,Unnamed: 0,date,open,high,low,close,volume
0,0,2023-05-11 08:00:00+00:00,169.06,169.69,168.45,169.26,12398.0
1,1,2023-05-11 08:05:00+00:00,169.2,169.29,169.14,169.22,4999.0
2,2,2023-05-11 08:10:00+00:00,169.26,169.39,169.26,169.36,2460.0
3,3,2023-05-11 08:15:00+00:00,169.35,169.56,169.35,169.5,3048.0
4,4,2023-05-11 08:20:00+00:00,169.54,169.6,169.5,169.58,4469.0
5,5,2023-05-11 08:25:00+00:00,169.58,169.69,169.48,169.5,7908.0
6,6,2023-05-11 08:30:00+00:00,169.5,169.7,169.5,169.7,2864.0
7,7,2023-05-11 08:35:00+00:00,169.72,169.72,169.5,169.54,2072.0
8,8,2023-05-11 08:40:00+00:00,169.53,169.61,169.5,169.5,745.0
9,9,2023-05-11 08:45:00+00:00,169.46,169.54,169.46,169.54,715.0
10,10,2023-05-11 08:50:00+00:00,169.54,169.56,169.54,169.56,229.0
11,11,2023-05-11 08:55:00+00:00,169.64,169.64,169.56,169.56,1202.0
12,12,2023-05-11 09:00:00+00:00,169.54,169.73,169.54,169.73,3250.0
13,13,2023-05-11 09:05:00+00:00,169.73,169.73,169.7,169.7,835.0
14,14,2023-05-11 09:10:00+00:00,169.62,169.69,169.62,169.69,1041.0
15,15,2023-05-11 09:15:00+00:00,169.67,169.69,169.64,169.64,492.0
16,16,2023-05-11 09:20:00+00:00,169.62,169.95,169.6,169.89,5289.0
17,17,2023-05-11 09:25:00+00:00,169.89,169.93,169.81,169.91,3344.0
18,18,2023-05-11 09:30:00+00:00,169.9,169.97,169.87,169.93,3447.0
19,19,2023-05-11 09:35:00+00:00,169.93,170.13,169.92,170.0,5992.0
20,20,2023-05-11 09:40:00+00:00,169.96,169.96,169.9,169.9,1306.0
21,21,2023-05-11 09:45:00+00:00,169.88,169.9,169.88,169.9,643.0
22,22,2023-05-11 09:50:00+00:00,169.85,169.86,169.81,169.85,2865.0
23,23,2023-05-11 09:55:00+00:00,169.85,169.85,169.72,169.72,2125.0
24,24,2023-05-11 10:00:00+00:00,169.73,169.9,169.73,169.88,2156.0
25,25,2023-05-11 10:05:00+00:00,169.9,169.9,169.89,169.89,300.0
26,26,2023-05-11 10:10:00+00:00,169.73,169.73,169.56,169.62,3253.0
27,27,2023-05-11 10:15:00+00:00,169.75,169.75,169.58,169.58,1464.0
28,28,2023-05-11 10:20:00+00:00,169.66,169.66,169.66,169.66,200.0
29,29,2023-05-11 10:25:00+00:00,169.72,169.82,169.72,169.82,1000.0
30,30,2023-05-11 10:30:00+00:00,169.75,169.75,169.71,169.71,576.0
31,31,2023-05-11 10:35:00+00:00,169.68,169.77,169.56,169.76,2330.0
32,32,2023-05-11 10:40:00+00:00,169.7,169.7,169.65,169.65,693.0
33,33,2023-05-11 10:45:00+00:00,169.6,169.66,169.6,169.65,713.0
34,34,2023-05-11 10:50:00+00:00,169.58,169.58,169.58,169.58,100.0
35,35,2023-05-11 10:55:00+00:00,169.6,169.6,169.45,169.48,4163.0
36,36,2023-05-11 11:00:00+00:00,169.45,169.5,168.89,169.05,29864.0
37,37,2023-05-11 11:05:00+00:00,169.05,169.1,168.73,168.8,13183.0
38,38,2023-05-11 11:10:00+00:00,168.75,168.88,168.65,168.87,17187.0
39,39,2023-05-11 11:15:00+00:00,168.9,169.14,168.88,168.95,11387.0
40,40,2023-05-11 11:20:00+00:00,168.94,168.95,168.7,168.79,12165.0
41,41,2023-05-11 11:25:00+00:00,168.77,169.19,168.77,169.19,11409.0
42,42,2023-05-11 11:30:00+00:00,169.18,169.22,169.02,169.02,4265.0
43,43,2023-05-11 11:35:00+00:00,169.01,169.1,169.0,169.03,2826.0
44,44,2023-05-11 11:40:00+00:00,169.06,169.1,168.89,168.89,19258.0
45,45,2023-05-11 11:45:00+00:00,168.88,168.93,168.75,168.93,6722.0
