05-25 17:26:00+00:00,184.23,184.35,184.13,184.28,129824.0
733,733,2023-05-25 17:27:00+00:00,184.29,184.44,184.2,184.39,128593.0
734,734,2023-05-25 17:28:00+00:00,184.39,184.43,184.18,184.26,119556.0
735,735,2023-05-25 17:29:00+00:00,184.24,184.35,184.22,184.29,72393.0
736,736,2023-05-25 17:30:00+00:00,184.29,184.35,184.23,184.29,78865.0
737,737,2023-05-25 17:31:00+00:00,184.29,184.29,184.13,184.23,92773.0
738,738,2023-05-25 17:32:00+00:00,184.23,184.38,184.21,184.25,143737.0
739,739,2023-05-25 17:33:00+00:00,184.22,184.28,184.07,184.18,127594.0
740,740,2023-05-25 17:34:00+00:00,184.17,184.51,184.16,184.51,160954.0
741,741,2023-05-25 17:35:00+00:00,184.53,184.74,184.53,184.66,200736.0
742,742,2023-05-25 17:36:00+00:00,184.63,184.65,184.47,184.64,108220.0
743,743,2023-05-25 17:37:00+00:00,184.64,184.67,184.49,184.54,105415.0
744,744,2023-05-25 17:38:00+00:00,184.55,184.6,184.46,184.53,79480.0
745,745,2023-05-25 17:39:00+00:00,184.52,184.6,184.49,184.59,81869.0
746,746,2023-05-25 17:40:00+00:00,184.59,184.63,184.5,184.5,58737.0
747,747,2023-05-25 17:41:00+00:00,184.51,184.55,184.34,184.42,140591.0
748,748,2023-05-25 17:42:00+00:00,184.43,184.55,184.29,184.53,128787.0
749,749,2023-05-25 17:43:00+00:00,184.52,184.65,184.5,184.62,119349.0
750,750,2023-05-25 17:44:00+00:00,184.61,184.64,184.51,184.55,76853.0
751,751,2023-05-25 17:45:00+00:00,184.55,184.64,184.54,184.62,69379.0
752,752,2023-05-25 17:46:00+00:00,184.61,184.8,184.6,184.8,128759.0
753,753,2023-05-25 17:47:00+00:00,184.79,184.8,184.64,184.72,106975.0
754,754,2023-05-25 17:48:00+00:00,184.72,184.79,184.61,184.63,109447.0
755,755,2023-05-25 17:49:00+00:00,184.63,184.84,184.53,184.8,161891.0
756,756,2023-05-25 17:50:00+00:00,184.77,184.88,184.73,184.77,98351.0
757,757,2023-05-25 17:51:00+00:00,184.74,184.77,184.63,184.68,93519.0
758,758,2023-05-25 17:52:00+00:00,184.67,184.82,184.65,184.82,81532.0
759,759,2023-05-25 17:53:00+00:00,184.81,184.86,184.75,184.81,93371.0
760,760,2023-05-25 17:54:00+00:00,184.8,184.87,184.73,184.8,91959.0
761,761,2023-05-25 17:55:00+00:00,184.79,184.98,184.78,184.81,128342.0
762,762,2023-05-25 17:56:00+00:00,184.82,184.88,184.72,184.79,80743.0
763,763,2023-05-25 17:57:00+00:00,184.78,184.84,184.71,184.77,65638.0
764,764,2023-05-25 17:58:00+00:00,184.76,185.0,184.74,184.98,157218.0
765,765,2023-05-25 17:59:00+00:00,185.0,185.1,184.93,184.97,154968.0
766,766,2023-05-25 18:00:00+00:00,184.97,185.58,184.97,185.44,401042.0
767,767,2023-05-25 18:01:00+00:00,185.45,185.64,185.38,185.43,243709.0
768,768,2023-05-25 18:02:00+00:00,185.43,185.5,185.28,185.35,149768.0
769,769,2023-05-25 18:03:00+00:00,185.3,185.35,185.1,185.22,162599.0
770,770,2023-05-25 18:04:00+00:00,185.23,185.36,185.18,185.31,105920.0
771,771,2023-05-25 18:05:00+00:00,185.3,185.32,185.03,185.13,158446.0
772,772,2023-05-25 18:06:00+00:00,185.14,185.16,184.92,185.15,203362.0
773,773,2023-05-25 18:07:00+00:00,185.14,185.6,185.13,185.47,297794.0
774,774,2023-05-25 18:08:00+00:00,185.48,185.52,185.14,185.14,155392.0
775,775,2023-05-25 18:09:00+00:00,185.16,185.38,185.13,185.35,117525.0
776,776,2023-05-25 18:10:00+00:00,185.37,185.42,185.3,185.31,111692.0
777,777,2023-05-25 18:11:00+00:00,185.32,185.4,185.22,185.34,81035.0
778,778,2023-05-25 18:12:00+00:00,185.34,185.47,185.27,185.36,96224.0
779,779,2023-05-25 18:13:00+00:00,185.38,185.48,185.3,185.44,98772.0
780,780,2023-05-25 18:14:00+00:00,185.44,185.58,185.38,185.54,144628.0
781,781,2023-05-25 18:15:00+00:00,185.53,185.61,185.5,185.6,131837.0
782,782,2023-05-25 18:16:00+00:00,185.6,185.62,185.51,185.59,149765.0
783,783,2023-05-25 18:17:00+00:00,185.57,185.72,185.41,185.51,259925.0
784,784,2023-05-25 18:18:00+00:00,185.51,185.58,185.44,185.47,132548.0
785,785,2023-05-25 18:19:00+00:00,185.48,185.61,185.46,185.61,107511.0
786,786,2023-05-25 18:20:00+00:00,185.61,185.77,185.5,185.53,251067.0
787,787,2023-05-25 18:21:00+00:00,185.5,185.6,185.2,185.36,199240.0
788,788,2023-05-25 18:22:00+00:00,185.37,185.47,185.33,185.37,110462.0
789,789,2023-05-25 18:23:00+00:00,185.37,185.45,185.25,185.43,155914.0
790,790,2023-05-25 18:24:00+00:00,185.43,185.44,185.11,185.21,151724.0
791,791,2023-05-25 18:25:00+00:00,185.2,185.22,184.95,184.96,188533.0
792,792,2023-05-25 18:26:00+00:00,185.0,185.21,185.0,185.21,117596.0
793,793,2023-05-25 18:27:00+00:00,185.19,185.2,185.02,185.02,77137.0
794,794,2023-05-25 18:28:00+00:00,185.03,185.05,184.9,184.99,143173.0
795,795,2023-05-25 18:29:00+00:00,185.0,185.01,184.71,184.71,177859.0
796,796,2023-05-25 18:30:00+00:00,184.74,184.78,184.6,184.64,132576.0
797,797,2023-05-25 18:31:00+00:00,184.63,184.69,184.43,184.46,211006.0
798,798,2023-05-25 18:32:00+00:00,184.45,184.65,184.41,184.52,155802.0
799,799,2023-05-25 18:33:00+00:00,184.52,184.56,184.19,184.27,202524.0
800,800,2023-05-25 18:34:00+00:00,184.25,184.27,184.21,184.22,21898.0
801,1276,2023-05-25 18:35:00+00:00,184.41,184.45,184.25,184.39,118584.0
802,1277,2023-05-25 18:36:00+00:00,184.38,184.44,184.27,184.33,102878.0
803,1278,2023-05-25 18:37:00+00:00,184.33,184.37,184.19,184.25,122538.0
804,1279,2023-05-25 18:38:00+00:00,184.22,184.3,184.17,184.29,102619.0
805,1280,2023-05-25 18:39:00+00:00,184.28,184.34,184.16,184.24,102848.0
806,1281,2023-05-25 18:40:00+00:00,184.22,184.39,184.18,184.29,142433.0
807,1282,2023-05-25 18:41:00+00:00,184.29,184.34,184.21,184.25,68453.0
808,1283,2023-05-25 18:42:00+00:00,184.24,184.29,183.87,183.92,264171.0
809,1284,2023-05-25 18:43:00+00:00,183.92,183.99,183.83,183.94,130234.0
810,1285,2023-05-25 18:44:00+00:00,183.94,184.06,183.84,183.85,108912.0
811,1286,2023-05-25 18:45:00+00:00,183.84,183.87,183.71,183.82,189266.0
812,1287,2023-05-25 18:46:00+00:00,183.81,183.82,183.59,183.7,154279.0
813,1288,2023-05-25 18:47:00+00:00,183.7,183.75,183.54,183.69,137492.0
814,1289,2023-05-25 18:48:00+00:00,183.69,183.88,183.65,183.86,150908.0
815,1290,2023-05-25 18:49:00+00:00,183.85,183.93,183.67,183.74,138342.0
816,1291,2023-05-25 18:50:00+00:00,183.74,183.89,183.7,183.84,119465.0
817,1292,2023-05-25 18:51:00+00:00,183.82,183.82,183.54,183.55,124531.0
818,1293,2023-05-25 18:52:00+00:00,183.55,183.78,183.51,183.74,139269.0
819,1294,2023-05-25 18:53:00+00:00,183.76,183.8,183.64,183.74,68526.0
820,1295,2023-05-25 18:54:00+00:00,183.7,183.75,183.6,183.64,65295.0
821,1296,2023-05-25 18:55:00+00:00,183.64,183.72,183.42,183.42,171204.0
822,1297,2023-05-25 18:56:00+00:00,183.42,183.47,183.3,183.4,185017.0
823,1298,2023-05-25 18:57:00+00:00,183.39,183.44,183.03,183.14,317101.0
824,1299,2023-05-25 18:58:00+00:00,183.14,183.2,182.84,182.87,327842.0
825,1300,2023-05-25 18:59:00+00:00,182.87,183.02,182.75,182.87,259226.0
826,1301,2023-05-25 19:00:00+00:00,182.87,183.03,182.77,183.0,178798.0
827,1302,2023-05-25 19:01:00+00:00,183.0,183.21,182.96,183.18,243489.0
828,1303,2023-05-25 19:02:00+00:00,183.16,183.23,182.91,182.96,208598.0
829,1304,2023-05-25 19:03:00+00:00,182.95,183.08,182.91,183.03,187374.0
830,1305,2023-05-25 19:04:00+00:00,183.03,183.21,182.98,183.21,150079.0
831,1306,2023-05-25 19:05:00+00:00,183.19,183.58,183.18,183.4,291479.0
832,1307,2023-05-25 19:06:00+00:00,183.4,183.66,183.37,183.6,192739.0
833,1308,2023-05-25 19:07:00+00:00,183.59,183.7,183.53,183.62,180424.0
834,1309,2023-05-25 19:08:00+00:00,183.61,183.79,183.61,183.72,162580.0
835,1310,2023-05-25 19:09:00+00:00,183.72,183.87,183.7,183.84,157611.0
836,1311,2023-05-25 19:10:00+00:00,183.83,184.0,183.82,183.89,184355.0
837,1312,2023-05-25 19:11:00+00:00,183.89,184.1,183.78,184.05,201579.0
838,1313,2023-05-25 19:12:00+00:00,184.05,184.09,183.95,183.99,124645.0
839,1314,2023-05-25 19:13:00+00:00,183.99,184.1,183.79,183.87,193363.0
840,1315,2023-05-25 19:14:00+00:00,183.87,184.04,183.85,183.92,143150.0
841,1316,2023-05-25 19:15:00+00:00,183.92,184.0,183.62,183.78,168406.0
842,1317,2023-05-25 19:16:00+00:00,183.77,183.88,183.73,183.76,99548.0
843,1318,2023-05-25 19:17:00+00:00,183.75,183.89,183.67,183.85,104713.0
844,1319,2023-05-25 19:18:00+00:00,183.87,183.99,183.81,183.98,115013.0
845,1320,2023-05-25 19:19:00+00:00,183.99,184.04,183.91,184.02,114097.0
846,1321,2023-05-25 19:20:00+00:00,184.01,184.25,183.97,184.25,161558.0
847,1322,2023-05-25 19:21:00+00:00,184.25,184.43,184.23,184.36,217588.0
848,1323,2023-05-25 19:22:00+00:00,184.36,184.38,184.25,184.31,161848.0
849,1324,2023-05-25 19:23:00+00:00,184.29,184.34,184.15,184.23,150789.0
850,1325,2023-05-25 19:24:00+00:00,184.21,184.26,184.19,184.21,93904.0
851,1326,2023-05-25 19:25:00+00:00,184.23,184.24,183.99,184.13,209597.0
852,1327,2023-05-25 19:26:00+00:00,184.12,184.25,184.11,184.16,98511.0
853,1328,2023-05-25 19:27:00+00:00,184.16,184.37,184.13,184.31,153166.0
854,1329,2023-05-25 19:28:00+00:00,184.33,184.62,184.33,184.5,272048.0
855,1330,2023-05-25 19:29:00+00:00,184.5,184.56,184.43,184.49,128148.0
856,1331,2023-05-25 19:30:00+00:00,184.5,184.54,184.38,184.49,134842.0
857,1332,2023-05-25 19:31:00+00:00,184.48,184.59,184.45,184.57,138756.0
858,1333,2023-05-25 19:32:00+00:00,184.56,184.68,184.48,184.5,150206.0
859,1334,2023-05-25 19:33:00+00:00,184.49,184.5,184.17,184.25,209001.0
860,1335,2023-05-25 19:34:00+00:00,184.22,184.37,184.18,184.36,91507.0
861,1336,2023-05-25 19:35:00+00:00,184.34,184.5,184.25,184.29,148076.0
862,1337,2023-05-25 19:36:00+00:00,184.28,184.5,184.25,184.45,128202.0
863,1338,2023-05-25 19:37:00+00:00,184.47,184.55,184.4,184.55,83362.0
864,1339,2023-05-25 19:38:00+00:00,184.55,184.7,184.55,184.62,229376.0
865,1340,2023-05-25 19:39:00+00:00,184.6,184.7,184.56,184.59,125266.0
866,1341,2023-05-25 19:40:00+00:00,184.6,184.63,184.44,184.47,142005.0
867,1342,2023-05-25 19:41:00+00:00,184.44,184.67,184.38,184.62,125866.0
868,1343,2023-05-25 19:42:00+00:00,184.61,184.7,184.55,184.68,123400.0
869,1344,2023-05-25 19:43:00+00:00,184.69,184.75,184.61,184.75,165641.0
870,1345,2023-05-25 19:44:00+00:00,184.75,184.86,184.71,184.79,197237.0
871,1346,2023-05-25 19:45:00+00:00,184.77,184.84,184.68,184.71,151566.0
872,1347,2023-05-25 19:46:00+00:00,184.73,184.88,184.63,184.86,154377.0
873,1348,2023-05-25 19:47:00+00:00,184.87,184.89,184.72,184.82,126036.0
874,1349,2023-05-25 19:48:00+00:00,184.82,184.82,184.61,184.65,145410.0
875,1350,2023-05-25 19:49:00+00:00,184.66,184.68,184.37,184.41,203363.0
876,1351,2023-05-25 19:50:00+00:00,184.42,184.61,184.34,184.6,136475.0
877,1352,2023-05-25 19:51:00+00:00,184.59,184.72,184.48,184.5,141028.0
878,1353,2023-05-25 19:52:00+00:00,184.5,184.65,184.43,184.52,128325.0
879,1354,2023-05-25 19:53:00+00:00,184.54,184.68,184.52,184.55,127391.0
880,1355,2023-05-25 19:54:00+00:00,184.55,184.65,184.41,184.5,181242.0
881,1356,2023-05-25 19:55:00+00:00,184.5,184.67,184.43,184.59,198028.0
882,1357,2023-05-25 19:56:00+00:00,184.61,184.68,184.43,184.48,203805.0
883,1358,2023-05-25 19:57:00+00:00,184.45,184.52,184.39,184.49,178989.0
884,1359,2023-05-25 19:58:00+00:00,184.49,184.6,184.43,184.57,216933.0
885,1360,2023-05-25 19:59:00+00:00,184.56,184.6,184.34,184.44,484029.0
886,1361,2023-05-25 20:00:00+00:00,184.41,184.53,184.29,184.42,2244110.0
887,1362,2023-05-25 20:01:00+00:00,184.41,184.5,184.35,184.4,2918.0
888,1363,2023-05-25 20:02:00+00:00,184.47,184.47,184.36,184.36,675.0
889,1364,2023-05-25 20:03:00+00:00,184.42,184.49,184.36,184.36,3566.0
890,1365,2023-05-25 20:04:00+00:00,184.36,184.44,184.36,184.36,1158.0
891,1366,2023-05-25 20:05:00+00:00,184.36,184.45,184.33,184.36,2447.0
892,1367,2023-05-25 20:06:00+00:00,184.38,184.45,184.38,184.42,1195.0
893,1368,2023-05-25 20:07:00+00:00,184.36,184.47,184.3,184.31,9069.0
894,1369,2023-05-25 20:08:00+00:00,184.42,184.43,184.33,184.34,1100.0
895,1370,2023-05-25 20:09:00+00:00,184.33,184.33,184.25,184.27,3325.0
896,1371,2023-05-25 20:10:00+00:00,184.26,184.26,184.26,184.26,1749.0
897,1372,2023-05-25 20:11:00+00:00,184.26,184.47,184.23,184.25,7895.0
898,1373,2023-05-25 20:12:00+00:00,184.25,184.25,184.1,184.13,7972.0
899,1374,2023-05-25 20:13:00+00:00,184.12,184.23,184.08,184.08,6678.0
900,1375,2023-05-25 20:14:00+00:00,184.15,184.3,184.14,184.14,2501.0