46,46,2023-05-11 11:50:00+00:00,168.93,168.95,168.87,168.95,1517.0
47,47,2023-05-11 11:55:00+00:00,168.9,168.9,168.8,168.8,4212.0
48,48,2023-05-11 12:00:00+00:00,169.39,169.65,167.59,168.8,124679.0
49,49,2023-05-11 12:05:00+00:00,168.8,169.08,168.79,169.04,18155.0
50,50,2023-05-11 12:10:00+00:00,169.05,169.17,169.0,169.14,21809.0
51,51,2023-05-11 12:15:00+00:00,169.14,169.4,169.05,169.19,27310.0
52,52,2023-05-11 12:20:00+00:00,169.16,169.17,169.01,169.05,18917.0
53,53,2023-05-11 12:25:00+00:00,169.06,169.2,169.06,169.2,30471.0
54,54,2023-05-11 12:30:00+00:00,169.2,169.5,169.02,169.25,87415.0
55,55,2023-05-11 12:35:00+00:00,169.15,169.48,168.83,169.45,66402.0
56,56,2023-05-11 12:40:00+00:00,169.4,169.48,169.26,169.43,29101.0
57,57,2023-05-11 12:45:00+00:00,169.36,169.59,169.32,169.46,33949.0
58,58,2023-05-11 12:50:00+00:00,169.41,169.66,169.41,169.66,32036.0
59,59,2023-05-11 12:55:00+00:00,169.61,169.66,169.21,169.41,47495.0
60,60,2023-05-11 13:00:00+00:00,169.41,169.45,168.8,169.05,56564.0
61,61,2023-05-11 13:05:00+00:00,169.05,169.05,168.82,168.86,33184.0
62,62,2023-05-11 13:10:00+00:00,168.86,169.1,168.86,169.1,41535.0
63,63,2023-05-11 13:15:00+00:00,169.08,169.14,169.0,169.05,10504.0
64,64,2023-05-11 13:20:00+00:00,169.08,169.09,168.82,168.84,34073.0
65,65,2023-05-11 13:25:00+00:00,168.84,168.85,168.68,168.7,44916.0
66,66,2023-05-11 13:30:00+00:00,168.7,168.78,166.79,167.34,2417972.0
67,67,2023-05-11 13:35:00+00:00,167.34,168.54,166.91,168.36,2412109.0
68,68,2023-05-11 13:40:00+00:00,168.37,168.46,167.73,168.22,1651438.0
69,69,2023-05-11 13:45:00+00:00,168.23,168.87,167.43,167.8,2055091.0
70,70,2023-05-11 13:50:00+00:00,167.79,168.29,167.42,167.78,1656786.0
71,71,2023-05-11 13:55:00+00:00,167.77,168.12,167.51,167.74,1474799.0
72,72,2023-05-11 14:00:00+00:00,167.77,168.82,167.74,168.17,1828611.0
73,73,2023-05-11 14:05:00+00:00,168.17,168.77,168.15,168.58,1210247.0
74,74,2023-05-11 14:10:00+00:00,168.58,169.32,168.48,169.18,1733818.0
75,75,2023-05-11 14:15:00+00:00,169.18,169.61,168.53,168.57,1829549.0
76,76,2023-05-11 14:20:00+00:00,168.56,168.75,167.97,168.25,1563771.0
77,77,2023-05-11 14:25:00+00:00,168.25,168.6,168.06,168.19,1159607.0
78,78,2023-05-11 14:30:00+00:00,168.18,168.21,167.48,167.6,1499795.0
79,79,2023-05-11 14:35:00+00:00,167.58,167.8,167.49,167.68,1072593.0
80,80,2023-05-11 14:40:00+00:00,167.68,168.15,167.44,167.83,1472952.0
81,81,2023-05-11 14:45:00+00:00,167.84,168.61,167.65,168.54,1381580.0
82,82,2023-05-11 14:50:00+00:00,168.56,168.8,168.2,168.71,1273087.0
83,83,2023-05-11 14:55:00+00:00,168.72,168.97,168.6,168.85,989453.0
84,84,2023-05-11 15:00:00+00:00,168.85,169.06,168.68,168.88,1002333.0
85,85,2023-05-11 15:05:00+00:00,168.87,169.04,168.53,168.6,845510.0
86,86,2023-05-11 15:10:00+00:00,168.6,168.69,168.12,168.45,947543.0
87,87,2023-05-11 15:15:00+00:00,168.45,168.63,168.22,168.39,721736.0
88,88,2023-05-11 15:20:00+00:00,168.38,168.93,168.36,168.86,898776.0
89,89,2023-05-11 15:25:00+00:00,168.87,169.3,168.63,169.18,1016725.0
90,90,2023-05-11 15:30:00+00:00,169.19,169.4,169.03,169.22,860208.0
91,91,2023-05-11 15:35:00+00:00,169.23,169.34,169.01,169.12,659070.0
92,92,2023-05-11 15:40:00+00:00,169.12,169.5,169.09,169.48,857193.0
93,93,2023-05-11 15:45:00+00:00,169.49,169.77,169.28,169.29,918307.0
94,94,2023-05-11 15:50:00+00:00,169.28,169.73,169.22,169.71,692229.0
95,95,2023-05-11 15:55:00+00:00,169.7,169.86,169.41,169.84,977608.0
96,96,2023-05-11 16:00:00+00:00,169.85,170.0,169.28,169.28,927505.0
97,97,2023-05-11 16:05:00+00:00,169.29,169.38,169.09,169.19,874230.0
98,98,2023-05-11 16:10:00+00:00,169.21,169.22,168.86,169.1,773267.0
99,99,2023-05-11 16:15:00+00:00,169.1,169.25,168.95,169.19,686133.0
100,100,2023-05-11 16:20:00+00:00,169.18,169.21,168.92,169.12,586308.0
101,101,2023-05-11 16:25:00+00:00,169.13,169.21,168.63,168.86,843922.0
102,102,2023-05-11 16:30:00+00:00,168.86,169.01,168.73,168.82,569617.0
103,103,2023-05-11 16:35:00+00:00,168.84,169.33,168.82,169.02,752002.0
104,104,2023-05-11 16:40:00+00:00,169.02,169.38,168.91,169.37,712948.0
105,105,2023-05-11 16:45:00+00:00,169.37,169.49,169.26,169.37,601669.0
106,106,2023-05-11 16:50:00+00:00,169.37,169.45,169.13,169.3,568796.0
107,107,2023-05-11 16:55:00+00:00,169.3,169.35,169.12,169.19,508243.0
108,108,2023-05-11 17:00:00+00:00,169.19,169.33,168.97,169.24,608985.0
109,109,2023-05-11 17:05:00+00:00,169.25,169.66,169.14,169.56,766287.0
110,110,2023-05-11 17:10:00+00:00,169.55,169.7,169.43,169.6,553446.0
111,111,2023-05-11 17:15:00+00:00,169.59,169.71,169.36,169.48,572971.0
112,112,2023-05-11 17:20:00+00:00,169.48,169.55,168.95,169.03,628066.0
113,113,2023-05-11 17:25:00+00:00,169.03,169.22,168.96,169.1,527008.0
114,114,2023-05-11 17:30:00+00:00,169.12,169.17,168.83,169.11,761740.0
115,115,2023-05-11 17:35:00+00:00,169.1,169.41,169.0,169.36,647667.0
116,116,2023-05-11 17:40:00+00:00,169.36,169.39,169.07,169.18,484676.0
117,117,2023-05-11 17:45:00+00:00,169.16,169.18,168.64,168.79,795097.0
118,118,2023-05-11 17:50:00+00:00,168.78,169.14,168.67,169.07,608889.0
119,119,2023-05-11 17:55:00+00:00,169.07,169.38,168.94,169.32,599885.0
120,120,2023-05-11 18:00:00+00:00,169.35,169.39,169.13,169.25,438144.0
121,121,2023-05-11 18:05:00+00:00,169.23,169.25,168.96,169.2,447621.0
122,122,2023-05-11 18:10:00+00:00,169.21,169.32,169.1,169.26,442499.0
123,123,2023-05-11 18:15:00+00:00,169.27,169.39,169.01,169.21,514363.0
124,124,2023-05-11 18:20:00+00:00,169.21,169.4,169.05,169.34,477430.0
125,125,2023-05-11 18:25:00+00:00,169.35,169.49,169.26,169.39,491107.0
126,126,2023-05-11 18:30:00+00:00,169.41,169.57,169.36,169.52,505286.0
127,127,2023-05-11 18:35:00+00:00,169.53,169.86,169.47,169.84,731400.0
128,128,2023-05-11 18:40:00+00:00,169.84,170.14,169.74,170.09,1070893.0
129,129,2023-05-11 18:45:00+00:00,170.08,170.2,169.93,170.16,847870.0
130,130,2023-05-11 18:50:00+00:00,170.15,170.18,169.82,169.86,698704.0
131,131,2023-05-11 18:55:00+00:00,169.87,169.96,169.72,169.95,619545.0
132,132,2023-05-11 19:00:00+00:00,169.94,170.15,169.83,169.94,711468.0
133,133,2023-05-11 19:05:00+00:00,169.95,170.38,169.72,170.33,1121705.0
134,134,2023-05-11 19:10:00+00:00,170.32,170.48,170.26,170.4,907470.0