901,1376,2023-05-25 20:15:00+00:00,184.28,184.3,184.15,184.28,5183.0
902,1377,2023-05-25 20:16:00+00:00,184.28,184.29,184.27,184.29,800.0
903,1378,2023-05-25 20:17:00+00:00,184.2,184.2,184.16,184.16,2484.0
904,1379,2023-05-25 20:18:00+00:00,184.1,184.13,184.03,184.12,5036.0
905,1380,2023-05-25 20:19:00+00:00,184.12,184.13,184.0,184.1,9569.0
906,1381,2023-05-25 20:20:00+00:00,184.05,184.05,184.01,184.02,2308.0
907,1382,2023-05-25 20:21:00+00:00,184.01,184.13,183.92,184.0,7681.0
908,1383,2023-05-25 20:22:00+00:00,183.96,183.96,183.92,183.95,3898.0
909,1384,2023-05-25 20:23:00+00:00,183.92,183.94,183.89,183.89,5508.0
910,1385,2023-05-25 20:24:00+00:00,183.89,183.99,183.87,183.94,6980.0
911,1386,2023-05-25 20:25:00+00:00,183.96,183.96,183.89,183.96,10130.0
912,1387,2023-05-25 20:26:00+00:00,183.91,183.99,183.88,183.92,4584.0
913,1388,2023-05-25 20:27:00+00:00,183.99,183.99,183.9,183.94,3248.0
914,1389,2023-05-25 20:28:00+00:00,183.99,184.25,183.99,184.25,10030.0
915,1390,2023-05-25 20:29:00+00:00,184.2,184.22,184.1,184.2,3555.0
916,1391,2023-05-25 20:30:00+00:00,184.11,184.11,184.11,184.11,100.0
917,1392,2023-05-25 20:31:00+00:00,184.18,184.19,184.1,184.1,2138.0
918,1393,2023-05-25 20:32:00+00:00,184.16,184.16,184.09,184.09,455.0
919,1394,2023-05-25 20:33:00+00:00,184.2,184.47,184.15,184.47,664739.0
920,1395,2023-05-25 20:34:00+00:00,184.23,184.24,184.18,184.18,2650.0
921,1396,2023-05-25 20:35:00+00:00,184.27,184.27,184.27,184.27,200.0
922,1397,2023-05-25 20:36:00+00:00,184.25,184.32,184.2,184.28,7891.0
923,1398,2023-05-25 20:37:00+00:00,184.33,184.33,184.22,184.22,2220.0
924,1399,2023-05-25 20:38:00+00:00,184.22,184.23,184.22,184.22,3794.0
925,1400,2023-05-25 20:39:00+00:00,184.22,184.3,184.22,184.22,1470.0
926,1401,2023-05-25 20:40:00+00:00,184.29,184.29,184.22,184.22,1050.0
927,1402,2023-05-25 20:41:00+00:00,184.22,184.26,184.18,184.2,4718.0
928,1403,2023-05-25 20:42:00+00:00,184.14,184.16,184.11,184.11,1930.0
929,1404,2023-05-25 20:43:00+00:00,184.11,184.19,184.1,184.1,3136.0
930,1405,2023-05-25 20:44:00+00:00,184.09,184.09,183.94,184.0,6311.0
931,1406,2023-05-25 20:45:00+00:00,184.06,184.09,184.05,184.09,749.0
932,1407,2023-05-25 20:46:00+00:00,184.0,184.0,184.0,184.0,253.0
933,1408,2023-05-25 20:47:00+00:00,184.08,184.08,184.02,184.02,2886.0
934,1409,2023-05-25 20:48:00+00:00,184.0,184.02,184.0,184.02,1262.0
935,1410,2023-05-25 20:49:00+00:00,184.09,184.09,184.02,184.09,738.0
936,1411,2023-05-25 20:50:00+00:00,184.01,184.1,184.0,184.0,2280.0
937,1412,2023-05-25 20:51:00+00:00,184.02,184.1,184.01,184.1,700.0
938,1413,2023-05-25 20:52:00+00:00,184.05,184.1,184.05,184.1,1435.0
939,1414,2023-05-25 20:53:00+00:00,184.06,184.07,184.06,184.06,100.0
940,1415,2023-05-25 20:54:00+00:00,184.06,184.06,184.06,184.06,0.0
941,1416,2023-05-25 20:55:00+00:00,184.03,184.04,184.03,184.04,900.0
942,1417,2023-05-25 20:56:00+00:00,184.03,184.03,184.0,184.0,1874.0
943,1418,2023-05-25 20:57:00+00:00,184.0,184.01,183.94,183.94,2889.0
944,1419,2023-05-25 20:58:00+00:00,183.97,183.97,183.9,183.97,800.0
945,1420,2023-05-25 20:59:00+00:00,183.95,183.97,183.91,183.95,5327.0
946,1421,2023-05-25 21:00:00+00:00,183.9,183.97,183.9,183.97,1523.0
947,1422,2023-05-25 21:01:00+00:00,184.0,184.07,184.0,184.07,1294.0
948,1423,2023-05-25 21:02:00+00:00,184.08,184.08,184.07,184.08,114.0
949,1424,2023-05-25 21:03:00+00:00,184.02,184.03,184.02,184.02,1975.0
950,1425,2023-05-25 21:04:00+00:00,184.02,184.02,184.02,184.02,481.0
951,1426,2023-05-25 21:05:00+00:00,184.04,184.04,184.04,184.04,221.0
952,1427,2023-05-25 21:06:00+00:00,184.03,184.1,184.03,184.1,410.0
953,1428,2023-05-25 21:07:00+00:00,184.1,184.1,184.1,184.1,0.0
954,1429,2023-05-25 21:08:00+00:00,184.03,184.03,184.03,184.03,700.0
955,1430,2023-05-25 21:09:00+00:00,184.09,184.09,184.09,184.09,100.0
956,1431,2023-05-25 21:10:00+00:00,184.06,184.06,184.06,184.06,100.0
957,1432,2023-05-25 21:11:00+00:00,184.05,184.05,184.05,184.05,267.0
958,1433,2023-05-25 21:12:00+00:00,184.05,184.05,184.05,184.05,300.0
959,1434,2023-05-25 21:13:00+00:00,184.05,184.06,184.02,184.02,2071.0
960,1435,2023-05-25 21:14:00+00:00,184.02,184.02,184.0,184.02,1949.0
961,1436,2023-05-25 21:15:00+00:00,184.02,184.02,184.0,184.0,1162.0
962,1437,2023-05-25 21:16:00+00:00,184.06,184.06,184.03,184.03,1355.0
963,1438,2023-05-25 21:17:00+00:00,184.04,184.04,184.04,184.04,100.0
964,1439,2023-05-25 21:18:00+00:00,184.05,184.05,184.03,184.03,1397.0
965,1440,2023-05-25 21:19:00+00:00,184.04,184.04,184.01,184.01,565.0
966,1441,2023-05-25 21:20:00+00:00,184.03,184.05,183.94,183.94,738.0
967,1442,2023-05-25 21:21:00+00:00,183.95,183.95,183.94,183.95,1700.0
968,1443,2023-05-25 21:22:00+00:00,183.95,183.97,183.95,183.95,949.0
969,1444,2023-05-25 21:23:00+00:00,183.95,183.95,183.95,183.95,584.0
970,1445,2023-05-25 21:24:00+00:00,183.97,183.99,183.97,183.99,792.0
971,1446,2023-05-25 21:25:00+00:00,183.99,183.99,183.99,183.99,641.0
972,1447,2023-05-25 21:26:00+00:00,184.05,184.05,184.05,184.05,765.0
973,1448,2023-05-25 21:27:00+00:00,184.05,184.1,184.05,184.1,3675.0
974,1449,2023-05-25 21:28:00+00:00,184.15,184.8,184.14,184.8,16545.0
975,1450,2023-05-25 21:29:00+00:00,184.79,184.79,184.2,184.39,3133.0
976,1451,2023-05-25 21:30:00+00:00,184.31,184.64,184.31,184.37,1046.0
977,1452,2023-05-25 21:31:00+00:00,184.3,184.47,184.25,184.25,2556.0
978,1453,2023-05-25 21:32:00+00:00,184.3,184.3,184.3,184.3,200.0
979,1454,2023-05-25 21:33:00+00:00,184.45,184.45,184.45,184.45,741.0
980,1455,2023-05-25 21:34:00+00:00,184.3,184.43,184.2,184.2,2057.0
981,1456,2023-05-25 21:35:00+00:00,184.45,184.45,184.42,184.43,1000.0
982,1457,2023-05-25 21:36:00+00:00,184.4,184.42,184.4,184.42,917.0
983,1458,2023-05-25 21:37:00+00:00,184.31,184.42,184.3,184.36,925.0
984,1459,2023-05-25 21:38:00+00:00,184.42,184.45,184.2,184.44,2960.0
985,1460,2023-05-25 21:39:00+00:00,184.44,184.45,184.44,184.45,5431.0
986,1461,2023-05-25 21:40:00+00:00,184.44,184.45,184.44,184.45,510.0
987,1462,2023-05-25 21:41:00+00:00,184.37,184.38,184.36,184.36,2420.0
988,1463,2023-05-25 21:42:00+00:00,184.44,184.44,184.2,184.2,5603.0
989,1464,2023-05-25 21:43:00+00:00,184.25,184.45,184.2,184.45,9323.0
990,1465,2023-05-25 21:44:00+00:00,184.45,184.57,184.41,184.55,6070.0
991,1466,2023-05-25 21:45:00+00:00,184.55,184.74,184.55,184.73,3477.0
992,1467,2023-05-25 21:46:00+00:00,184.72,184.86,184.7,184.78,14048.0
993,1468,2023-05-25 21:47:00+00:00,184.78,185.19,184.78,185.19,17005.0
994,1469,2023-05-25 21:48:00+00:00,185.1,185.45,185.1,185.2,18758.0
995,1470,2023-05-25 21:49:00+00:00,185.13,185.5,185.13,185.44,11038.0
996,1471,2023-05-25 21:50:00+00:00,185.44,185.44,185.3,185.3,6362.0
997,1472,2023-05-25 21:51:00+00:00,185.3,185.33,185.0,185.0,10635.0
998,1473,2023-05-25 21:52:00+00:00,185.2,185.25,185.18,185.18,2628.0
999,1474,2023-05-25 21:53:00+00:00,185.18,185.24,185.18,185.22,565.0
1000,1475,2023-05-25 21:54:00+00:00,185.15,185.16,185.04,185.05,3537.0
1001,1476,2023-05-25 21:55:00+00:00,185.05,185.2,185.05,185.07,635.0
1002,1477,2023-05-25 21:56:00+00:00,185.06,185.1,185.06,185.1,1631.0
1003,1478,2023-05-25 21:57:00+00:00,185.1,185.11,184.82,184.82,5993.0
1004,1479,2023-05-25 21:58:00+00:00,184.82,184.82,184.79,184.79,1554.0
1005,1480,2023-05-25 21:59:00+00:00,184.79,184.8,184.79,184.8,1544.0
1006,1481,2023-05-25 22:00:00+00:00,184.8,184.88,184.8,184.8,6273.0
1007,1482,2023-05-25 22:01:00+00:00,184.79,184.81,184.7,184.7,1694.0
1008,1483,2023-05-25 22:02:00+00:00,184.73,184.79,184.61,184.76,2266.0
1009,1484,2023-05-25 22:03:00+00:00,184.65,184.7,184.6,184.7,1700.0
1010,1485,2023-05-25 22:04:00+00:00,184.7,184.8,184.6,184.62,1208.0
1011,1486,2023-05-25 22:05:00+00:00,184.94,184.94,184.84,184.85,1134.0
1012,1487,2023-05-25 22:06:00+00:00,184.79,184.94,184.78,184.94,1200.0
1013,1488,2023-05-25 22:07:00+00:00,184.81,184.81,184.81,184.81,263.0
1014,1489,2023-05-25 22:08:00+00:00,184.8,185.1,184.8,184.81,3108.0
1015,1490,2023-05-25 22:09:00+00:00,184.8,184.91,184.8,184.91,977.0
1016,1491,2023-05-25 22:10:00+00:00,184.91,184.91,184.91,184.91,0.0
1017,1492,2023-05-25 22:11:00+00:00,184.85,184.85,184.78,184.78,1458.0
1018,1493,2023-05-25 22:12:00+00:00,184.85,184.85,184.85,184.85,1412.0
1019,1494,2023-05-25 22:13:00+00:00,184.85,184.85,184.8,184.81,2505.0
1020,1495,2023-05-25 22:14:00+00:00,184.82,184.82,184.7,184.7,1168.0
1021,1496,2023-05-25 22:15:00+00:00,184.7,184.85,184.7,184.85,1363.0
1022,1497,2023-05-25 22:16:00+00:00,184.83,184.83,184.83,184.83,672.0
1023,1498,2023-05-25 22:17:00+00:00,184.74,184.74,184.5,184.6,2883.0
1024,1499,2023-05-25 22:18:00+00:00,184.5,184.72,184.5,184.72,1439.0
1025,1500,2023-05-25 22:19:00+00:00,184.71,184.82,184.6,184.7,2571.0
1026,1501,2023-05-25 22:20:00+00:00,184.7,184.74,184.7,184.74,277.0
1027,1502,2023-05-25 22:21:00+00:00,184.7,184.7,184.65,184.65,1800.0
1028,1503,2023-05-25 22:22:00+00:00,184.73,184.73,184.65,184.65,609.0
1029,1504,2023-05-25 22:23:00+00:00,184.69,184.7,184.68,184.7,495.0
1030,1505,2023-05-25 22:24:00+00:00,184.7,184.72,184.7,184.72,400.0
1031,1506,2023-05-25 22:25:00+00:00,184.72,184.8,184.72,184.8,574.0
1032,1507,2023-05-25 22:26:00+00:00,184.8,184.8,184.8,184.8,200.0
1033,1508,2023-05-25 22:27:00+00:00,184.85,184.85,184.85,184.85,100.0
1034,1509,2023-05-25 22:28:00+00:00,184.85,184.85,184.84,184.84,1041.0
1035,1510,2023-05-25 22:29:00+00:00,184.84,184.84,184.84,184.84,100.0
1036,1511,2023-05-25 22:30:00+00:00,184.84,184.84,184.84,184.84,0.0
1037,1512,2023-05-25 22:31:00+00:00,184.85,184.85,184.85,184.85,100.0
1038,1513,2023-05-25 22:32:00+00:00,184.84,184.84,184.75,184.8,1900.0
1039,1514,2023-05-25 22:33:00+00:00,184.84,184.84,184.8,184.8,8352.0
1040,1515,2023-05-25 22:34:00+00:00,184.75,184.75,184.65,184.75,1865.0
1041,1516,2023-05-25 22:35:00+00:00,184.65,184.66,184.65,184.65,133.0
1042,1517,2023-05-25 22:36:00+00:00,184.73,184.73,184.7,184.7,370.0
1043,1518,2023-05-25 22:37:00+00:00,184.64,184.65,184.62,184.65,529.0
1044,1519,2023-05-25 22:38:00+00:00,184.61,184.62,184.61,184.61,100.0
1045,1520,2023-05-25 22:39:00+00:00,184.7,184.78,184.7,184.75,5549.0
1046,1521,2023-05-25 22:40:00+00:00,184.78,184.78,184.75,184.75,300.0
1047,1522,2023-05-25 22:41:00+00:00,184.74,184.75,184.74,184.74,594.0
1048,1523,2023-05-25 22:42:00+00:00,184.8,184.8,184.74,184.76,2153.0
1049,1524,2023-05-25 22:43:00+00:00,184.75,184.8,184.75,184.8,2178.0
1050,1525,2023-05-25 22:44:00+00:00,184.8,184.8,184.8,184.8,721.0
1051,1526,2023-05-25 22:45:00+00:00,184.81,184.81,184.78,184.78,1197.0
1052,1527,2023-05-25 22:46:00+00:00,184.77,184.77,184.66,184.66,528.0
1053,1528,2023-05-25 22:47:00+00:00,184.75,184.77,184.75,184.77,394.0
1054,1529,2023-05-25 22:48:00+00:00,184.8,184.81,184.75,184.81,2759.0
1055,1530,2023-05-25 22:49:00+00:00,184.81,184.81,184.81,184.81,0.0
1056,1531,2023-05-25 22:50:00+00:00,184.81,184.81,184.81,184.81,100.0
1057,1532,2023-05-25 22:51:00+00:00,184.81,184.81,184.81,184.81,0.0
1058,1533,2023-05-25 22:52:00+00:00,184.81,184.81,184.81,184.81,0.0
1059,1534,2023-05-25 22:53:00+00:00,184.81,184.81,184.81,184.81,134.0
1060,1535,2023-05-25 22:54:00+00:00,184.81,184.81,184.81,184.81,2000.0
1061,1536,2023-05-25 22:55:00+00:00,184.81,184.81,184.81,184.81,126.0
1062,1537,2023-05-25 22:56:00+00:00,184.72,184.75,184.66,184.66,1205.0
1063,1538,2023-05-25 22:57:00+00:00,184.74,184.75,184.68,184.68,791.0
1064,1539,2023-05-25 22:58:00+00:00,184.68,184.68,184.68,184.68,0.0
1065,1540,2023-05-25 22:59:00+00:00,184.7,184.72,184.67,184.67,1332.0
1066,1541,2023-05-25 23:00:00+00:00,184.68,184.68,184.66,184.66,1303.0
1067,1542,2023-05-25 23:01:00+00:00,184.67,184.67,184.66,184.66,200.0
1068,1543,2023-05-25 23:02:00+00:00,184.7,184.74,184.7,184.72,8918.0
1069,1544,2023-05-25 23:03:00+00:00,184.66,184.68,184.6,184.6,1552.0
1070,1545,2023-05-25 23:04:00+00:00,184.6,184.6,184.51,184.51,600.0
1071,1546,2023-05-25 23:05:00+00:00,184.55,184.55,184.29,184.39,4064.0
1072,1547,2023-05-25 23:06:00+00:00,184.25,184.3,184.25,184.3,836.0
1073,1548,2023-05-25 23:07:00+00:00,184.36,184.4,184.25,184.25,3206.0
1074,1549,2023-05-25 23:08:00+00:00,184.28,184.28,184.2,184.2,3606.0
1075,1550,2023-05-25 23:09:00+00:00,184.15,184.2,184.15,184.2,1133.0
1076,1551,2023-05-25 23:10:00+00:00,184.21,184.21,184.05,184.11,4044.0
1077,1552,2023-05-25 23:11:00+00:00,184.11,184.15,184.1,184.15,1409.0
1078,1553,2023-05-25 23:12:00+00:00,184.1,184.1,184.03,184.1,1558.0
1079,1554,2023-05-25 23:13:00+00:00,184.05,184.06,183.92,183.92,10060.0
1080,1555,2023-05-25 23:14:00+00:00,183.94,184.05,183.94,184.02,4926.0
1081,1556,2023-05-25 23:15:00+00:00,184.08,184.17,184.08,184.14,5772.0
1082,1557,2023-05-25 23:16:00+00:00,184.15,184.15,184.14,184.15,5759.0
1083,1558,2023-05-25 23:17:00+00:00,184.15,184.15,184.1,184.11,3095.0
1084,1559,2023-05-25 23:18:00+00:00,184.15,184.15,184.15,184.15,1400.0
1085,1560,2023-05-25 23:19:00+00:00,184.15,184.15,184.1,184.11,2001.0
1086,1561,2023-05-25 23:20:00+00:00,184.15,184.15,184.13,184.13,1731.0
1087,1562,2023-05-25 23:21:00+00:00,184.14,184.15,184.14,184.15,2954.0
1088,1563,2023-05-25 23:22:00+00:00,184.15,184.15,184.14,184.14,1150.0
1089,1564,2023-05-25 23:23:00+00:00,184.14,184.15,184.14,184.14,3763.0
1090,1565,2023-05-25 23:24:00+00:00,184.14,184.15,184.12,184.15,1780.0
1091,1566,2023-05-25 23:25:00+00:00,184.26,184.26,184.22,184.22,6900.0
1092,1567,2023-05-25 23:26:00+00:00,184.15,184.92,184.15,184.27,8326.0
1093,1568,2023-05-25 23:27:00+00:00,184.41,184.41,184.15,184.15,4866.0
1094,1569,2023-05-25 23:28:00+00:00,184.2,184.3,184.2,184.3,792.0
1095,1570,2023-05-25 23:29:00+00:00,184.25,184.29,184.2,184.26,1998.0
1096,1571,2023-05-25 23:30:00+00:00,184.3,184.4,184.3,184.4,982.0
1097,1572,2023-05-25 23:31:00+00:00,184.38,184.38,184.23,184.36,655.0
1098,1573,2023-05-25 23:32:00+00:00,184.36,184.36,184.36,184.36,0.0
1099,1574,2023-05-25 23:33:00+00:00,184.35,184.35,184.3,184.31,575.0
1100,1575,2023-05-25 23:34:00+00:00,184.31,184.36,184.31,184.36,282.0
1101,1576,2023-05-25 23:35:00+00:00,184.41,184.41,184.33,184.4,1006.0
1102,1577,2023-05-25 23:36:00+00:00,184.4,184.5,184.4,184.5,1970.0
1103,1578,2023-05-25 23:37:00+00:00,184.5,184.5,184.38,184.38,2995.0
1104,1579,2023-05-25 23:38:00+00:00,184.38,184.4,184.38,184.4,226.0
1105,1580,2023-05-25 23:39:00+00:00,184.44,184.45,184.4,184.4,868.0
1106,1581,2023-05-25 23:40:00+00:00,184.47,184.49,184.47,184.48,809.0
1107,1582,2023-05-25 23:41:00+00:00,184.49,184.65,184.49,184.6,639.0
1108,1583,2023-05-25 23:42:00+00:00,184.53,184.59,184.51,184.58,8794.0
1109,1584,2023-05-25 23:43:00+00:00,184.51,184.6,184.51,184.6,9149.0
1110,1585,2023-05-25 23:44:00+00:00,184.64,184.64,184.6,184.6,3243.0
1111,1586,2023-05-25 23:45:00+00:00,184.6,184.6,184.51,184.59,3407.0
1112,1587,2023-05-25 23:46:00+00:00,184.55,184.55,184.48,184.48,1745.0
1113,1588,2023-05-25 23:47:00+00:00,184.48,184.52,184.43,184.52,1070.0
1114,1589,2023-05-25 23:48:00+00:00,184.5,184.5,184.47,184.5,525.0
1115,1590,2023-05-25 23:49:00+00:00,184.5,184.55,184.5,184.52,495.0
1116,1591,2023-05-25 23:50:00+00:00,184.5,184.52,184.5,184.5,1420.0
1117,1592,2023-05-25 23:51:00+00:00,184.55,184.55,184.45,184.45,3734.0
1118,1593,2023-05-25 23:52:00+00:00,184.5,184.5,184.5,184.5,220.0
1119,1594,2023-05-25 23:53:00+00:00,184.5,184.5,184.45,184.47,1304.0
1120,1595,2023-05-25 23:54:00+00:00,184.54,184.54,184.5,184.5,400.0
1121,1596,2023-05-25 23:55:00+00:00,184.52,184.52,184.5,184.5,4273.0
1122,1597,2023-05-25 23:56:00+00:00,184.51,184.51,184.5,184.5,260.0
1123,1598,2023-05-25 23:57:00+00:00,184.47,184.5,184.45,184.47,2629.0
1124,1599,2023-05-25 23:58:00+00:00,184.5,184.53,184.5,184.51,4423.0
1125,1600,2023-05-25 23:59:00+00:00,184.54,184.55,184.45,184.47,4893.0
1126,1607,2023-05-26 08:00:00+00:00,184.39,184.5,184.33,184.33,1648.0
1127,1608,2023-05-26 08:01:00+00:00,184.18,184.22,184.0,184.1,1293.0
1128,1609,2023-05-26 08:02:00+00:00,184.12,184.12,184.03,184.03,1050.0
1129,1610,2023-05-26 08:03:00+00:00,184.01,184.1,184.0,184.1,1100.0
1130,1611,2023-05-26 08:04:00+00:00,184.22,184.22,184.22,184.22,100.0
1131,1612,2023-05-26 08:05:00+00:00,184.3,184.39,184.3,184.3,340.0
1132,1613,2023-05-26 08:06:00+00:00,184.3,184.3,184.3,184.3,0.0
1133,1614,2023-05-26 08:07:00+00:00,184.3,184.3,184.3,184.3,0.0
1134,1615,2023-05-26 08:08:00+00:00,184.3,184.3,184.3,184.3,400.0
1135,1616,2023-05-26 08:09:00+00:00,184.31,184.31,184.31,184.31,139.0
1136,1617,2023-05-26 08:10:00+00:00,184.3,184.34,184.3,184.3,633.0
1137,1618,2023-05-26 08:11:00+00:00,184.22,184.22,184.22,184.22,134.0
1138,1619,2023-05-26 08:12:00+00:00,184.22,184.22,184.22,184.22,0.0
1139,1620,2023-05-26 08:13:00+00:00,184.27,184.27,184.27,184.27,190.0
1140,1621,2023-05-26 08:14:00+00:00,184.47,184.5,184.47,184.5,200.0
1141,1622,2023-05-26 08:15:00+00:00,184.48,184.55,184.48,184.55,901.0
1142,1623,2023-05-26 08:16:00+00:00,184.68,184.68,184.68,184.68,100.0
1143,1624,2023-05-26 08:17:00+00:00,184.85,184.85,184.85,184.85,251.0
1144,1625,2023-05-26 08:18:00+00:00,184.85,184.85,184.85,184.85,0.0
1145,1626,2023-05-26 08:19:00+00:00,184.85,184.85,184.85,184.85,0.0
1146,1627,2023-05-26 08:20:00+00:00,184.77,184.78,184.77,184.78,591.0
1147,1628,2023-05-26 08:21:00+00:00,184.78,184.8,184.78,184.79,325.0
1148,1629,2023-05-26 08:22:00+00:00,184.79,184.79,184.79,184.79,0.0
1149,1630,2023-05-26 08:23:00+00:00,184.94,184.94,184.94,184.94,1000.0
1150,1631,2023-05-26 08:24:00+00:00,184.96,185.0,184.96,184.99,744.0
1151,1632,2023-05-26 08:25:00+00:00,184.99,185.0,184.99,185.0,273.0
1152,1633,2023-05-26 08:26:00+00:00,185.12,185.2,185.12,185.2,450.0
1153,1634,2023-05-26 08:27:00+00:00,185.2,185.24,185.2,185.24,200.0
1154,1635,2023-05-26 08:28:00+00:00,185.25,185.25,185.24,185.25,400.0
1155,1636,2023-05-26 08:29:00+00:00,185.31,185.44,185.31,185.44,200.0
1156,1637,2023-05-26 08:30:00+00:00,185.41,185.5,185.41,185.5,1016.0
1157,1638,2023-05-26 08:31:00+00:00,185.5,185.6,185.48,185.55,2700.0
1158,1639,2023-05-26 08:32:00+00:00,185.57,185.58,185.57,185.58,1607.0
1159,1640,2023-05-26 08:33:00+00:00,185.58,185.58,185.58,185.58,0.0
1160,1641,2023-05-26 08:34:00+00:00,185.47,185.48,185.47,185.48,900.0
1161,1642,2023-05-26 08:35:00+00:00,185.48,185.5,185.44,185.44,942.0
1162,1643,2023-05-26 08:36:00+00:00,185.44,185.44,185.44,185.44,0.0
1163,1644,2023-05-26 08:37:00+00:00,185.37,185.38,185.31,185.32,1150.0
1164,1645,2023-05-26 08:38:00+00:00,185.37,185.39,185.37,185.39,200.0
1165,1646,2023-05-26 08:39:00+00:00,185.4,185.43,185.4,185.42,300.0
1166,1647,2023-05-26 08:40:00+00:00,185.43,185.43,185.41,185.41,375.0
1167,1648,2023-05-26 08:41:00+00:00,185.41,185.41,185.41,185.41,0.0
1168,1649,2023-05-26 08:42:00+00:00,185.47,185.48,185.47,185.48,475.0
1169,1650,2023-05-26 08:43:00+00:00,185.5,185.59,185.49,185.59,563.0
1170,1651,2023-05-26 08:44:00+00:00,185.59,185.59,185.57,185.57,428.0
1171,1652,2023-05-26 08:45:00+00:00,185.57,185.57,185.57,185.57,0.0
1172,1653,2023-05-26 08:46:00+00:00,185.6,185.69,185.6,185.69,2514.0
1173,1654,2023-05-26 08:47:00+00:00,185.75,185.75,185.75,185.75,100.0
1174,1655,2023-05-26 08:48:00+00:00,185.8,185.9,185.8,185.84,806.0
1175,1656,2023-05-26 08:49:00+00:00,185.84,185.84,185.8,185.8,234.0
1176,1657,2023-05-26 08:50:00+00:00,185.8,185.8,185.8,185.8,322.0
1177,1658,2023-05-26 08:51:00+00:00,185.8,185.8,185.8,185.8,0.0
1178,1659,2023-05-26 08:52:00+00:00,185.79,185.8,185.79,185.8,641.0
1179,1660,2023-05-26 08:53:00+00:00,185.74,185.74,185.74,185.74,200.0
1180,1661,2023-05-26 08:54:00+00:00,185.7,185.7,185.55,185.58,734.0
1181,1662,2023-05-26 08:55:00+00:00,185.59,185.59,185.59,185.59,286.0
1182,1663,2023-05-26 08:56:00+00:00,185.53,185.54,185.4,185.4,548.0
1183,1664,2023-05-26 08:57:00+00:00,185.4,185.49,185.4,185.49,548.0
1184,1665,2023-05-26 08:58:00+00:00,185.55,185.55,185.39,185.43,700.0
1185,1666,2023-05-26 08:59:00+00:00,185.43,185.43,185.43,185.43,0.0
1186,1667,2023-05-26 09:00:00+00:00,185.43,185.43,185.43,185.43,0.0
1187,1668,2023-05-26 09:01:00+00:00,185.46,185.46,185.46,185.46,100.0
1188,1669,2023-05-26 09:02:00+00:00,185.46,185.46,185.46,185.46,0.0
1189,1670,2023-05-26 09:03:00+00:00,185.46,185.46,185.46,185.46,0.0
1190,1671,2023-05-26 09:04:00+00:00,185.57,185.57,185.57,185.57,100.0
1191,1672,2023-05-26 09:05:00+00:00,185.46,185.46,185.45,185.45,996.0
1192,1673,2023-05-26 09:06:00+00:00,185.35,185.35,185.3,185.3,1302.0
1193,1674,2023-05-26 09:07:00+00:00,185.22,185.22,185.22,185.22,139.0
1194,1675,2023-05-26 09:08:00+00:00,185.22,185.22,185.22,185.22,0.0
1195,1676,2023-05-26 09:09:00+00:00,185.25,185.25,185.23,185.25,459.0
1196,1677,2023-05-26 09:10:00+00:00,185.25,185.25,185.25,185.25,0.0
1197,1678,2023-05-26 09:11:00+00:00,185.2,185.2,185.13,185.13,387.0
1198,1679,2023-05-26 09:12:00+00:00,185.1,185.1,185.1,185.1,151.0
1199,1680,2023-05-26 09:13:00+00:00,185.1,185.1,185.1,185.1,0.0
1200,1681,2023-05-26 09:14:00+00:00,185.19,185.19,185.19,185.19,100.0
1201,1682,2023-05-26 09:15:00+00:00,185.1,185.1,185.1,185.1,100.0
1202,1683,2023-05-26 09:16:00+00:00,185.09,185.1,185.06,185.1,445.0
1203,1684,2023-05-26 09:17:00+00:00,185.28,185.28,185.28,185.28,100.0
1204,1685,2023-05-26 09:18:00+00:00,185.28,185.28,185.28,185.28,0.0
1205,1686,2023-05-26 09:19:00+00:00,185.15,185.15,185.15,185.15,135.0
1206,1687,2023-05-26 09:20:00+00:00,185.15,185.15,185.15,185.15,0.0
1207,1688,2023-05-26 09:21:00+00:00,185.15,185.15,185.15,185.15,0.0
1208,1689,2023-05-26 09:22:00+00:00,185.01,185.01,185.0,185.0,246.0
1209,1690,2023-05-26 09:23:00+00:00,185.0,185.0,185.0,185.0,0.0
1210,1691,2023-05-26 09:24:00+00:00,185.1,185.1,185.1,185.1,300.0
1211,1692,2023-05-26 09:25:00+00:00,185.2,185.2,185.2,185.2,300.0
1212,1693,2023-05-26 09:26:00+00:00,185.2,185.25,185.2,185.25,365.0
1213,1694,2023-05-26 09:27:00+00:00,185.2,185.2,185.2,185.2,100.0
1214,1695,2023-05-26 09:28:00+00:00,185.2,185.2,185.2,185.2,0.0
1215,1696,2023-05-26 09:29:00+00:00,185.27,185.31,185.27,185.31,273.0
1216,1697,2023-05-26 09:30:00+00:00,185.27,185.27,185.27,185.27,188.0
1217,1698,2023-05-26 09:31:00+00:00,185.2,185.25,185.2,185.25,500.0
1218,1699,2023-05-26 09:32:00+00:00,185.25,185.25,185.25,185.25,0.0
1219,1700,2023-05-26 09:33:00+00:00,185.3,185.3,185.3,185.3,174.0
1220,1701,2023-05-26 09:34:00+00:00,185.3,185.3,185.3,185.3,0.0
1221,1702,2023-05-26 09:35:00+00:00,185.3,185.3,185.3,185.3,0.0
1222,1703,2023-05-26 09:36:00+00:00,185.36,185.4,185.36,185.4,300.0
1223,1704,2023-05-26 09:37:00+00:00,185.44,185.46,185.42,185.42,400.0
1224,1705,2023-05-26 09:38:00+00:00,185.52,185.52,185.52,185.52,425.0
1225,1706,2023-05-26 09:39:00+00:00,185.5,185.52,185.5,185.52,1291.0
1226,1707,2023-05-26 09:40:00+00:00,185.52,185.52,185.52,185.52,0.0
1227,1708,2023-05-26 09:41:00+00:00,185.45,185.45,185.4,185.4,280.0
1228,1709,2023-05-26 09:42:00+00:00,185.4,185.4,185.4,185.4,0.0
1229,1710,2023-05-26 09:43:00+00:00,185.4,185.4,185.4,185.4,0.0
1230,1711,2023-05-26 09:44:00+00:00,185.44,185.44,185.44,185.44,100.0
1231,1712,2023-05-26 09:45:00+00:00,185.44,185.44,185.44,185.44,128.0
1232,1713,2023-05-26 09:46:00+00:00,185.44,185.44,185.44,185.44,0.0
1233,1714,2023-05-26 09:47:00+00:00,185.44,185.44,185.44,185.44,0.0
1234,1715,2023-05-26 09:48:00+00:00,185.44,185.44,185.44,185.44,0.0
1235,1716,2023-05-26 09:49:00+00:00,185.4,185.47,185.4,185.47,1143.0
1236,1717,2023-05-26 09:50:00+00:00,185.47,185.47,185.46,185.46,230.0
1237,1718,2023-05-26 09:51:00+00:00,185.46,185.46,185.46,185.46,993.0
1238,1719,2023-05-26 09:52:00+00:00,185.46,185.46,185.46,185.46,0.0
1239,1720,2023-05-26 09:53:00+00:00,185.46,185.46,185.46,185.46,0.0
1240,1721,2023-05-26 09:54:00+00:00,185.41,185.44,185.41,185.44,224.0
1241,1722,2023-05-26 09:55:00+00:00,185.44,185.44,185.44,185.44,0.0
1242,1723,2023-05-26 09:56:00+00:00,185.44,185.45,185.44,185.45,650.0
1243,1724,2023-05-26 09:57:00+00:00,185.45,185.45,185.45,185.45,100.0
1244,1725,2023-05-26 09:58:00+00:00,185.5,185.5,185.45,185.45,300.0
1245,1726,2023-05-26 09:59:00+00:00,185.45,185.45,185.45,185.45,0.0
1246,1727,2023-05-26 10:00:00+00:00,185.5,185.5,185.33,185.33,548.0