135,135,2023-05-11 19:15:00+00:00,170.4,170.41,170.15,170.2,608436.0
136,136,2023-05-11 19:20:00+00:00,170.19,170.35,170.08,170.23,660460.0
137,137,2023-05-11 19:25:00+00:00,170.24,170.25,169.92,169.92,585839.0
138,138,2023-05-11 19:30:00+00:00,169.93,170.06,169.69,169.75,727056.0
139,139,2023-05-11 19:35:00+00:00,169.75,169.88,169.58,169.6,653203.0
140,140,2023-05-11 19:40:00+00:00,169.58,171.79,169.36,171.49,1917575.0
141,141,2023-05-11 19:45:00+00:00,171.52,173.57,171.3,172.92,5150185.0
142,142,2023-05-11 19:50:00+00:00,172.9,173.1,172.0,172.18,2744123.0
143,143,2023-05-11 19:55:00+00:00,172.16,172.63,171.76,172.05,2992652.0
144,144,2023-05-11 20:00:00+00:00,172.05,173.38,172.02,173.26,1839928.0
145,145,2023-05-11 20:05:00+00:00,173.31,173.45,172.08,172.92,272329.0
146,146,2023-05-11 20:10:00+00:00,173.0,173.1,172.08,172.49,233282.0
147,147,2023-05-11 20:15:00+00:00,172.45,173.0,172.08,172.78,135334.0
148,148,2023-05-11 20:20:00+00:00,172.76,173.12,172.4,173.0,167268.0
149,149,2023-05-11 20:25:00+00:00,173.01,173.37,172.9,173.23,177769.0
150,150,2023-05-11 20:30:00+00:00,173.23,173.3,172.92,173.08,117334.0
151,151,2023-05-11 20:35:00+00:00,173.05,173.14,172.91,172.95,70470.0
152,152,2023-05-11 20:40:00+00:00,173.0,173.49,172.72,173.45,125591.0
153,153,2023-05-11 20:45:00+00:00,173.48,173.49,173.09,173.11,96586.0
154,154,2023-05-11 20:50:00+00:00,173.17,173.44,173.11,173.35,77595.0
155,155,2023-05-11 20:55:00+00:00,173.33,173.41,173.18,173.25,44227.0
156,156,2023-05-11 21:00:00+00:00,173.22,173.4,173.2,173.34,44534.0
157,157,2023-05-11 21:05:00+00:00,173.34,173.5,173.15,173.24,99984.0
158,158,2023-05-11 21:10:00+00:00,173.25,173.3,173.05,173.16,58043.0
159,159,2023-05-11 21:15:00+00:00,173.13,173.36,172.08,173.34,73369.0
160,160,2023-05-11 21:20:00+00:00,173.25,173.32,173.2,173.28,33389.0
161,161,2023-05-11 21:25:00+00:00,173.27,173.28,173.1,173.11,42570.0
162,162,2023-05-11 21:30:00+00:00,173.11,173.21,173.05,173.15,39015.0
163,163,2023-05-11 21:35:00+00:00,173.14,173.17,173.02,173.15,26384.0
164,164,2023-05-11 21:40:00+00:00,173.1,173.28,173.09,173.21,36763.0
165,165,2023-05-11 21:45:00+00:00,173.22,173.25,173.12,173.15,16807.0
166,166,2023-05-11 21:50:00+00:00,173.14,173.23,173.1,173.23,16052.0
167,167,2023-05-11 21:55:00+00:00,173.16,173.2,173.1,173.12,11854.0
168,168,2023-05-11 22:00:00+00:00,173.12,173.2,173.11,173.19,14261.0
169,169,2023-05-11 22:05:00+00:00,173.19,173.33,173.13,173.15,42028.0
170,170,2023-05-11 22:10:00+00:00,173.2,173.21,173.12,173.18,19715.0
171,171,2023-05-11 22:15:00+00:00,173.17,173.25,173.13,173.15,11715.0
172,172,2023-05-11 22:20:00+00:00,173.14,173.2,173.13,173.13,15128.0
173,173,2023-05-11 22:25:00+00:00,173.16,173.26,173.13,173.21,16926.0
174,174,2023-05-11 22:30:00+00:00,173.22,173.35,173.2,173.25,19623.0
175,175,2023-05-11 22:35:00+00:00,173.26,173.35,173.22,173.27,15263.0
176,176,2023-05-11 22:40:00+00:00,173.28,173.48,173.27,173.39,21271.0
177,177,2023-05-11 22:45:00+00:00,173.45,173.8,173.45,173.75,69317.0
178,178,2023-05-11 22:50:00+00:00,173.69,173.85,173.61,173.8,35236.0