1247,1728,2023-05-26 10:01:00+00:00,185.33,185.33,185.33,185.33,0.0
1248,1729,2023-05-26 10:02:00+00:00,185.33,185.33,185.33,185.33,0.0
1249,1730,2023-05-26 10:03:00+00:00,185.33,185.33,185.33,185.33,0.0
1250,1731,2023-05-26 10:04:00+00:00,185.24,185.24,185.24,185.24,100.0
1251,1732,2023-05-26 10:05:00+00:00,185.23,185.24,185.23,185.24,241.0
1252,1733,2023-05-26 10:06:00+00:00,185.22,185.22,185.22,185.22,200.0
1253,1734,2023-05-26 10:07:00+00:00,185.22,185.22,185.22,185.22,0.0
1254,1735,2023-05-26 10:08:00+00:00,185.15,185.16,185.15,185.16,200.0
1255,1736,2023-05-26 10:09:00+00:00,185.16,185.16,185.16,185.16,0.0
1256,1737,2023-05-26 10:10:00+00:00,185.06,185.06,185.06,185.06,267.0
1257,1738,2023-05-26 10:11:00+00:00,185.06,185.06,185.06,185.06,0.0
1258,1739,2023-05-26 10:12:00+00:00,185.06,185.06,185.06,185.06,0.0
1259,1740,2023-05-26 10:13:00+00:00,185.05,185.05,185.05,185.05,148.0
1260,1741,2023-05-26 10:14:00+00:00,185.07,185.07,185.07,185.07,800.0
1261,1742,2023-05-26 10:15:00+00:00,185.07,185.09,185.07,185.09,334.0
1262,1743,2023-05-26 10:16:00+00:00,185.09,185.09,185.09,185.09,176.0
1263,1744,2023-05-26 10:17:00+00:00,185.09,185.09,185.09,185.09,0.0
1264,1745,2023-05-26 10:18:00+00:00,185.06,185.08,185.05,185.08,400.0
1265,1746,2023-05-26 10:19:00+00:00,185.07,185.07,184.99,184.99,2237.0
1266,1747,2023-05-26 10:20:00+00:00,184.99,184.99,184.99,184.99,0.0
1267,1748,2023-05-26 10:21:00+00:00,185.0,185.0,185.0,185.0,388.0
1268,1749,2023-05-26 10:22:00+00:00,184.98,184.98,184.98,184.98,900.0
1269,1750,2023-05-26 10:23:00+00:00,184.98,184.98,184.98,184.98,0.0
1270,1751,2023-05-26 10:24:00+00:00,184.97,185.0,184.97,185.0,561.0
1271,1752,2023-05-26 10:25:00+00:00,184.98,185.0,184.95,184.97,983.0
1272,1753,2023-05-26 10:26:00+00:00,184.97,184.97,184.97,184.97,0.0
1273,1754,2023-05-26 10:27:00+00:00,184.92,184.92,184.92,184.92,100.0
1274,1755,2023-05-26 10:28:00+00:00,184.92,184.92,184.92,184.92,0.0
1275,1756,2023-05-26 10:29:00+00:00,184.99,185.0,184.99,185.0,700.0
1276,1757,2023-05-26 10:30:00+00:00,184.99,184.99,184.99,184.99,100.0
1277,1758,2023-05-26 10:31:00+00:00,184.99,185.0,184.99,185.0,1386.0
1278,1759,2023-05-26 10:32:00+00:00,184.99,185.0,184.99,185.0,709.0
1279,1760,2023-05-26 10:33:00+00:00,185.0,185.0,185.0,185.0,500.0
1280,1761,2023-05-26 10:34:00+00:00,185.0,185.0,184.99,184.99,200.0
1281,1762,2023-05-26 10:35:00+00:00,185.0,185.0,184.99,185.0,1082.0
1282,1763,2023-05-26 10:36:00+00:00,184.93,184.93,184.91,184.92,500.0
1283,1764,2023-05-26 10:37:00+00:00,184.88,184.88,184.86,184.86,247.0
1284,1765,2023-05-26 10:38:00+00:00,184.92,185.0,184.92,185.0,4062.0
1285,1766,2023-05-26 10:39:00+00:00,185.0,185.0,185.0,185.0,379.0
1286,1767,2023-05-26 10:40:00+00:00,185.0,185.0,185.0,185.0,100.0
1287,1768,2023-05-26 10:41:00+00:00,185.0,185.0,185.0,185.0,0.0
1288,1769,2023-05-26 10:42:00+00:00,184.91,184.91,184.85,184.85,1250.0
1289,1770,2023-05-26 10:43:00+00:00,184.95,184.95,184.95,184.95,100.0
1290,1771,2023-05-26 10:44:00+00:00,184.95,185.17,184.95,185.17,6437.0
1291,1772,2023-05-26 10:45:00+00:00,185.18,185.24,185.18,185.24,2040.0
1292,1773,2023-05-26 10:46:00+00:00,185.24,185.3,185.24,185.3,1039.0
1293,1774,2023-05-26 10:47:00+00:00,185.3,185.3,185.2,185.2,1496.0
1294,1775,2023-05-26 10:48:00+00:00,185.2,185.2,185.2,185.2,150.0
1295,1776,2023-05-26 10:49:00+00:00,185.07,185.1,185.07,185.1,500.0
1296,1777,2023-05-26 10:50:00+00:00,185.1,185.1,185.1,185.1,0.0
1297,1778,2023-05-26 10:51:00+00:00,185.11,185.11,185.11,185.11,100.0
1298,1779,2023-05-26 10:52:00+00:00,185.11,185.11,185.11,185.11,0.0
1299,1780,2023-05-26 10:53:00+00:00,185.11,185.11,185.11,185.11,0.0
1300,1781,2023-05-26 10:54:00+00:00,185.19,185.2,185.19,185.2,587.0
1301,1782,2023-05-26 10:55:00+00:00,185.23,185.23,185.23,185.23,100.0
1302,1783,2023-05-26 10:56:00+00:00,185.13,185.13,185.13,185.13,133.0
1303,1784,2023-05-26 10:57:00+00:00,185.0,185.0,184.87,184.87,346.0
1304,1785,2023-05-26 10:58:00+00:00,184.95,185.01,184.95,185.0,790.0
1305,1786,2023-05-26 10:59:00+00:00,185.0,185.0,185.0,185.0,0.0
1306,1787,2023-05-26 11:00:00+00:00,185.0,185.35,184.88,185.35,5224.0
1307,1788,2023-05-26 11:01:00+00:00,185.4,185.7,185.4,185.5,11326.0
1308,1789,2023-05-26 11:02:00+00:00,185.6,185.77,185.6,185.76,7281.0
1309,1790,2023-05-26 11:03:00+00:00,185.76,185.85,185.7,185.85,6622.0
1310,1791,2023-05-26 11:04:00+00:00,185.8,185.8,185.6,185.69,5539.0
1311,1792,2023-05-26 11:05:00+00:00,185.7,185.85,185.7,185.85,5208.0
1312,1793,2023-05-26 11:06:00+00:00,185.85,185.88,185.78,185.78,3067.0
1313,1794,2023-05-26 11:07:00+00:00,185.78,185.78,185.63,185.63,1186.0
1314,1795,2023-05-26 11:08:00+00:00,185.7,185.74,185.64,185.64,2350.0
1315,1796,2023-05-26 11:09:00+00:00,185.64,185.64,185.6,185.6,743.0
1316,1797,2023-05-26 11:10:00+00:00,185.69,185.75,185.69,185.73,1016.0
1317,1798,2023-05-26 11:11:00+00:00,185.74,185.8,185.74,185.8,2198.0
1318,1799,2023-05-26 11:12:00+00:00,185.83,185.99,185.83,185.94,5354.0
1319,1800,2023-05-26 11:13:00+00:00,185.91,185.91,185.88,185.9,2816.0
1320,1801,2023-05-26 11:14:00+00:00,185.86,185.86,185.8,185.83,1028.0
1321,1802,2023-05-26 11:15:00+00:00,185.75,185.75,185.68,185.72,1272.0
1322,1803,2023-05-26 11:16:00+00:00,185.8,185.8,185.77,185.77,933.0
1323,1804,2023-05-26 11:17:00+00:00,185.75,185.75,185.72,185.72,931.0
1324,1805,2023-05-26 11:18:00+00:00,185.72,185.75,185.7,185.7,497.0
1325,1806,2023-05-26 11:19:00+00:00,185.69,185.69,185.69,185.69,100.0
1326,1807,2023-05-26 11:20:00+00:00,185.64,185.64,185.5,185.5,3392.0
1327,1808,2023-05-26 11:21:00+00:00,185.5,185.5,185.4,185.4,1411.0
1328,1809,2023-05-26 11:22:00+00:00,185.5,185.5,185.5,185.5,314.0
1329,1810,2023-05-26 11:23:00+00:00,185.47,185.47,185.47,185.47,909.0
1330,1811,2023-05-26 11:24:00+00:00,185.43,185.55,185.42,185.55,3238.0
1331,1812,2023-05-26 11:25:00+00:00,185.55,185.68,185.55,185.68,2320.0
1332,1813,2023-05-26 11:26:00+00:00,185.67,185.77,185.64,185.7,5238.0
1333,1814,2023-05-26 11:27:00+00:00,185.7,185.7,185.67,185.67,300.0
1334,1815,2023-05-26 11:28:00+00:00,185.67,185.85,185.67,185.85,1874.0
1335,1816,2023-05-26 11:29:00+00:00,185.85,185.94,185.85,185.94,4762.0
1336,1817,2023-05-26 11:30:00+00:00,185.85,185.85,185.85,185.85,2030.0
1337,1818,2023-05-26 11:31:00+00:00,185.85,185.85,185.85,185.85,315.0
1338,1819,2023-05-26 11:32:00+00:00,185.85,185.88,185.85,185.87,1164.0
1339,1820,2023-05-26 11:33:00+00:00,185.9,185.9,185.9,185.9,300.0
1340,1821,2023-05-26 11:34:00+00:00,185.9,185.9,185.9,185.9,1887.0
1341,1822,2023-05-26 11:35:00+00:00,185.93,185.94,185.93,185.94,530.0
1342,1823,2023-05-26 11:36:00+00:00,185.94,185.94,185.94,185.94,0.0
1343,1824,2023-05-26 11:37:00+00:00,185.9,185.9,185.87,185.87,1984.0
1344,1825,2023-05-26 11:38:00+00:00,185.8,185.8,185.8,185.8,613.0
1345,1826,2023-05-26 11:39:00+00:00,185.75,185.75,185.68,185.71,1307.0
1346,1827,2023-05-26 11:40:00+00:00,185.73,185.73,185.71,185.71,421.0
1347,1828,2023-05-26 11:41:00+00:00,185.73,185.8,185.73,185.8,1146.0
1348,1829,2023-05-26 11:42:00+00:00,185.87,185.87,185.87,185.87,100.0
1349,1830,2023-05-26 11:43:00+00:00,185.8,185.9,185.8,185.8,1773.0
1350,1831,2023-05-26 11:44:00+00:00,185.77,185.8,185.77,185.8,350.0
1351,1832,2023-05-26 11:45:00+00:00,185.8,185.8,185.8,185.8,100.0
1352,1833,2023-05-26 11:46:00+00:00,185.8,185.8,185.8,185.8,2538.0
1353,1834,2023-05-26 11:47:00+00:00,185.8,185.85,185.8,185.85,300.0
1354,1835,2023-05-26 11:48:00+00:00,185.9,185.9,185.89,185.9,801.0
1355,1836,2023-05-26 11:49:00+00:00,185.9,185.92,185.9,185.92,1266.0
1356,1837,2023-05-26 11:50:00+00:00,185.87,185.89,185.87,185.89,250.0
1357,1838,2023-05-26 11:51:00+00:00,185.9,185.94,185.9,185.94,300.0
1358,1839,2023-05-26 11:52:00+00:00,185.97,185.97,185.9,185.9,1421.0
1359,1840,2023-05-26 11:53:00+00:00,185.9,185.9,185.85,185.85,1602.0
1360,1841,2023-05-26 11:54:00+00:00,185.85,185.85,185.58,185.58,10987.0
1361,1842,2023-05-26 11:55:00+00:00,185.58,185.66,185.58,185.66,1700.0
1362,1843,2023-05-26 11:56:00+00:00,185.68,185.68,185.6,185.6,715.0
1363,1844,2023-05-26 11:57:00+00:00,185.6,185.6,185.6,185.6,100.0
1364,1845,2023-05-26 11:58:00+00:00,185.63,185.63,185.63,185.63,640.0
1365,1846,2023-05-26 11:59:00+00:00,185.6,185.6,185.51,185.51,2959.0
1366,1847,2023-05-26 12:00:00+00:00,185.14,185.98,184.96,185.6,110898.0
1367,1848,2023-05-26 12:01:00+00:00,185.47,185.89,183.7,185.56,9523.0
1368,1849,2023-05-26 12:02:00+00:00,185.56,185.65,183.9,185.6,5214.0
1369,1850,2023-05-26 12:03:00+00:00,185.6,185.64,185.57,185.64,4110.0
1370,1851,2023-05-26 12:04:00+00:00,185.6,185.69,185.54,185.54,3057.0
1371,1852,2023-05-26 12:05:00+00:00,185.53,185.59,185.4,185.4,8977.0
1372,1853,2023-05-26 12:06:00+00:00,185.4,185.5,185.33,185.4,8676.0
1373,1854,2023-05-26 12:07:00+00:00,185.36,185.4,185.3,185.33,7275.0
1374,1855,2023-05-26 12:08:00+00:00,185.3,185.4,185.3,185.4,7836.0
1375,1856,2023-05-26 12:09:00+00:00,185.4,185.44,185.38,185.38,1695.0
1376,1857,2023-05-26 12:10:00+00:00,185.4,185.44,185.39,185.44,2249.0
1377,1858,2023-05-26 12:11:00+00:00,185.44,185.55,185.4,185.55,7824.0
1378,1859,2023-05-26 12:12:00+00:00,185.54,185.65,185.5,185.65,3259.0
1379,1860,2023-05-26 12:13:00+00:00,185.7,185.7,185.51,185.56,4378.0
1380,1861,2023-05-26 12:14:00+00:00,185.56,185.56,185.37,185.37,4311.0
1381,1862,2023-05-26 12:15:00+00:00,185.37,185.4,185.35,185.37,1102.0
1382,1863,2023-05-26 12:16:00+00:00,185.39,185.44,185.39,185.41,2058.0
1383,1864,2023-05-26 12:17:00+00:00,185.36,185.41,185.35,185.4,1050.0
1384,1865,2023-05-26 12:18:00+00:00,185.44,185.49,185.43,185.49,1579.0
1385,1866,2023-05-26 12:19:00+00:00,185.49,185.49,185.4,185.4,1294.0
1386,1867,2023-05-26 12:20:00+00:00,185.41,185.41,185.35,185.35,10424.0
1387,1868,2023-05-26 12:21:00+00:00,185.4,185.4,185.25,185.25,3249.0
1388,1869,2023-05-26 12:22:00+00:00,185.25,185.42,185.25,185.35,2546.0
1389,1870,2023-05-26 12:23:00+00:00,185.47,185.51,185.45,185.5,3577.0
1390,1871,2023-05-26 12:24:00+00:00,185.45,185.49,185.42,185.46,4383.0
1391,1872,2023-05-26 12:25:00+00:00,185.42,185.47,185.36,185.39,5160.0
1392,1873,2023-05-26 12:26:00+00:00,185.39,185.43,185.33,185.43,2521.0
1393,1874,2023-05-26 12:27:00+00:00,185.39,185.41,185.39,185.4,668.0
1394,1875,2023-05-26 12:28:00+00:00,185.39,185.39,185.37,185.38,509.0
1395,1876,2023-05-26 12:29:00+00:00,185.38,185.43,185.38,185.43,4550.0
1396,1877,2023-05-26 12:30:00+00:00,185.4,185.6,184.96,185.0,33803.0
1397,1878,2023-05-26 12:31:00+00:00,185.0,185.25,184.9,185.25,7763.0
1398,1879,2023-05-26 12:32:00+00:00,185.19,185.29,184.82,184.88,15503.0
1399,1880,2023-05-26 12:33:00+00:00,184.89,185.1,184.86,185.1,15862.0
1400,1881,2023-05-26 12:34:00+00:00,185.1,185.29,185.1,185.23,7801.0
1401,1882,2023-05-26 12:35:00+00:00,185.16,185.25,185.1,185.16,1549.0
1402,1883,2023-05-26 12:36:00+00:00,185.03,185.07,184.84,184.87,9041.0
1403,1884,2023-05-26 12:37:00+00:00,184.87,185.0,184.87,184.94,5873.0
1404,1885,2023-05-26 12:38:00+00:00,184.9,184.9,184.61,184.61,10899.0
1405,1886,2023-05-26 12:39:00+00:00,184.61,184.65,184.26,184.26,34599.0
1406,1887,2023-05-26 12:40:00+00:00,184.26,184.47,184.09,184.45,21396.0
1407,1888,2023-05-26 12:41:00+00:00,184.41,184.8,184.41,184.64,12707.0
1408,1889,2023-05-26 12:42:00+00:00,184.67,184.7,184.6,184.68,6033.0
1409,1890,2023-05-26 12:43:00+00:00,184.7,184.71,184.63,184.7,4978.0
1410,1891,2023-05-26 12:44:00+00:00,184.65,184.74,184.63,184.63,4664.0
1411,1892,2023-05-26 12:45:00+00:00,184.63,184.63,184.35,184.6,11286.0
1412,1893,2023-05-26 12:46:00+00:00,184.46,184.75,184.45,184.68,4656.0
1413,1894,2023-05-26 12:47:00+00:00,184.78,184.82,184.7,184.77,4957.0
1414,1895,2023-05-26 12:48:00+00:00,184.75,185.0,184.75,185.0,6193.0
1415,1896,2023-05-26 12:49:00+00:00,184.96,185.13,184.9,184.9,15463.0
1416,1897,2023-05-26 12:50:00+00:00,185.0,185.0,184.9,184.99,2965.0
1417,1898,2023-05-26 12:51:00+00:00,185.0,185.0,184.85,184.89,2092.0
1418,1899,2023-05-26 12:52:00+00:00,184.86,184.86,184.7,184.75,12201.0
1419,1900,2023-05-26 12:53:00+00:00,184.76,184.82,184.65,184.81,4706.0
1420,1901,2023-05-26 12:54:00+00:00,184.86,185.04,184.73,185.04,2913.0
1421,1902,2023-05-26 12:55:00+00:00,185.0,185.08,184.99,184.99,2953.0
1422,1903,2023-05-26 12:56:00+00:00,184.9,184.9,184.72,184.72,1800.0
1423,1904,2023-05-26 12:57:00+00:00,184.76,184.85,184.76,184.85,1236.0
1424,1905,2023-05-26 12:58:00+00:00,184.89,185.0,184.81,184.9,3563.0
1425,1906,2023-05-26 12:59:00+00:00,184.93,185.05,184.9,185.0,5637.0
1426,1907,2023-05-26 13:00:00+00:00,184.94,184.97,184.64,184.65,15294.0
1427,1908,2023-05-26 13:01:00+00:00,184.7,184.85,184.69,184.85,13230.0
1428,1909,2023-05-26 13:02:00+00:00,184.85,185.0,184.77,184.88,1670.0
1429,1910,2023-05-26 13:03:00+00:00,184.97,185.1,184.87,184.87,10054.0
1430,1911,2023-05-26 13:04:00+00:00,184.92,184.92,184.8,184.85,3100.0
1431,1912,2023-05-26 13:05:00+00:00,184.82,185.08,184.82,185.0,2593.0
1432,1913,2023-05-26 13:06:00+00:00,185.0,185.0,184.82,184.98,4073.0
1433,1914,2023-05-26 13:07:00+00:00,184.95,184.95,184.82,184.9,1499.0
1434,1915,2023-05-26 13:08:00+00:00,184.85,184.9,184.82,184.82,3848.0
1435,1916,2023-05-26 13:09:00+00:00,184.83,184.84,184.75,184.8,3608.0
1436,1917,2023-05-26 13:10:00+00:00,184.83,184.88,184.75,184.79,4215.0
1437,1918,2023-05-26 13:11:00+00:00,184.88,185.0,184.86,185.0,6730.0
1438,1919,2023-05-26 13:12:00+00:00,185.0,185.25,184.98,185.25,15915.0
1439,1920,2023-05-26 13:13:00+00:00,185.25,185.27,185.1,185.17,13272.0
1440,1921,2023-05-26 13:14:00+00:00,185.17,185.25,185.16,185.2,3637.0
1441,1922,2023-05-26 13:15:00+00:00,185.19,185.19,185.05,185.11,10078.0
1442,1923,2023-05-26 13:16:00+00:00,185.11,185.11,184.87,184.87,1886.0
1443,1924,2023-05-26 13:17:00+00:00,185.0,185.05,184.98,185.05,2653.0
1444,1925,2023-05-26 13:18:00+00:00,185.05,185.16,185.05,185.16,1500.0
1445,1926,2023-05-26 13:19:00+00:00,185.13,185.13,185.0,185.0,2033.0
1446,1927,2023-05-26 13:20:00+00:00,185.09,185.11,185.0,185.1,1250.0
1447,1928,2023-05-26 13:21:00+00:00,185.02,185.35,185.02,185.35,7502.0
1448,1929,2023-05-26 13:22:00+00:00,185.36,185.39,185.11,185.19,6573.0
1449,1930,2023-05-26 13:23:00+00:00,185.2,185.2,185.1,185.18,2907.0
1450,1931,2023-05-26 13:24:00+00:00,185.16,185.2,185.09,185.2,4308.0
1451,1932,2023-05-26 13:25:00+00:00,185.12,185.15,184.9,184.92,11904.0
1452,1933,2023-05-26 13:26:00+00:00,184.92,185.01,184.79,185.0,8141.0
1453,1934,2023-05-26 13:27:00+00:00,185.0,185.0,184.51,184.91,19126.0
1454,1935,2023-05-26 13:28:00+00:00,184.91,184.91,184.5,184.54,6073.0
1455,1936,2023-05-26 13:29:00+00:00,184.55,184.62,184.51,184.51,8318.0
1456,1937,2023-05-26 13:30:00+00:00,184.62,185.41,184.53,185.37,742369.0
1457,1938,2023-05-26 13:31:00+00:00,185.37,185.78,185.0,185.59,550929.0
1458,1939,2023-05-26 13:32:00+00:00,185.6,186.09,185.47,185.9,584744.0
1459,1940,2023-05-26 13:33:00+00:00,185.89,186.58,185.86,186.5,629170.0
1460,1941,2023-05-26 13:34:00+00:00,186.5,186.97,186.35,186.73,555717.0
1461,1942,2023-05-26 13:35:00+00:00,186.71,187.3,186.06,187.09,899875.0
1462,1943,2023-05-26 13:36:00+00:00,187.11,187.91,187.1,187.84,827776.0
1463,1944,2023-05-26 13:37:00+00:00,187.84,188.24,187.75,187.97,702405.0
1464,1945,2023-05-26 13:38:00+00:00,187.98,188.35,187.83,188.33,607706.0
1465,1946,2023-05-26 13:39:00+00:00,188.34,188.4,187.77,187.94,634956.0
1466,1947,2023-05-26 13:40:00+00:00,187.94,188.25,187.78,188.17,596928.0
1467,1948,2023-05-26 13:41:00+00:00,188.17,188.21,187.96,188.05,315549.0
1468,1949,2023-05-26 13:42:00+00:00,188.06,188.18,187.76,188.18,612039.0
1469,1950,2023-05-26 13:43:00+00:00,188.18,188.27,187.83,187.86,521245.0
1470,1951,2023-05-26 13:44:00+00:00,187.85,188.05,187.52,187.53,452182.0
1471,1952,2023-05-26 13:45:00+00:00,187.52,187.85,187.45,187.68,406187.0
1472,1953,2023-05-26 13:46:00+00:00,187.68,187.8,187.16,187.38,483357.0
1473,1954,2023-05-26 13:47:00+00:00,187.38,187.41,187.18,187.24,352054.0
1474,1955,2023-05-26 13:48:00+00:00,187.24,187.73,186.97,187.73,666755.0
1475,1956,2023-05-26 13:49:00+00:00,187.73,188.16,187.29,187.34,606417.0
1476,1957,2023-05-26 13:50:00+00:00,187.34,187.89,187.3,187.84,335555.0
1477,1958,2023-05-26 13:51:00+00:00,187.84,188.16,187.81,188.01,463237.0
1478,1959,2023-05-26 13:52:00+00:00,188.01,188.15,187.73,188.02,361609.0
1479,1960,2023-05-26 13:53:00+00:00,187.99,188.57,187.95,188.56,672902.0
1480,1961,2023-05-26 13:54:00+00:00,188.58,188.63,188.08,188.38,453064.0
1481,1962,2023-05-26 13:55:00+00:00,188.37,188.65,188.3,188.48,402100.0
1482,1963,2023-05-26 13:56:00+00:00,188.45,188.96,188.42,188.88,505880.0
1483,1964,2023-05-26 13:57:00+00:00,188.87,189.22,188.71,189.15,726770.0
1484,1965,2023-05-26 13:58:00+00:00,189.16,189.22,188.86,188.95,423897.0
1485,1966,2023-05-26 13:59:00+00:00,188.94,189.22,188.73,189.16,469132.0
1486,1967,2023-05-26 14:00:00+00:00,189.18,189.83,189.0,189.82,811076.0
1487,1968,2023-05-26 14:01:00+00:00,189.82,189.95,189.61,189.93,664961.0
1488,1969,2023-05-26 14:02:00+00:00,189.93,189.96,189.64,189.75,480295.0
1489,1970,2023-05-26 14:03:00+00:00,189.78,189.79,189.53,189.53,356207.0
1490,1971,2023-05-26 14:04:00+00:00,189.53,189.71,189.46,189.53,352877.0
1491,1972,2023-05-26 14:05:00+00:00,189.52,189.68,189.15,189.16,349191.0
1492,1973,2023-05-26 14:06:00+00:00,189.14,189.61,189.05,189.4,498392.0
1493,1974,2023-05-26 14:07:00+00:00,189.41,189.93,189.37,189.51,559276.0
1494,1975,2023-05-26 14:08:00+00:00,189.51,189.61,188.9,189.04,523955.0
1495,1976,2023-05-26 14:09:00+00:00,189.02,189.79,188.98,189.74,455321.0
1496,1977,2023-05-26 14:10:00+00:00,189.79,190.0,189.57,189.99,568744.0
1497,1978,2023-05-26 14:11:00+00:00,189.97,189.99,189.54,189.82,407958.0
1498,1979,2023-05-26 14:12:00+00:00,189.8,189.96,189.75,189.9,308055.0
1499,1980,2023-05-26 14:13:00+00:00,189.9,190.34,189.87,190.28,743109.0
1500,1981,2023-05-26 14:14:00+00:00,190.29,190.61,190.11,190.56,657924.0
1501,1982,2023-05-26 14:15:00+00:00,190.56,190.69,190.45,190.67,482070.0
1502,1983,2023-05-26 14:16:00+00:00,190.67,190.73,190.31,190.46,446377.0
1503,1984,2023-05-26 14:17:00+00:00,190.47,190.53,190.1,190.24,417007.0
1504,1985,2023-05-26 14:18:00+00:00,190.23,190.52,190.02,190.43,469839.0
1505,1986,2023-05-26 14:19:00+00:00,190.42,190.44,190.1,190.4,277008.0
1506,1987,2023-05-26 14:20:00+00:00,190.4,190.51,190.11,190.47,364363.0
1507,1988,2023-05-26 14:21:00+00:00,190.47,190.49,189.71,189.75,527540.0
1508,1989,2023-05-26 14:22:00+00:00,189.74,189.95,189.7,189.74,376402.0
1509,1990,2023-05-26 14:23:00+00:00,189.75,190.02,189.56,190.02,405125.0
1510,1991,2023-05-26 14:24:00+00:00,190.02,190.26,189.9,189.96,374621.0
1511,1992,2023-05-26 14:25:00+00:00,189.98,190.35,189.95,190.27,265673.0
1512,1993,2023-05-26 14:26:00+00:00,190.27,190.43,190.16,190.23,357152.0
1513,1994,2023-05-26 14:27:00+00:00,190.23,190.38,190.1,190.12,218842.0
1514,1995,2023-05-26 14:28:00+00:00,190.12,190.43,190.1,190.39,232447.0
1515,1996,2023-05-26 14:29:00+00:00,190.39,190.43,190.12,190.28,282827.0
1516,1997,2023-05-26 14:30:00+00:00,190.28,190.49,190.14,190.34,276034.0
1517,1998,2023-05-26 14:31:00+00:00,190.34,190.4,189.71,189.81,383342.0
1518,1999,2023-05-26 14:32:00+00:00,189.79,190.02,189.79,189.94,262004.0
1519,2000,2023-05-26 14:33:00+00:00,189.95,190.08,189.82,190.05,264549.0
1520,2001,2023-05-26 14:34:00+00:00,190.06,190.3,189.92,190.25,324735.0
1521,2002,2023-05-26 14:35:00+00:00,190.25,190.46,190.2,190.43,317459.0
1522,2003,2023-05-26 14:36:00+00:00,190.43,191.0,190.27,191.0,884022.0
1523,2004,2023-05-26 14:37:00+00:00,191.03,191.2,190.99,191.02,511233.0
1524,2005,2023-05-26 14:38:00+00:00,191.02,191.18,190.73,191.12,374031.0
1525,2006,2023-05-26 14:39:00+00:00,191.1,191.14,190.88,191.05,314823.0
1526,2007,2023-05-26 14:40:00+00:00,191.07,191.2,190.9,190.93,319508.0
1527,2008,2023-05-26 14:41:00+00:00,190.93,191.22,190.85,191.14,315415.0
1528,2009,2023-05-26 14:42:00+00:00,191.13,191.38,191.05,191.12,465616.0
1529,2010,2023-05-26 14:43:00+00:00,191.12,191.21,190.82,190.93,431584.0
1530,2011,2023-05-26 14:44:00+00:00,190.94,191.06,190.75,190.86,375957.0
1531,2012,2023-05-26 14:45:00+00:00,190.84,190.92,190.76,190.89,170095.0
1532,2013,2023-05-26 14:46:00+00:00,190.9,191.09,190.8,191.0,287330.0
1533,2014,2023-05-26 14:47:00+00:00,191.01,191.1,190.86,190.96,255163.0
1534,2015,2023-05-26 14:48:00+00:00,190.96,191.11,190.91,191.07,283599.0
1535,2016,2023-05-26 14:49:00+00:00,191.04,191.06,190.86,190.95,216812.0
1536,2017,2023-05-26 14:50:00+00:00,190.95,191.0,190.81,190.88,219004.0
1537,2018,2023-05-26 14:51:00+00:00,190.89,190.99,190.4,190.43,408157.0
1538,2019,2023-05-26 14:52:00+00:00,190.43,190.97,190.4,190.92,266073.0
1539,2020,2023-05-26 14:53:00+00:00,190.93,191.07,190.88,190.96,252655.0
1540,2021,2023-05-26 14:54:00+00:00,190.97,191.1,190.83,190.97,229925.0
1541,2022,2023-05-26 14:55:00+00:00,190.97,191.11,190.71,190.92,268897.0
1542,2023,2023-05-26 14:56:00+00:00,190.94,191.24,190.89,191.18,340889.0
1543,2024,2023-05-26 14:57:00+00:00,191.17,191.33,191.1,191.33,286684.0
1544,2025,2023-05-26 14:58:00+00:00,191.34,191.47,191.24,191.4,336349.0
1545,2026,2023-05-26 14:59:00+00:00,191.4,191.53,191.31,191.31,404116.0
1546,2027,2023-05-26 15:00:00+00:00,191.31,191.35,191.13,191.2,334388.0
1547,2028,2023-05-26 15:01:00+00:00,191.19,191.35,191.12,191.26,217935.0
1548,2029,2023-05-26 15:02:00+00:00,191.25,191.38,191.03,191.11,202656.0
1549,2030,2023-05-26 15:03:00+00:00,191.11,191.12,190.92,191.07,314649.0
1550,2031,2023-05-26 15:04:00+00:00,191.08,191.2,190.81,191.02,289829.0
1551,2032,2023-05-26 15:05:00+00:00,191.01,191.1,190.77,190.78,191022.0
1552,2033,2023-05-26 15:06:00+00:00,190.78,190.8,190.5,190.58,339543.0
1553,2034,2023-05-26 15:07:00+00:00,190.59,190.76,190.58,190.71,263738.0
1554,2035,2023-05-26 15:08:00+00:00,190.71,190.85,190.61,190.81,235332.0
1555,2036,2023-05-26 15:09:00+00:00,190.81,190.88,190.63,190.87,214913.0
1556,2037,2023-05-26 15:10:00+00:00,190.84,190.98,190.53,190.67,288274.0
1557,2038,2023-05-26 15:11:00+00:00,190.66,190.83,190.64,190.8,124782.0
1558,2039,2023-05-26 15:12:00+00:00,190.8,190.94,190.66,190.69,208855.0
1559,2040,2023-05-26 15:13:00+00:00,190.68,190.69,190.12,190.27,442747.0
1560,2041,2023-05-26 15:14:00+00:00,190.28,190.71,190.27,190.71,237196.0
1561,2042,2023-05-26 15:15:00+00:00,190.72,190.95,190.67,190.93,267526.0
1562,2043,2023-05-26 15:16:00+00:00,190.93,191.01,190.71,190.78,305078.0
1563,2044,2023-05-26 15:17:00+00:00,190.77,190.91,190.75,190.79,119591.0
1564,2045,2023-05-26 15:18:00+00:00,190.8,190.87,190.68,190.74,163015.0
1565,2046,2023-05-26 15:19:00+00:00,190.74,190.76,190.35,190.75,296040.0
1566,2047,2023-05-26 15:20:00+00:00,190.75,191.13,190.68,190.93,460937.0
1567,2048,2023-05-26 15:21:00+00:00,190.95,190.96,190.8,190.95,156779.0
1568,2049,2023-05-26 15:22:00+00:00,190.94,191.06,190.86,190.98,228514.0
1569,2050,2023-05-26 15:23:00+00:00,190.98,191.06,190.75,190.89,174521.0
1570,2051,2023-05-26 15:24:00+00:00,190.9,191.15,190.83,191.02,219489.0
1571,2052,2023-05-26 15:25:00+00:00,191.04,191.21,190.9,191.17,242226.0
1572,2053,2023-05-26 15:26:00+00:00,191.16,191.4,191.16,191.34,307067.0
1573,2054,2023-05-26 15:27:00+00:00,191.33,191.38,191.27,191.38,204159.0
1574,2055,2023-05-26 15:28:00+00:00,191.39,191.39,191.2,191.31,182832.0
1575,2056,2023-05-26 15:29:00+00:00,191.29,191.33,191.04,191.23,226020.0
1576,2057,2023-05-26 15:30:00+00:00,191.24,191.69,191.24,191.65,402285.0
1577,2058,2023-05-26 15:31:00+00:00,191.65,191.7,191.38,191.43,272588.0
1578,2059,2023-05-26 15:32:00+00:00,191.42,191.73,191.4,191.58,357103.0
1579,2060,2023-05-26 15:33:00+00:00,191.59,191.92,191.57,191.88,346649.0
1580,2061,2023-05-26 15:34:00+00:00,191.87,191.95,191.74,191.82,340028.0
1581,2062,2023-05-26 15:35:00+00:00,191.8,191.91,191.6,191.81,244974.0
1582,2063,2023-05-26 15:36:00+00:00,191.8,191.97,191.76,191.94,242447.0
1583,2064,2023-05-26 15:37:00+00:00,191.94,191.96,191.83,191.89,199410.0
1584,2065,2023-05-26 15:38:00+00:00,191.91,191.97,191.73,191.82,210931.0