179,179,2023-05-11 22:55:00+00:00,173.82,174.0,173.77,173.97,44118.0
180,180,2023-05-11 23:00:00+00:00,173.98,174.43,173.96,174.43,117705.0
181,181,2023-05-11 23:05:00+00:00,174.45,174.49,174.2,174.41,87048.0
182,182,2023-05-11 23:10:00+00:00,174.44,174.44,174.2,174.38,67293.0
183,183,2023-05-11 23:15:00+00:00,174.4,174.44,174.27,174.41,51391.0
184,184,2023-05-11 23:20:00+00:00,174.43,174.48,174.25,174.3,71590.0
185,185,2023-05-11 23:25:00+00:00,174.29,174.31,174.1,174.26,46928.0
186,186,2023-05-11 23:30:00+00:00,174.28,174.49,174.25,174.49,50255.0
187,187,2023-05-11 23:35:00+00:00,174.47,174.79,174.45,174.7,98644.0
188,188,2023-05-11 23:40:00+00:00,174.7,174.87,174.64,174.71,75437.0
189,189,2023-05-11 23:45:00+00:00,174.72,174.9,174.72,174.83,51910.0
190,190,2023-05-11 23:50:00+00:00,174.83,174.87,174.75,174.75,59984.0
191,191,2023-05-11 23:55:00+00:00,174.76,174.86,174.67,174.76,90335.0
192,192,2023-05-12 08:00:00+00:00,174.65,175.0,173.8,173.98,25600.0
193,193,2023-05-12 08:05:00+00:00,173.91,174.19,173.9,174.12,7795.0
194,194,2023-05-12 08:10:00+00:00,174.1,174.38,174.09,174.37,9569.0
195,195,2023-05-12 08:15:00+00:00,174.31,174.4,174.2,174.25,3106.0
196,196,2023-05-12 08:20:00+00:00,174.34,174.34,174.23,174.34,3177.0
197,197,2023-05-12 08:25:00+00:00,174.35,174.36,174.25,174.32,5877.0
198,198,2023-05-12 08:30:00+00:00,174.32,174.32,174.05,174.12,7369.0
199,199,2023-05-12 08:35:00+00:00,174.06,174.28,174.05,174.28,3375.0
200,200,2023-05-12 08:40:00+00:00,174.29,174.32,174.29,174.3,5881.0
201,201,2023-05-12 08:45:00+00:00,174.2,174.22,174.2,174.22,250.0
202,202,2023-05-12 08:50:00+00:00,174.25,174.25,174.15,174.15,450.0
203,203,2023-05-12 08:55:00+00:00,174.18,174.3,174.18,174.3,2453.0
204,204,2023-05-12 09:00:00+00:00,174.3,174.36,174.3,174.35,3817.0
205,205,2023-05-12 09:05:00+00:00,174.3,174.75,174.3,174.75,7592.0
206,206,2023-05-12 09:10:00+00:00,174.77,174.77,174.65,174.72,9342.0
207,207,2023-05-12 09:15:00+00:00,174.72,174.72,174.36,174.45,2729.0
208,208,2023-05-12 09:20:00+00:00,174.55,174.56,174.5,174.5,850.0
209,209,2023-05-12 09:25:00+00:00,174.5,174.57,174.48,174.48,2885.0
210,210,2023-05-12 09:30:00+00:00,174.56,174.86,174.56,174.86,8667.0
211,211,2023-05-12 09:35:00+00:00,174.88,175.0,174.87,174.9,9349.0
212,212,2023-05-12 09:40:00+00:00,174.78,174.78,174.66,174.72,4503.0
213,213,2023-05-12 09:45:00+00:00,174.76,174.8,174.71,174.74,2232.0
214,214,2023-05-12 09:50:00+00:00,174.76,174.76,174.66,174.66,1306.0
215,215,2023-05-12 09:55:00+00:00,174.66,174.66,174.14,174.21,15389.0
216,216,2023-05-12 10:00:00+00:00,174.25,174.35,174.25,174.35,952.0
217,217,2023-05-12 10:05:00+00:00,174.38,174.42,174.31,174.31,3402.0
218,218,2023-05-12 10:10:00+00:00,174.31,174.31,174.3,174.31,3338.0
219,219,2023-05-12 10:15:00+00:00,174.28,174.28,174.13,174.16,2683.0
220,220,2023-05-12 10:20:00+00:00,174.19,174.76,174.1,174.54,10368.0
221,221,2023-05-12 10:25:00+00:00,174.4,174.41,174.4,174.41,881.0
222,222,2023-05-12 10:30:00+00:00,174.49,174.75,174.48,174.74,4918.0
223,223,2023-05-12 10:35:00+00:00,174.62,174.67,174.58,174.67,2881.0