1585,2066,2023-05-26 15:39:00+00:00,191.83,191.99,191.75,191.98,234709.0
1586,2067,2023-05-26 15:40:00+00:00,191.99,191.99,191.85,191.95,170339.0
1587,2068,2023-05-26 15:41:00+00:00,191.95,192.26,191.92,192.23,460711.0
1588,2069,2023-05-26 15:42:00+00:00,192.24,192.43,192.21,192.41,296076.0
1589,2070,2023-05-26 15:43:00+00:00,192.42,192.6,192.36,192.59,409520.0
1590,2071,2023-05-26 15:44:00+00:00,192.6,192.74,192.56,192.71,292142.0
1591,2072,2023-05-26 15:45:00+00:00,192.71,192.74,192.32,192.47,387813.0
1592,2073,2023-05-26 15:46:00+00:00,192.46,192.7,192.41,192.69,278322.0
1593,2074,2023-05-26 15:47:00+00:00,192.7,193.23,192.59,193.19,643771.0
1594,2075,2023-05-26 15:48:00+00:00,193.18,193.77,193.13,193.66,704077.0
1595,2076,2023-05-26 15:49:00+00:00,193.67,193.69,193.43,193.61,344459.0
1596,2077,2023-05-26 15:50:00+00:00,193.64,193.98,193.61,193.8,470796.0
1597,2078,2023-05-26 15:51:00+00:00,193.79,194.38,193.72,194.27,656214.0
1598,2079,2023-05-26 15:52:00+00:00,194.25,194.53,194.25,194.43,728754.0
1599,2080,2023-05-26 15:53:00+00:00,194.42,194.43,193.76,194.04,564504.0
1600,2081,2023-05-26 15:54:00+00:00,194.04,194.33,193.94,194.21,384576.0
1601,2082,2023-05-26 15:55:00+00:00,194.21,194.72,194.04,194.72,509876.0
1602,2083,2023-05-26 15:56:00+00:00,194.72,194.85,194.41,194.59,528351.0
1603,2084,2023-05-26 15:57:00+00:00,194.6,194.77,194.41,194.58,322241.0
1604,2085,2023-05-26 15:58:00+00:00,194.58,194.72,194.51,194.58,276345.0
1605,2086,2023-05-26 15:59:00+00:00,194.59,194.65,194.5,194.51,231621.0
1606,2087,2023-05-26 16:00:00+00:00,194.52,194.52,194.1,194.27,493138.0
1607,2088,2023-05-26 16:01:00+00:00,194.28,194.42,194.15,194.24,326573.0
1608,2089,2023-05-26 16:02:00+00:00,194.24,194.5,194.21,194.46,245478.0
1609,2090,2023-05-26 16:03:00+00:00,194.48,194.67,194.41,194.66,247227.0
1610,2091,2023-05-26 16:04:00+00:00,194.65,194.68,194.41,194.42,258952.0
1611,2092,2023-05-26 16:05:00+00:00,194.44,194.49,194.28,194.32,249803.0
1612,2093,2023-05-26 16:06:00+00:00,194.32,194.37,194.22,194.28,223760.0
1613,2094,2023-05-26 16:07:00+00:00,194.29,194.33,194.15,194.27,244007.0
1614,2095,2023-05-26 16:08:00+00:00,194.28,194.29,193.83,193.85,362093.0
1615,2096,2023-05-26 16:09:00+00:00,193.86,193.94,193.61,193.85,364565.0
1616,2097,2023-05-26 16:10:00+00:00,193.85,194.2,193.81,194.08,417385.0
1617,2098,2023-05-26 16:11:00+00:00,194.06,194.3,194.06,194.16,287691.0
1618,2099,2023-05-26 16:12:00+00:00,194.16,194.28,194.12,194.15,170140.0
1619,2100,2023-05-26 16:13:00+00:00,194.15,194.23,193.93,194.11,248765.0
1620,2101,2023-05-26 16:14:00+00:00,194.14,194.23,194.1,194.22,159686.0
1621,2102,2023-05-26 16:15:00+00:00,194.22,194.35,194.07,194.31,251074.0
1622,2103,2023-05-26 16:16:00+00:00,194.31,194.33,194.07,194.07,185586.0
1623,2104,2023-05-26 16:17:00+00:00,194.09,194.11,193.88,194.09,214129.0
1624,2105,2023-05-26 16:18:00+00:00,194.1,194.18,194.0,194.02,175132.0
1625,2106,2023-05-26 16:19:00+00:00,194.0,194.2,193.91,194.1,196030.0
1626,2107,2023-05-26 16:20:00+00:00,194.08,194.19,193.9,194.08,199740.0
1627,2108,2023-05-26 16:21:00+00:00,194.09,194.43,193.93,194.3,320196.0
1628,2109,2023-05-26 16:22:00+00:00,194.31,194.42,193.98,194.04,326924.0
1629,2110,2023-05-26 16:23:00+00:00,194.05,194.14,193.72,193.77,265038.0
1630,2111,2023-05-26 16:24:00+00:00,193.78,194.01,193.77,193.93,206044.0
1631,2112,2023-05-26 16:25:00+00:00,193.95,194.03,193.81,193.96,157424.0
1632,2113,2023-05-26 16:26:00+00:00,193.97,194.01,193.86,193.9,133767.0
1633,2114,2023-05-26 16:27:00+00:00,193.9,194.02,193.85,193.93,215248.0
1634,2115,2023-05-26 16:28:00+00:00,193.94,194.07,193.88,194.0,174008.0
1635,2116,2023-05-26 16:29:00+00:00,193.98,194.15,193.92,194.14,217499.0
1636,2117,2023-05-26 16:30:00+00:00,194.14,194.17,193.97,194.11,194119.0
1637,2118,2023-05-26 16:31:00+00:00,194.1,194.27,194.09,194.21,229664.0
1638,2119,2023-05-26 16:32:00+00:00,194.21,194.71,194.16,194.71,519910.0
1639,2120,2023-05-26 16:33:00+00:00,194.69,194.7,194.26,194.51,370780.0
1640,2121,2023-05-26 16:34:00+00:00,194.5,194.85,194.5,194.76,470806.0
1641,2122,2023-05-26 16:35:00+00:00,194.78,194.93,194.52,194.66,412533.0
1642,2123,2023-05-26 16:36:00+00:00,194.66,194.66,194.48,194.52,178869.0
1643,2124,2023-05-26 16:37:00+00:00,194.53,194.68,194.48,194.66,205416.0
1644,2125,2023-05-26 16:38:00+00:00,194.66,194.78,194.62,194.74,190491.0
1645,2126,2023-05-26 16:39:00+00:00,194.74,194.74,194.46,194.5,200603.0
1646,2127,2023-05-26 16:40:00+00:00,194.48,194.71,194.47,194.67,219003.0
1647,2128,2023-05-26 16:41:00+00:00,194.66,194.73,194.52,194.62,129859.0
1648,2129,2023-05-26 16:42:00+00:00,194.61,195.0,194.6,194.98,360638.0
1649,2130,2023-05-26 16:43:00+00:00,194.98,195.0,194.72,194.76,264950.0
1650,2131,2023-05-26 16:44:00+00:00,194.76,194.89,194.74,194.87,127284.0
1651,2132,2023-05-26 16:45:00+00:00,194.88,195.0,194.85,195.0,304544.0
1652,2133,2023-05-26 16:46:00+00:00,195.05,195.44,195.05,195.23,473899.0
1653,2134,2023-05-26 16:47:00+00:00,195.22,195.27,195.07,195.13,192830.0
1654,2135,2023-05-26 16:48:00+00:00,195.14,195.14,194.96,195.1,218889.0
1655,2136,2023-05-26 16:49:00+00:00,195.1,195.27,195.09,195.27,240945.0
1656,2137,2023-05-26 16:50:00+00:00,195.27,195.49,195.27,195.48,292003.0
1657,2138,2023-05-26 16:51:00+00:00,195.49,195.49,195.37,195.44,214041.0
1658,2139,2023-05-26 16:52:00+00:00,195.42,195.49,195.36,195.48,220919.0
1659,2140,2023-05-26 16:53:00+00:00,195.49,195.75,195.45,195.62,483530.0
1660,2141,2023-05-26 16:54:00+00:00,195.62,195.7,195.36,195.54,307783.0
1661,2142,2023-05-26 16:55:00+00:00,195.55,195.9,195.54,195.89,363852.0
1662,2143,2023-05-26 16:56:00+00:00,195.89,196.24,195.84,196.23,675406.0
1663,2144,2023-05-26 16:57:00+00:00,196.21,196.58,196.2,196.55,611767.0
1664,2145,2023-05-26 16:58:00+00:00,196.57,196.73,196.4,196.42,505234.0
1665,2146,2023-05-26 16:59:00+00:00,196.42,196.6,196.31,196.55,368815.0
1666,2147,2023-05-26 17:00:00+00:00,196.56,197.0,196.48,197.0,522196.0
1667,2148,2023-05-26 17:01:00+00:00,197.09,197.44,197.09,197.3,603307.0
1668,2149,2023-05-26 17:02:00+00:00,197.32,197.48,197.15,197.38,400169.0
1669,2150,2023-05-26 17:03:00+00:00,197.39,197.5,197.35,197.43,387614.0
1670,2151,2023-05-26 17:04:00+00:00,197.44,197.58,197.16,197.41,526574.0
1671,2152,2023-05-26 17:05:00+00:00,197.41,197.65,197.33,197.5,364675.0
1672,2153,2023-05-26 17:06:00+00:00,197.51,198.15,197.51,198.07,760458.0
1673,2154,2023-05-26 17:07:00+00:00,198.08,198.21,197.67,197.8,594449.0
1674,2155,2023-05-26 17:08:00+00:00,197.8,197.93,197.67,197.74,319209.0
1675,2156,2023-05-26 17:09:00+00:00,197.72,198.09,197.72,197.94,404356.0
1676,2157,2023-05-26 17:10:00+00:00,197.94,198.14,197.9,198.05,344166.0
1677,2158,2023-05-26 17:11:00+00:00,198.07,198.6,197.92,197.95,680312.0
1678,2159,2023-05-26 17:12:00+00:00,197.94,198.04,197.87,197.96,352542.0
1679,2160,2023-05-26 17:13:00+00:00,197.96,198.32,197.87,198.23,336544.0
1680,2161,2023-05-26 17:14:00+00:00,198.23,198.25,198.03,198.22,270660.0
1681,2162,2023-05-26 17:15:00+00:00,198.21,198.5,198.21,198.36,411932.0
1682,2163,2023-05-26 17:16:00+00:00,198.36,198.45,197.79,197.97,440266.0
1683,2164,2023-05-26 17:17:00+00:00,197.97,198.06,197.32,197.4,462998.0
1684,2165,2023-05-26 17:18:00+00:00,197.4,197.42,196.73,196.74,617122.0
1685,2166,2023-05-26 17:19:00+00:00,196.76,197.47,196.62,197.42,672022.0
1686,2167,2023-05-26 17:20:00+00:00,197.46,197.48,197.03,197.29,430149.0
1687,2168,2023-05-26 17:21:00+00:00,197.29,197.35,197.01,197.03,289797.0
1688,2169,2023-05-26 17:22:00+00:00,197.03,197.06,196.65,196.85,383323.0
1689,2170,2023-05-26 17:23:00+00:00,196.85,197.23,196.8,197.13,314833.0
1690,2171,2023-05-26 17:24:00+00:00,197.13,197.16,196.88,196.93,304328.0
1691,2172,2023-05-26 17:25:00+00:00,196.92,196.93,196.63,196.72,227781.0
1692,2173,2023-05-26 17:26:00+00:00,196.72,196.72,196.34,196.48,417647.0
1693,2174,2023-05-26 17:27:00+00:00,196.5,196.94,196.43,196.87,341445.0
1694,2175,2023-05-26 17:28:00+00:00,196.87,197.19,196.78,196.96,448312.0
1695,2176,2023-05-26 17:29:00+00:00,196.97,197.14,196.8,197.12,280990.0
1696,2177,2023-05-26 17:30:00+00:00,197.14,197.18,196.91,197.02,241617.0
1697,2178,2023-05-26 17:31:00+00:00,197.0,197.1,196.8,197.01,232902.0
1698,2179,2023-05-26 17:32:00+00:00,197.01,197.49,197.0,197.44,400496.0
1699,2180,2023-05-26 17:33:00+00:00,197.47,197.54,197.2,197.47,261928.0
1700,2181,2023-05-26 17:34:00+00:00,197.46,197.79,197.45,197.53,395397.0
1701,2182,2023-05-26 17:35:00+00:00,197.53,197.54,197.28,197.34,322123.0
1702,2183,2023-05-26 17:36:00+00:00,197.31,197.4,197.1,197.28,226544.0
1703,2184,2023-05-26 17:37:00+00:00,197.27,197.36,197.21,197.28,158919.0
1704,2185,2023-05-26 17:38:00+00:00,197.27,197.38,197.02,197.07,239165.0
1705,2186,2023-05-26 17:39:00+00:00,197.07,197.38,197.07,197.32,225018.0
1706,2187,2023-05-26 17:40:00+00:00,197.33,197.33,196.7,196.76,351785.0
1707,2188,2023-05-26 17:41:00+00:00,196.74,196.76,196.18,196.34,556869.0
1708,2189,2023-05-26 17:42:00+00:00,196.34,196.53,196.18,196.48,361558.0
1709,2190,2023-05-26 17:43:00+00:00,196.48,196.5,196.17,196.34,270436.0
1710,2191,2023-05-26 17:44:00+00:00,196.33,196.49,196.28,196.41,212597.0
1711,2192,2023-05-26 17:45:00+00:00,196.42,196.44,196.05,196.14,334743.0
1712,2193,2023-05-26 17:46:00+00:00,196.15,196.33,196.12,196.29,222430.0
1713,2194,2023-05-26 17:47:00+00:00,196.29,196.34,196.15,196.33,221297.0
1714,2195,2023-05-26 17:48:00+00:00,196.32,196.39,195.65,195.69,488674.0
1715,2196,2023-05-26 17:49:00+00:00,195.71,195.79,195.4,195.66,475761.0
1716,2197,2023-05-26 17:50:00+00:00,195.66,196.07,195.51,195.93,437411.0
1717,2198,2023-05-26 17:51:00+00:00,195.92,196.19,195.86,196.17,330034.0
1718,2199,2023-05-26 17:52:00+00:00,196.19,196.39,196.15,196.29,291372.0
1719,2200,2023-05-26 17:53:00+00:00,196.28,196.34,196.08,196.16,248929.0
1720,2201,2023-05-26 17:54:00+00:00,196.15,196.18,196.01,196.14,208979.0
1721,2202,2023-05-26 17:55:00+00:00,196.14,196.28,196.04,196.23,183054.0
1722,2203,2023-05-26 17:56:00+00:00,196.2,196.53,196.19,196.42,338030.0
1723,2204,2023-05-26 17:57:00+00:00,196.45,196.45,196.11,196.28,279753.0
1724,2205,2023-05-26 17:58:00+00:00,196.28,196.39,196.1,196.14,193971.0
1725,2206,2023-05-26 17:59:00+00:00,196.17,196.22,195.74,195.93,278196.0
1726,2207,2023-05-26 18:00:00+00:00,195.93,196.03,195.88,195.9,181731.0
1727,2208,2023-05-26 18:01:00+00:00,195.9,195.96,195.62,195.65,225413.0
1728,2209,2023-05-26 18:02:00+00:00,195.7,195.73,195.21,195.22,388645.0
1729,2210,2023-05-26 18:03:00+00:00,195.22,195.68,195.17,195.64,390051.0
1730,2211,2023-05-26 18:04:00+00:00,195.65,195.76,195.5,195.61,267451.0
1731,2212,2023-05-26 18:05:00+00:00,195.6,195.85,195.46,195.79,324339.0
1732,2213,2023-05-26 18:06:00+00:00,195.78,195.88,195.62,195.73,240400.0
1733,2214,2023-05-26 18:07:00+00:00,195.74,195.86,195.71,195.76,168485.0
1734,2215,2023-05-26 18:08:00+00:00,195.76,195.95,195.69,195.85,252902.0
1735,2216,2023-05-26 18:09:00+00:00,195.87,195.88,195.46,195.59,255699.0
1736,2217,2023-05-26 18:10:00+00:00,195.58,195.66,195.38,195.56,304042.0
1737,2218,2023-05-26 18:11:00+00:00,195.56,195.6,195.32,195.38,219736.0
1738,2219,2023-05-26 18:12:00+00:00,195.39,195.6,195.34,195.52,199132.0
1739,2220,2023-05-26 18:13:00+00:00,195.52,195.85,195.45,195.84,242277.0
1740,2221,2023-05-26 18:14:00+00:00,195.84,196.15,195.82,196.11,376833.0
1741,2222,2023-05-26 18:15:00+00:00,196.12,196.32,196.04,196.22,368338.0
1742,2223,2023-05-26 18:16:00+00:00,196.24,196.24,195.9,196.0,241937.0
1743,2224,2023-05-26 18:17:00+00:00,196.0,196.01,195.75,195.84,225619.0
1744,2225,2023-05-26 18:18:00+00:00,195.83,196.18,195.69,196.12,293773.0
1745,2226,2023-05-26 18:19:00+00:00,196.12,196.14,196.01,196.07,146647.0
1746,2227,2023-05-26 18:20:00+00:00,196.07,196.37,195.98,196.36,290697.0
1747,2228,2023-05-26 18:21:00+00:00,196.36,196.49,196.23,196.48,271991.0
1748,2229,2023-05-26 18:22:00+00:00,196.48,196.54,196.3,196.42,266563.0