224,224,2023-05-12 10:40:00+00:00,174.56,174.65,174.51,174.54,3699.0
225,225,2023-05-12 10:45:00+00:00,174.54,174.55,174.3,174.4,6425.0
226,226,2023-05-12 10:50:00+00:00,174.5,174.66,174.47,174.5,7545.0
227,227,2023-05-12 10:55:00+00:00,174.58,174.9,174.58,174.89,14851.0
228,228,2023-05-12 11:00:00+00:00,174.8,175.4,174.6,175.15,124101.0
229,229,2023-05-12 11:05:00+00:00,175.15,175.77,175.1,175.6,90365.0
230,230,2023-05-12 11:10:00+00:00,175.55,175.97,175.55,175.96,89280.0
231,231,2023-05-12 11:15:00+00:00,175.97,176.36,175.9,176.18,131601.0
232,232,2023-05-12 11:20:00+00:00,176.18,176.49,175.96,176.18,100515.0
233,233,2023-05-12 11:25:00+00:00,176.2,176.3,175.71,175.86,84076.0
234,234,2023-05-12 11:30:00+00:00,175.81,175.98,175.64,175.9,42385.0
235,235,2023-05-12 11:35:00+00:00,175.9,175.99,175.7,175.81,16916.0
236,236,2023-05-12 11:40:00+00:00,175.8,176.2,175.75,176.1,34655.0
237,237,2023-05-12 11:45:00+00:00,176.1,176.14,175.95,176.0,37689.0
238,238,2023-05-12 11:50:00+00:00,175.99,175.99,175.71,175.84,25276.0
239,239,2023-05-12 11:55:00+00:00,175.83,175.83,175.36,175.7,51049.0
240,240,2023-05-12 12:00:00+00:00,174.83,176.49,172.91,175.5,341838.0
241,241,2023-05-12 12:05:00+00:00,175.5,175.75,175.31,175.6,74312.0
242,242,2023-05-12 12:10:00+00:00,175.63,175.99,175.59,175.98,117943.0
243,243,2023-05-12 12:15:00+00:00,175.97,176.1,175.5,175.52,93100.0
244,244,2023-05-12 12:20:00+00:00,175.59,175.75,175.52,175.68,52855.0
245,245,2023-05-12 12:25:00+00:00,175.69,175.73,175.4,175.44,78346.0
246,246,2023-05-12 12:30:00+00:00,175.5,175.88,175.3,175.7,93311.0
247,247,2023-05-12 12:35:00+00:00,175.66,175.79,175.6,175.63,56225.0
248,248,2023-05-12 12:40:00+00:00,175.6,176.22,175.6,176.1,118222.0
249,249,2023-05-12 12:45:00+00:00,176.1,176.27,175.8,176.21,113236.0
250,250,2023-05-12 12:50:00+00:00,176.23,176.36,176.06,176.15,132576.0
251,251,2023-05-12 12:55:00+00:00,176.09,176.15,175.69,175.7,128299.0
252,252,2023-05-12 13:00:00+00:00,175.82,175.84,175.61,175.84,84120.0
253,253,2023-05-12 13:05:00+00:00,175.83,175.95,175.75,175.88,53316.0
254,254,2023-05-12 13:10:00+00:00,175.9,176.29,175.89,176.2,107272.0
255,255,2023-05-12 13:15:00+00:00,176.2,176.25,175.75,175.78,68160.0
256,256,2023-05-12 13:20:00+00:00,175.8,176.1,175.75,176.03,66388.0
257,257,2023-05-12 13:25:00+00:00,176.0,176.15,175.76,176.05,159084.0
258,258,2023-05-12 13:30:00+00:00,176.07,176.73,174.6,176.07,5421951.0
259,259,2023-05-12 13:35:00+00:00,176.06,176.94,175.3,176.25,4610796.0
260,260,2023-05-12 13:40:00+00:00,176.26,177.28,176.22,176.99,3592232.0
261,261,2023-05-12 13:45:00+00:00,176.98,177.29,175.72,175.76,3112590.0
262,262,2023-05-12 13:50:00+00:00,175.77,177.38,175.58,177.2,3407487.0
263,263,2023-05-12 13:55:00+00:00,177.19,177.26,176.03,176.11,2444745.0
264,264,2023-05-12 14:00:00+00:00,176.11,176.5,174.22,174.62,3894326.0
265,265,2023-05-12 14:05:00+00:00,174.62,174.69,173.6,174.51,3415545.0
266,266,2023-05-12 14:10:00+00:00,174.52,174.81,173.71,174.07,2664291.0
267,267,2023-05-12 14:15:00+00:00,174.08,174.34,173.58,173.78,2411572.0
268,268,2023-05-12 14:20:00+00:00,173.76,174.06,172.63,173.48,3018944.0
269,269,2023-05-12 14:25:00+00:00,173.48,173.55,171.84,171.97,2499166.0
270,270,2023-05-12 14:30:00+00:00,171.96,172.15,171.37,171.67,2583874.0
271,271,2023-05-12 14:35:00+00:00,171.67,172.65,171.6,172.54,2257025.0
272,272,2023-05-12 14:40:00+00:00,172.53,172.56,172.0,172.42,1406958.0
273,273,2023-05-12 14:45:00+00:00,172.4,172.9,172.38,172.7,1664103.0
274,274,2023-05-12 14:50:00+00:00,172.71,172.97,172.03,172.26,1647655.0
275,275,2023-05-12 14:55:00+00:00,172.26,172.53,171.15,171.96,2196130.0
276,276,2023-05-12 15:00:00+00:00,171.95,172.43,171.81,172.38,1799281.0
277,277,2023-05-12 15:05:00+00:00,172.38,172.6,171.51,171.57,1469645.0
278,278,2023-05-12 15:10:00+00:00,171.58,171.96,171.25,171.49,1518577.0
279,279,2023-05-12 15:15:00+00:00,171.48,171.66,170.81,170.83,1778733.0
280,280,2023-05-12 15:20:00+00:00,170.83,171.57,170.68,170.89,1606170.0
281,281,2023-05-12 15:25:00+00:00,170.9,171.1,170.19,170.21,1909691.0
282,282,2023-05-12 15:30:00+00:00,170.21,170.46,169.55,169.66,2384919.0
283,283,2023-05-12 15:35:00+00:00,169.67,169.67,168.75,169.38,2696877.0
284,284,2023-05-12 15:40:00+00:00,169.38,169.74,169.31,169.36,1440487.0
285,285,2023-05-12 15:45:00+00:00,169.34,169.88,169.33,169.6,1154864.0
286,286,2023-05-12 15:50:00+00:00,169.61,169.84,169.35,169.52,1230582.0
287,287,2023-05-12 15:55:00+00:00,169.54,170.3,169.51,170.26,1573767.0
288,288,2023-05-12 16:00:00+00:00,170.27,170.28,169.0,169.0,1560080.0
289,289,2023-05-12 16:05:00+00:00,169.0,169.37,168.85,169.26,1360592.0
290,290,2023-05-12 16:10:00+00:00,169.24,170.0,169.18,169.4,1807020.0
291,291,2023-05-12 16:15:00+00:00,169.4,169.64,168.1,168.5,2169578.0
292,292,2023-05-12 16:20:00+00:00,168.52,168.68,167.61,167.88,2106144.0
293,293,2023-05-12 16:25:00+00:00,167.9,168.28,167.81,167.98,1306197.0
294,294,2023-05-12 16:30:00+00:00,167.98,168.72,167.85,168.68,1547077.0
295,295,2023-05-12 16:35:00+00:00,168.69,168.8,167.97,168.21,1430926.0
296,296,2023-05-12 16:40:00+00:00,168.23,168.32,167.8,167.8,1189690.0
297,297,2023-05-12 16:45:00+00:00,167.8,167.89,167.5,167.65,1552147.0
298,298,2023-05-12 16:50:00+00:00,167.65,167.97,167.23,167.38,1385879.0
299,299,2023-05-12 16:55:00+00:00,167.38,167.96,167.27,167.81,1089610.0
300,300,2023-05-12 17:00:00+00:00,167.81,168.1,167.66,167.96,1060447.0
301,301,2023-05-12 17:05:00+00:00,167.96,168.13,167.67,168.12,994965.0
302,302,2023-05-12 17:10:00+00:00,168.13,168.39,167.97,168.03,1048343.0
303,303,2023-05-12 17:15:00+00:00,168.03,168.31,168.0,168.06,834824.0
304,304,2023-05-12 17:20:00+00:00,168.04,168.59,167.77,168.56,1330379.0
305,305,2023-05-12 17:25:00+00:00,168.55,168.63,168.22,168.32,816795.0
306,306,2023-05-12 17:30:00+00:00,168.33,168.7,168.25,168.29,976977.0
307,307,2023-05-12 17:35:00+00:00,168.28,168.28,167.88,168.17,939837.0
308,308,2023-05-12 17:40:00+00:00,168.17,168.53,168.08,168.44,776443.0
309,309,2023-05-12 17:45:00+00:00,168.43,168.51,168.21,168.33,619985.0
310,310,2023-05-12 17:50:00+00:00,168.32,168.39,168.02,168.09,702217.0