1749,2230,2023-05-26 18:23:00+00:00,196.4,196.47,196.3,196.37,156403.0
1750,2231,2023-05-26 18:24:00+00:00,196.38,196.51,196.33,196.37,211349.0
1751,2232,2023-05-26 18:25:00+00:00,196.39,196.52,196.22,196.37,298774.0
1752,2233,2023-05-26 18:26:00+00:00,196.38,196.38,195.97,196.19,298797.0
1753,2234,2023-05-26 18:27:00+00:00,196.18,196.35,196.16,196.31,165859.0
1754,2235,2023-05-26 18:28:00+00:00,196.32,196.39,196.22,196.31,193379.0
1755,2236,2023-05-26 18:29:00+00:00,196.32,196.33,196.0,196.02,216489.0
1756,2237,2023-05-26 18:30:00+00:00,196.02,196.17,195.91,195.94,187963.0
1757,2238,2023-05-26 18:31:00+00:00,195.92,195.94,195.39,195.46,306476.0
1758,2239,2023-05-26 18:32:00+00:00,195.47,195.7,195.36,195.69,318581.0
1759,2240,2023-05-26 18:33:00+00:00,195.69,195.72,195.49,195.65,224828.0
1760,2241,2023-05-26 18:34:00+00:00,195.66,195.85,195.59,195.81,243816.0
1761,2242,2023-05-26 18:35:00+00:00,195.81,195.84,195.68,195.72,181422.0
1762,2243,2023-05-26 18:36:00+00:00,195.75,196.08,195.66,195.93,309999.0
1763,2244,2023-05-26 18:37:00+00:00,195.94,196.06,195.84,195.95,172545.0
1764,2245,2023-05-26 18:38:00+00:00,195.93,196.18,195.86,196.17,229007.0
1765,2246,2023-05-26 18:39:00+00:00,196.17,196.19,195.93,195.94,264236.0
1766,2247,2023-05-26 18:40:00+00:00,195.95,196.03,195.85,195.89,170766.0
1767,2248,2023-05-26 18:41:00+00:00,195.88,195.9,195.51,195.85,306945.0
1768,2249,2023-05-26 18:42:00+00:00,195.85,195.95,195.6,195.7,240586.0
1769,2250,2023-05-26 18:43:00+00:00,195.7,196.02,195.7,195.99,204883.0
1770,2251,2023-05-26 18:44:00+00:00,196.0,196.43,195.99,196.41,315548.0
1771,2252,2023-05-26 18:45:00+00:00,196.44,196.51,196.34,196.45,304937.0
1772,2253,2023-05-26 18:46:00+00:00,196.45,196.64,196.36,196.47,405300.0
1773,2254,2023-05-26 18:47:00+00:00,196.45,196.55,196.1,196.3,373148.0
1774,2255,2023-05-26 18:48:00+00:00,196.23,196.5,196.14,196.47,241831.0
1775,2256,2023-05-26 18:49:00+00:00,196.49,196.53,196.3,196.46,155829.0
1776,2257,2023-05-26 18:50:00+00:00,196.46,196.54,196.28,196.4,172641.0
1777,2258,2023-05-26 18:51:00+00:00,196.4,196.44,196.21,196.34,124940.0
1778,2259,2023-05-26 18:52:00+00:00,196.34,196.4,196.29,196.38,99459.0
1779,2260,2023-05-26 18:53:00+00:00,196.39,196.52,196.37,196.39,178391.0
1780,2261,2023-05-26 18:54:00+00:00,196.42,196.5,196.3,196.47,153245.0
1781,2262,2023-05-26 18:55:00+00:00,196.47,196.75,196.45,196.62,300912.0
1782,2263,2023-05-26 18:56:00+00:00,196.63,196.74,196.41,196.47,286460.0
1783,2264,2023-05-26 18:57:00+00:00,196.46,196.55,196.09,196.15,316912.0
1784,2265,2023-05-26 18:58:00+00:00,196.12,196.24,196.0,196.12,292270.0
1785,2266,2023-05-26 18:59:00+00:00,196.13,196.24,195.97,196.08,217091.0
1786,2267,2023-05-26 19:00:00+00:00,196.09,196.2,196.0,196.12,191961.0
1787,2268,2023-05-26 19:01:00+00:00,196.13,196.34,196.11,196.25,226551.0
1788,2269,2023-05-26 19:02:00+00:00,196.26,196.26,196.13,196.23,152829.0
1789,2270,2023-05-26 19:03:00+00:00,196.23,196.34,196.19,196.34,188679.0
1790,2271,2023-05-26 19:04:00+00:00,196.34,196.38,196.23,196.34,123895.0
1791,2272,2023-05-26 19:05:00+00:00,196.35,196.36,196.17,196.26,119332.0
1792,2273,2023-05-26 19:06:00+00:00,196.26,196.46,196.21,196.46,181018.0
1793,2274,2023-05-26 19:07:00+00:00,196.44,196.66,196.43,196.53,265916.0
1794,2275,2023-05-26 19:08:00+00:00,196.53,196.66,196.45,196.63,195032.0
1795,2276,2023-05-26 19:09:00+00:00,196.64,196.94,196.64,196.93,362167.0
1796,2277,2023-05-26 19:10:00+00:00,196.91,197.18,196.87,197.16,469148.0
1797,2278,2023-05-26 19:11:00+00:00,197.16,197.25,196.83,196.92,403970.0
1798,2279,2023-05-26 19:12:00+00:00,196.92,196.93,196.65,196.69,252946.0
1799,2280,2023-05-26 19:13:00+00:00,196.69,196.7,196.4,196.43,250772.0
1800,2281,2023-05-26 19:14:00+00:00,196.43,196.71,196.42,196.64,274776.0
1801,2282,2023-05-26 19:15:00+00:00,196.63,196.79,196.6,196.76,181739.0
1802,2283,2023-05-26 19:16:00+00:00,196.77,196.78,196.6,196.62,148844.0
1803,2284,2023-05-26 19:17:00+00:00,196.62,196.7,196.54,196.69,140909.0
1804,2285,2023-05-26 19:18:00+00:00,196.69,196.71,196.51,196.52,132954.0
1805,2286,2023-05-26 19:19:00+00:00,196.51,196.62,196.46,196.48,177469.0
1806,2287,2023-05-26 19:20:00+00:00,196.48,196.53,196.25,196.29,203608.0
1807,2288,2023-05-26 19:21:00+00:00,196.3,196.37,196.23,196.25,176865.0
1808,2289,2023-05-26 19:22:00+00:00,196.26,196.27,196.02,196.13,278369.0
1809,2290,2023-05-26 19:23:00+00:00,196.12,196.27,196.09,196.21,203585.0
1810,2291,2023-05-26 19:24:00+00:00,196.2,196.28,195.82,195.84,357999.0
1811,2292,2023-05-26 19:25:00+00:00,195.84,195.84,195.66,195.75,270076.0
1812,2293,2023-05-26 19:26:00+00:00,195.75,195.76,195.37,195.59,371880.0
1813,2294,2023-05-26 19:27:00+00:00,195.59,195.59,194.64,194.83,531019.0
1814,2295,2023-05-26 19:28:00+00:00,194.83,195.16,194.82,195.06,382711.0
1815,2296,2023-05-26 19:29:00+00:00,195.05,195.14,194.86,195.02,282827.0
1816,2297,2023-05-26 19:30:00+00:00,195.01,195.05,194.42,194.43,413561.0
1817,2298,2023-05-26 19:31:00+00:00,194.45,194.59,194.4,194.57,371929.0
1818,2299,2023-05-26 19:32:00+00:00,194.57,194.99,194.47,194.7,441498.0
1819,2300,2023-05-26 19:33:00+00:00,194.7,194.95,194.63,194.9,226905.0
1820,2301,2023-05-26 19:34:00+00:00,194.93,194.95,194.72,194.86,227320.0
1821,2302,2023-05-26 19:35:00+00:00,194.84,194.95,194.66,194.67,217568.0
1822,2303,2023-05-26 19:36:00+00:00,194.66,194.78,194.41,194.62,317752.0
1823,2304,2023-05-26 19:37:00+00:00,194.62,194.8,194.14,194.19,422976.0
1824,2305,2023-05-26 19:38:00+00:00,194.17,194.23,193.55,193.86,605256.0
1825,2306,2023-05-26 19:39:00+00:00,193.84,193.85,193.25,193.53,527674.0
1826,2307,2023-05-26 19:40:00+00:00,193.53,193.54,193.17,193.19,414162.0
1827,2308,2023-05-26 19:41:00+00:00,193.17,193.65,193.17,193.64,443464.0
1828,2309,2023-05-26 19:42:00+00:00,193.63,193.66,193.45,193.58,243493.0
1829,2310,2023-05-26 19:43:00+00:00,193.58,193.85,193.52,193.56,312238.0
1830,2311,2023-05-26 19:44:00+00:00,193.55,193.66,193.41,193.59,221731.0
1831,2312,2023-05-26 19:45:00+00:00,193.57,193.58,193.06,193.24,385988.0
1832,2313,2023-05-26 19:46:00+00:00,193.22,193.26,192.81,192.83,496325.0
1833,2314,2023-05-26 19:47:00+00:00,192.84,192.97,192.52,192.52,452732.0
1834,2315,2023-05-26 19:48:00+00:00,192.53,192.58,192.25,192.57,518230.0
1835,2316,2023-05-26 19:49:00+00:00,192.55,192.84,192.43,192.61,448529.0
1836,2317,2023-05-26 19:50:00+00:00,192.58,192.65,192.23,192.25,405604.0
1837,2318,2023-05-26 19:51:00+00:00,192.23,192.4,191.89,191.97,588806.0
1838,2319,2023-05-26 19:52:00+00:00,191.98,192.63,191.93,192.61,551067.0
1839,2320,2023-05-26 19:53:00+00:00,192.59,192.63,192.38,192.54,295632.0
1840,2321,2023-05-26 19:54:00+00:00,192.56,193.11,192.46,193.1,513885.0
1841,2322,2023-05-26 19:55:00+00:00,193.09,193.46,193.07,193.43,470796.0
1842,2323,2023-05-26 19:56:00+00:00,193.43,193.44,193.21,193.37,458955.0
1843,2324,2023-05-26 19:57:00+00:00,193.38,193.48,193.36,193.48,396155.0
1844,2325,2023-05-26 19:58:00+00:00,193.47,193.48,193.22,193.25,318998.0
1845,2326,2023-05-26 19:59:00+00:00,193.25,193.32,193.11,193.16,617006.0
1846,2327,2023-05-26 20:00:00+00:00,193.15,193.29,193.13,193.29,2528074.0
1847,2328,2023-05-26 20:01:00+00:00,193.28,193.28,193.11,193.14,9093.0
1848,2329,2023-05-26 20:02:00+00:00,193.13,193.2,193.1,193.1,15182.0
1849,2330,2023-05-26 20:03:00+00:00,193.1,193.1,193.0,193.0,10603.0
1850,2331,2023-05-26 20:04:00+00:00,193.08,193.08,192.82,192.92,17919.0
1851,2332,2023-05-26 20:05:00+00:00,193.0,193.08,192.95,193.04,19306.0
1852,2333,2023-05-26 20:06:00+00:00,193.05,193.15,193.04,193.07,16124.0
1853,2334,2023-05-26 20:07:00+00:00,193.06,193.17,193.05,193.11,48512.0
1854,2335,2023-05-26 20:08:00+00:00,193.1,193.13,193.06,193.06,16459.0
1855,2336,2023-05-26 20:09:00+00:00,193.1,193.12,193.05,193.06,3962.0
1856,2337,2023-05-26 20:10:00+00:00,193.06,193.17,193.06,193.09,17428.0
1857,2338,2023-05-26 20:11:00+00:00,193.11,193.13,193.07,193.13,5769.0
1858,2339,2023-05-26 20:12:00+00:00,193.13,193.17,193.11,193.15,8814.0
1859,2340,2023-05-26 20:13:00+00:00,193.15,193.17,193.11,193.12,5184.0
1860,2341,2023-05-26 20:14:00+00:00,193.19,193.3,193.16,193.24,6850.0
1861,2342,2023-05-26 20:15:00+00:00,193.28,193.29,193.25,193.29,6962.0
1862,2343,2023-05-26 20:16:00+00:00,193.25,193.25,193.2,193.25,5347.0
1863,2344,2023-05-26 20:17:00+00:00,193.26,193.28,193.21,193.25,2038.0
1864,2345,2023-05-26 20:18:00+00:00,193.28,193.28,193.22,193.22,1646.0
1865,2346,2023-05-26 20:19:00+00:00,193.21,193.25,193.17,193.25,3160.0
1866,2347,2023-05-26 20:20:00+00:00,193.25,193.26,193.23,193.25,3999.0
1867,2348,2023-05-26 20:21:00+00:00,193.2,193.29,193.2,193.23,6958.0
1868,2349,2023-05-26 20:22:00+00:00,193.23,193.27,193.23,193.27,3722.0
1869,2350,2023-05-26 20:23:00+00:00,193.27,193.34,193.27,193.34,5696.0
1870,2351,2023-05-26 20:24:00+00:00,193.34,193.35,193.3,193.33,4523.0
1871,2352,2023-05-26 20:25:00+00:00,193.31,193.32,193.26,193.26,7589.0
1872,2353,2023-05-26 20:26:00+00:00,193.3,193.31,193.26,193.26,2488.0
1873,2354,2023-05-26 20:27:00+00:00,193.28,193.28,193.2,193.2,4348.0
1874,2355,2023-05-26 20:28:00+00:00,193.25,193.3,193.21,193.21,4597.0
1875,2356,2023-05-26 20:29:00+00:00,193.29,193.3,193.26,193.26,760.0
1876,2357,2023-05-26 20:30:00+00:00,193.3,193.31,193.3,193.3,4366.0
1877,2358,2023-05-26 20:31:00+00:00,193.3,193.35,193.3,193.34,5154.0
1878,2359,2023-05-26 20:32:00+00:00,193.34,193.39,193.34,193.35,7783.0
1879,2360,2023-05-26 20:33:00+00:00,193.35,193.35,193.31,193.31,4454.0
1880,2361,2023-05-26 20:34:00+00:00,193.32,193.33,193.3,193.32,5698.0
1881,2362,2023-05-26 20:35:00+00:00,193.32,193.35,193.3,193.3,5423.0
1882,2363,2023-05-26 20:36:00+00:00,193.31,193.39,193.31,193.39,3813.0
1883,2364,2023-05-26 20:37:00+00:00,193.38,193.46,193.37,193.46,5421.0
1884,2365,2023-05-26 20:38:00+00:00,193.46,193.7,193.45,193.65,20814.0
1885,2366,2023-05-26 20:39:00+00:00,193.68,193.88,193.55,193.88,8035.0
1886,2367,2023-05-26 20:40:00+00:00,193.72,193.82,193.7,193.75,6923.0
1887,2368,2023-05-26 20:41:00+00:00,193.76,193.76,193.58,193.58,6084.0
1888,2369,2023-05-26 20:42:00+00:00,193.65,193.7,193.57,193.63,3994.0
1889,2370,2023-05-26 20:43:00+00:00,193.62,193.7,193.6,193.65,4911.0
1890,2371,2023-05-26 20:44:00+00:00,193.6,193.65,193.58,193.64,3814.0
1891,2372,2023-05-26 20:45:00+00:00,193.55,193.65,193.55,193.65,3302.0
1892,2373,2023-05-26 20:46:00+00:00,193.57,193.65,193.55,193.6,2935.0
1893,2374,2023-05-26 20:47:00+00:00,193.6,193.63,193.6,193.63,1665.0
1894,2375,2023-05-26 20:48:00+00:00,193.63,193.7,193.63,193.66,4349.0
1895,2376,2023-05-26 20:49:00+00:00,193.68,193.68,193.63,193.68,2400.0
1896,2377,2023-05-26 20:50:00+00:00,193.65,193.73,193.65,193.73,3004.0
1897,2378,2023-05-26 20:51:00+00:00,193.77,193.77,193.74,193.74,3350.0
1898,2379,2023-05-26 20:52:00+00:00,193.74,193.83,193.72,193.83,3588.0
1899,2380,2023-05-26 20:53:00+00:00,193.77,193.85,193.77,193.8,3823.0
1900,2381,2023-05-26 20:54:00+00:00,193.83,193.85,193.77,193.85,3160.0
1901,2382,2023-05-26 20:55:00+00:00,193.84,193.93,193.8,193.93,3374.0
1902,2383,2023-05-26 20:56:00+00:00,193.92,194.0,193.17,194.0,13357.0
1903,2384,2023-05-26 20:57:00+00:00,194.0,194.1,194.0,194.0,8529.0
1904,2385,2023-05-26 20:58:00+00:00,194.01,194.1,194.01,194.05,5548.0
1905,2386,2023-05-26 20:59:00+00:00,194.09,194.1,194.0,194.06,6975.0
1906,2387,2023-05-26 21:00:00+00:00,194.07,194.22,194.0,194.22,12924.0
1907,2388,2023-05-26 21:01:00+00:00,194.12,194.37,194.12,194.34,9275.0
1908,2389,2023-05-26 21:02:00+00:00,194.32,194.4,194.23,194.39,14389.0
1909,2390,2023-05-26 21:03:00+00:00,194.38,194.47,194.35,194.4,6257.0
1910,2391,2023-05-26 21:04:00+00:00,194.4,194.4,194.3,194.38,4204.0
1911,2392,2023-05-26 21:05:00+00:00,194.4,194.4,194.32,194.36,3069.0
1912,2393,2023-05-26 21:06:00+00:00,194.35,194.44,194.35,194.43,5240.0
1913,2394,2023-05-26 21:07:00+00:00,194.43,194.43,194.13,194.15,12368.0
1914,2395,2023-05-26 21:08:00+00:00,194.16,194.26,194.01,194.01,9913.0
1915,2396,2023-05-26 21:09:00+00:00,194.08,194.13,193.84,193.84,28842.0
1916,2397,2023-05-26 21:10:00+00:00,193.85,193.96,193.85,193.95,2310.0
1917,2398,2023-05-26 21:11:00+00:00,193.95,193.99,193.9,193.91,6833.0
1918,2399,2023-05-26 21:12:00+00:00,193.98,193.99,193.91,193.95,4677.0
1919,2400,2023-05-26 21:13:00+00:00,193.95,194.17,193.95,194.15,2570.0
1920,2401,2023-05-26 21:14:00+00:00,194.17,194.17,194.06,194.06,853.0
1921,3037,2023-05-26 21:15:00+00:00,194.08,194.09,193.89,193.89,7821.0
1922,3038,2023-05-26 21:16:00+00:00,193.98,194.0,193.88,193.88,11434.0
1923,3039,2023-05-26 21:17:00+00:00,193.91,193.98,193.86,193.94,1716.0
1924,3040,2023-05-26 21:18:00+00:00,193.94,193.95,193.86,193.95,3996.0
1925,3041,2023-05-26 21:19:00+00:00,193.96,193.98,193.9,193.98,1900.0
1926,3042,2023-05-26 21:20:00+00:00,193.9,194.0,193.9,193.98,5014.0
1927,3043,2023-05-26 21:21:00+00:00,193.99,194.0,193.92,193.92,1174.0
1928,3044,2023-05-26 21:22:00+00:00,193.93,193.98,193.93,193.96,550.0
1929,3045,2023-05-26 21:23:00+00:00,193.96,193.96,193.96,193.96,500.0
1930,3046,2023-05-26 21:24:00+00:00,193.96,194.0,193.93,194.0,2890.0
1931,3047,2023-05-26 21:25:00+00:00,194.02,194.15,194.0,194.08,2473.0
1932,3048,2023-05-26 21:26:00+00:00,194.05,194.08,194.01,194.05,3328.0
1933,3049,2023-05-26 21:27:00+00:00,194.05,194.05,194.0,194.03,4238.0
1934,3050,2023-05-26 21:28:00+00:00,194.04,194.05,194.0,194.02,3089.0
1935,3051,2023-05-26 21:29:00+00:00,194.01,194.04,194.0,194.0,3248.0
1936,3052,2023-05-26 21:30:00+00:00,193.97,194.03,193.95,194.03,5047.0
1937,3053,2023-05-26 21:31:00+00:00,194.02,194.04,194.02,194.04,700.0
1938,3054,2023-05-26 21:32:00+00:00,194.02,194.05,194.02,194.05,1605.0
1939,3055,2023-05-26 21:33:00+00:00,194.03,194.11,194.03,194.11,5524.0
1940,3056,2023-05-26 21:34:00+00:00,194.12,194.15,194.12,194.13,1978.0
1941,3057,2023-05-26 21:35:00+00:00,194.15,194.15,194.13,194.13,2901.0
1942,3058,2023-05-26 21:36:00+00:00,194.12,194.12,194.05,194.07,4198.0
1943,3059,2023-05-26 21:37:00+00:00,194.07,194.07,194.01,194.01,4866.0
1944,3060,2023-05-26 21:38:00+00:00,194.03,194.03,193.99,194.0,2699.0
1945,3061,2023-05-26 21:39:00+00:00,194.0,194.0,193.98,193.98,1098.0
1946,3062,2023-05-26 21:40:00+00:00,194.0,194.0,193.95,193.95,3419.0
1947,3063,2023-05-26 21:41:00+00:00,193.95,193.99,193.95,193.99,3849.0
1948,3064,2023-05-26 21:42:00+00:00,193.99,194.1,193.99,194.1,9739.0
1949,3065,2023-05-26 21:43:00+00:00,194.14,194.21,194.07,194.21,6173.0
1950,3066,2023-05-26 21:44:00+00:00,194.25,194.3,194.19,194.2,7758.0
1951,3067,2023-05-26 21:45:00+00:00,194.22,194.3,194.19,194.3,4778.0
1952,3068,2023-05-26 21:46:00+00:00,194.3,194.33,194.21,194.25,4622.0
1953,3069,2023-05-26 21:47:00+00:00,194.37,194.37,194.22,194.25,3047.0
1954,3070,2023-05-26 21:48:00+00:00,194.22,194.22,194.04,194.04,7518.0
1955,3071,2023-05-26 21:49:00+00:00,194.04,194.16,194.04,194.06,1250.0
1956,3072,2023-05-26 21:50:00+00:00,194.14,194.15,194.05,194.05,566.0
1957,3073,2023-05-26 21:51:00+00:00,194.05,194.06,194.04,194.04,853.0
1958,3074,2023-05-26 21:52:00+00:00,194.04,194.05,194.0,194.05,4810.0
1959,3075,2023-05-26 21:53:00+00:00,194.05,194.05,194.02,194.04,2234.0
1960,3076,2023-05-26 21:54:00+00:00,194.04,194.04,193.97,193.97,4802.0
1961,3077,2023-05-26 21:55:00+00:00,193.94,193.98,193.93,193.94,3160.0
1962,3078,2023-05-26 21:56:00+00:00,193.97,193.97,193.93,193.94,3290.0
1963,3079,2023-05-26 21:57:00+00:00,193.92,193.99,193.92,193.99,999.0
1964,3080,2023-05-26 21:58:00+00:00,193.96,193.96,193.94,193.95,1893.0
1965,3081,2023-05-26 21:59:00+00:00,193.98,193.98,193.98,193.98,100.0
1966,3082,2023-05-26 22:00:00+00:00,194.0,194.05,194.0,194.04,4197.0
1967,3083,2023-05-26 22:01:00+00:00,194.04,194.04,193.98,193.98,3500.0
1968,3084,2023-05-26 22:02:00+00:00,194.04,194.04,194.0,194.01,2328.0
1969,3085,2023-05-26 22:03:00+00:00,194.03,194.03,194.0,194.0,994.0
1970,3086,2023-05-26 22:04:00+00:00,194.0,194.05,194.0,194.05,1083.0
1971,3087,2023-05-26 22:05:00+00:00,194.02,194.03,194.02,194.03,1231.0
1972,3088,2023-05-26 22:06:00+00:00,194.01,194.03,194.01,194.01,3863.0
1973,3089,2023-05-26 22:07:00+00:00,194.03,194.04,194.03,194.04,1300.0
1974,3090,2023-05-26 22:08:00+00:00,194.02,194.03,193.94,194.03,4124.0
1975,3091,2023-05-26 22:09:00+00:00,193.95,194.0,193.95,194.0,2000.0
1976,3092,2023-05-26 22:10:00+00:00,194.0,194.0,193.96,193.96,3590.0
1977,3093,2023-05-26 22:11:00+00:00,193.97,194.01,193.97,193.99,6159.0
1978,3094,2023-05-26 22:12:00+00:00,193.97,193.99,193.97,193.97,4477.0
1979,3095,2023-05-26 22:13:00+00:00,193.97,194.0,193.97,194.0,3776.0
1980,3096,2023-05-26 22:14:00+00:00,194.04,194.04,193.98,194.0,3092.0
1981,3097,2023-05-26 22:15:00+00:00,194.0,194.03,193.98,194.03,1083.0
1982,3098,2023-05-26 22:16:00+00:00,194.0,194.0,193.94,193.95,2658.0
1983,3099,2023-05-26 22:17:00+00:00,193.95,193.97,193.94,193.94,4867.0
1984,3100,2023-05-26 22:18:00+00:00,193.96,193.96,193.94,193.94,1300.0
1985,3101,2023-05-26 22:19:00+00:00,193.96,193.96,193.96,193.96,100.0
1986,3102,2023-05-26 22:20:00+00:00,193.95,193.96,193.95,193.95,3500.0
1987,3103,2023-05-26 22:21:00+00:00,193.95,193.96,193.95,193.95,800.0
1988,3104,2023-05-26 22:22:00+00:00,193.97,193.97,193.96,193.97,592.0
1989,3105,2023-05-26 22:23:00+00:00,193.96,193.97,193.96,193.96,800.0
1990,3106,2023-05-26 22:24:00+00:00,193.97,193.97,193.95,193.95,1693.0
1991,3107,2023-05-26 22:25:00+00:00,193.95,193.95,193.95,193.95,858.0
1992,3108,2023-05-26 22:26:00+00:00,193.96,193.96,193.95,193.95,2813.0
1993,3109,2023-05-26 22:27:00+00:00,193.94,193.96,193.94,193.96,1300.0
1994,3110,2023-05-26 22:28:00+00:00,193.95,193.95,193.95,193.95,126.0
1995,3111,2023-05-26 22:29:00+00:00,193.94,193.96,193.94,193.96,2055.0
1996,3112,2023-05-26 22:30:00+00:00,193.96,193.96,193.92,193.92,529.0
1997,3113,2023-05-26 22:31:00+00:00,193.92,193.92,193.9,193.91,1992.0
1998,3114,2023-05-26 22:32:00+00:00,193.9,193.9,193.9,193.9,1084.0
1999,3115,2023-05-26 22:33:00+00:00,193.9,193.9,193.87,193.87,840.0
2000,3116,2023-05-26 22:34:00+00:00,193.85,193.87,193.83,193.83,3291.0
2001,3117,2023-05-26 22:35:00+00:00,193.83,193.87,193.81,193.87,2409.0
2002,3118,2023-05-26 22:36:00+00:00,193.82,193.82,193.82,193.82,1300.0
2003,3119,2023-05-26 22:37:00+00:00,193.83,193.84,193.7,193.7,5949.0
2004,3120,2023-05-26 22:38:00+00:00,193.71,193.79,193.67,193.72,2417.0
2005,3121,2023-05-26 22:39:00+00:00,193.77,193.83,193.77,193.83,1075.0
2006,3122,2023-05-26 22:40:00+00:00,193.83,193.86,193.75,193.76,3606.0
2007,3123,2023-05-26 22:41:00+00:00,193.75,193.82,193.75,193.82,2652.0
2008,3124,2023-05-26 22:42:00+00:00,193.8,193.8,193.75,193.79,1106.0
2009,3125,2023-05-26 22:43:00+00:00,193.71,193.72,193.65,193.69,3478.0
2010,3126,2023-05-26 22:44:00+00:00,193.65,193.78,193.65,193.78,4551.0
2011,3127,2023-05-26 22:45:00+00:00,193.7,193.77,193.7,193.73,1291.0
2012,3128,2023-05-26 22:46:00+00:00,193.74,193.75,193.7,193.75,720.0
2013,3129,2023-05-26 22:47:00+00:00,193.72,193.72,193.71,193.71,1714.0
2014,3130,2023-05-26 22:48:00+00:00,193.7,193.71,193.7,193.7,1487.0
2015,3131,2023-05-26 22:49:00+00:00,193.72,193.79,193.72,193.73,2922.0
2016,3132,2023-05-26 22:50:00+00:00,193.73,193.73,193.73,193.73,0.0
2017,3133,2023-05-26 22:51:00+00:00,193.73,193.74,193.73,193.73,100.0
2018,3134,2023-05-26 22:52:00+00:00,193.73,193.73,193.7,193.7,1698.0
2019,3135,2023-05-26 22:53:00+00:00,193.7,193.7,193.7,193.7,0.0
2020,3136,2023-05-26 22:54:00+00:00,193.77,193.77,193.73,193.74,882.0
2021,3137,2023-05-26 22:55:00+00:00,193.74,193.76,193.74,193.76,1452.0
2022,3138,2023-05-26 22:56:00+00:00,193.79,193.79,193.74,193.78,529.0
2023,3139,2023-05-26 22:57:00+00:00,193.78,193.8,193.78,193.8,3715.0
2024,3140,2023-05-26 22:58:00+00:00,193.85,193.85,193.8,193.83,2752.0
2025,3141,2023-05-26 22:59:00+00:00,193.85,193.85,193.8,193.82,1116.0
2026,3142,2023-05-26 23:00:00+00:00,193.83,193.83,193.8,193.82,620.0
2027,3143,2023-05-26 23:01:00+00:00,193.82,193.82,193.81,193.82,645.0
2028,3144,2023-05-26 23:02:00+00:00,193.82,193.85,193.78,193.78,3811.0
2029,3145,2023-05-26 23:03:00+00:00,193.78,193.78,193.71,193.71,820.0
2030,3146,2023-05-26 23:04:00+00:00,193.72,193.72,193.72,193.72,166.0
2031,3147,2023-05-26 23:05:00+00:00,193.74,193.76,193.74,193.76,2255.0
2032,3148,2023-05-26 23:06:00+00:00,193.77,193.8,193.75,193.8,818.0
2033,3149,2023-05-26 23:07:00+00:00,193.8,193.8,193.8,193.8,930.0
2034,3150,2023-05-26 23:08:00+00:00,193.8,193.85,193.78,193.78,1575.0
2035,3151,2023-05-26 23:09:00+00:00,193.78,193.84,193.77,193.83,1260.0
2036,3152,2023-05-26 23:10:00+00:00,193.77,193.85,193.77,193.85,2677.0
2037,3153,2023-05-26 23:11:00+00:00,193.84,193.87,193.84,193.85,1733.0
2038,3154,2023-05-26 23:12:00+00:00,193.89,193.89,193.77,193.89,5318.0
2039,3155,2023-05-26 23:13:00+00:00,193.85,193.85,193.85,193.85,100.0
2040,3156,2023-05-26 23:14:00+00:00,193.85,193.85,193.85,193.85,0.0
2041,3157,2023-05-26 23:15:00+00:00,193.8,193.8,193.8,193.8,127.0
2042,3158,2023-05-26 23:16:00+00:00,193.81,193.81,193.78,193.78,513.0
2043,3159,2023-05-26 23:17:00+00:00,193.8,193.8,193.73,193.75,1595.0
2044,3160,2023-05-26 23:18:00+00:00,193.74,193.75,193.74,193.75,227.0
2045,3161,2023-05-26 23:19:00+00:00,193.75,193.76,193.75,193.76,926.0
2046,3162,2023-05-26 23:20:00+00:00,193.72,193.79,193.72,193.76,1717.0
2047,3163,2023-05-26 23:21:00+00:00,193.79,193.79,193.75,193.75,747.0
2048,3164,2023-05-26 23:22:00+00:00,193.78,193.78,193.78,193.78,100.0
2049,3165,2023-05-26 23:23:00+00:00,193.79,193.79,193.79,193.79,238.0
2050,3166,2023-05-26 23:24:00+00:00,193.75,193.79,193.75,193.79,1206.0
2051,3167,2023-05-26 23:25:00+00:00,193.72,193.76,193.72,193.76,500.0
2052,3168,2023-05-26 23:26:00+00:00,193.76,193.78,193.71,193.71,2623.0
2053,3169,2023-05-26 23:27:00+00:00,193.71,193.75,193.7,193.75,1081.0
2054,3170,2023-05-26 23:28:00+00:00,193.73,193.75,193.73,193.75,1943.0
2055,3171,2023-05-26 23:29:00+00:00,193.75,193.75,193.7,193.7,786.0
2056,3172,2023-05-26 23:30:00+00:00,193.71,193.82,193.71,193.73,1305.0
2057,3173,2023-05-26 23:31:00+00:00,193.72,193.84,193.7,193.7,2492.0
2058,3174,2023-05-26 23:32:00+00:00,193.7,193.78,193.7,193.75,425.0
2059,3175,2023-05-26 23:33:00+00:00,193.77,193.77,193.7,193.7,1365.0
2060,3176,2023-05-26 23:34:00+00:00,193.71,193.71,193.55,193.65,4129.0
2061,3177,2023-05-26 23:35:00+00:00,193.65,193.7,193.58,193.6,3811.0
2062,3178,2023-05-26 23:36:00+00:00,193.65,193.69,193.65,193.69,2013.0
2063,3179,2023-05-26 23:37:00+00:00,193.65,193.65,193.6,193.61,1075.0
2064,3180,2023-05-26 23:38:00+00:00,193.65,193.65,193.6,193.65,2305.0
2065,3181,2023-05-26 23:39:00+00:00,193.65,193.69,193.65,193.68,1039.0
2066,3182,2023-05-26 23:40:00+00:00,193.7,193.72,193.65,193.7,2279.0
2067,3183,2023-05-26 23:41:00+00:00,193.7,193.7,193.7,193.7,0.0
2068,3184,2023-05-26 23:42:00+00:00,193.74,193.77,193.74,193.77,5702.0
2069,3185,2023-05-26 23:43:00+00:00,193.78,193.83,193.78,193.8,4828.0
2070,3186,2023-05-26 23:44:00+00:00,193.84,193.87,193.84,193.85,2570.0
2071,3187,2023-05-26 23:45:00+00:00,193.85,193.85,193.82,193.82,2050.0
2072,3188,2023-05-26 23:46:00+00:00,193.85,193.87,193.84,193.87,2431.0
2073,3189,2023-05-26 23:47:00+00:00,193.87,193.87,193.8,193.8,1637.0
2074,3190,2023-05-26 23:48:00+00:00,193.8,193.82,193.8,193.82,1612.0
2075,3191,2023-05-26 23:49:00+00:00,193.82,193.82,193.8,193.82,2936.0
2076,3192,2023-05-26 23:50:00+00:00,193.84,193.88,193.83,193.88,1906.0
2077,3193,2023-05-26 23:51:00+00:00,193.87,193.95,193.82,193.85,3582.0
2078,3194,2023-05-26 23:52:00+00:00,193.95,193.95,193.83,193.9,4295.0
2079,3195,2023-05-26 23:53:00+00:00,193.9,193.97,193.9,193.97,5453.0
2080,3196,2023-05-26 23:54:00+00:00,193.95,194.0,193.94,193.98,6625.0
2081,3197,2023-05-26 23:55:00+00:00,194.0,194.0,193.9,193.9,5687.0
2082,3198,2023-05-26 23:56:00+00:00,193.97,194.0,193.91,193.98,4887.0
2083,3199,2023-05-26 23:57:00+00:00,193.98,194.0,193.95,194.0,8159.0
2084,3200,2023-05-26 23:58:00+00:00,194.0,194.11,194.0,194.09,8487.0
2085,3201,2023-05-26 23:59:00+00:00,194.1,194.1,194.0,194.0,10099.0