311,311,2023-05-12 17:55:00+00:00,168.09,168.19,167.59,167.74,1059951.0
312,312,2023-05-12 18:00:00+00:00,167.76,168.01,167.39,167.89,1066842.0
313,313,2023-05-12 18:05:00+00:00,167.88,168.04,167.67,167.9,787063.0
314,314,2023-05-12 18:10:00+00:00,167.89,168.19,167.75,167.87,853241.0
315,315,2023-05-12 18:15:00+00:00,167.9,168.15,167.8,168.07,676123.0
316,316,2023-05-12 18:20:00+00:00,168.05,168.15,167.86,168.03,767873.0
317,317,2023-05-12 18:25:00+00:00,168.03,168.24,167.82,167.85,960966.0
318,318,2023-05-12 18:30:00+00:00,167.84,168.03,167.33,167.7,1331390.0
319,319,2023-05-12 18:35:00+00:00,167.72,167.83,167.52,167.65,799072.0
320,320,2023-05-12 18:40:00+00:00,167.64,167.92,167.56,167.8,795175.0
321,321,2023-05-12 18:45:00+00:00,167.8,167.93,167.71,167.84,564454.0
322,322,2023-05-12 18:50:00+00:00,167.84,167.99,167.76,167.89,709286.0
323,323,2023-05-12 18:55:00+00:00,167.88,167.93,167.6,167.89,714479.0
324,324,2023-05-12 19:00:00+00:00,167.88,168.12,167.8,167.98,1034909.0
325,325,2023-05-12 19:05:00+00:00,167.95,168.21,167.78,168.17,829686.0
326,326,2023-05-12 19:10:00+00:00,168.16,168.47,168.14,168.44,1103565.0
327,327,2023-05-12 19:15:00+00:00,168.44,168.54,168.29,168.44,806181.0
328,328,2023-05-12 19:20:00+00:00,168.45,168.55,168.39,168.52,866578.0
329,329,2023-05-12 19:25:00+00:00,168.53,168.94,168.48,168.7,1515698.0
330,330,2023-05-12 19:30:00+00:00,168.71,169.04,168.39,168.6,1328396.0
331,331,2023-05-12 19:35:00+00:00,168.6,168.78,168.06,168.13,1326113.0
332,332,2023-05-12 19:40:00+00:00,168.14,168.68,167.64,168.48,2430461.0
333,333,2023-05-12 19:45:00+00:00,168.48,168.71,167.58,167.58,1847422.0
334,334,2023-05-12 19:50:00+00:00,167.58,168.09,167.27,167.98,1640076.0
335,335,2023-05-12 19:55:00+00:00,167.99,168.4,167.91,168.0,1958117.0
336,336,2023-05-12 20:00:00+00:00,167.98,168.04,167.64,167.67,1383628.0
337,337,2023-05-12 20:05:00+00:00,167.67,167.98,167.55,167.73,68975.0
338,338,2023-05-12 20:10:00+00:00,167.73,167.98,167.6,167.7,20330.0
339,339,2023-05-12 20:15:00+00:00,167.75,167.8,167.7,167.77,9829.0
340,340,2023-05-12 20:20:00+00:00,167.7,167.75,167.61,167.69,17203.0
341,341,2023-05-12 20:25:00+00:00,167.66,167.69,167.53,167.56,22639.0
342,342,2023-05-12 20:30:00+00:00,167.54,167.6,167.53,167.6,16745.0
343,343,2023-05-12 20:35:00+00:00,167.6,167.98,167.57,167.7,21102.0
344,344,2023-05-12 20:40:00+00:00,167.68,167.7,167.55,167.6,19338.0
345,345,2023-05-12 20:45:00+00:00,167.65,167.68,167.58,167.65,5382.0
346,346,2023-05-12 20:50:00+00:00,167.65,167.67,167.62,167.65,9621.0
347,347,2023-05-12 20:55:00+00:00,167.64,167.69,167.64,167.66,6213.0
348,348,2023-05-12 21:00:00+00:00,167.66,167.67,167.66,167.67,5201.0
349,349,2023-05-12 21:05:00+00:00,167.67,167.67,167.65,167.65,7536.0
350,350,2023-05-12 21:10:00+00:00,167.67,167.67,167.57,167.61,16129.0
351,351,2023-05-12 21:15:00+00:00,167.64,167.64,167.56,167.6,10288.0
352,352,2023-05-12 21:20:00+00:00,167.56,167.57,167.51,167.52,17094.0
353,353,2023-05-12 21:25:00+00:00,167.56,167.57,167.51,167.54,7946.0
354,354,2023-05-12 21:30:00+00:00,167.56,167.57,167.53,167.53,9722.0
355,355,2023-05-12 21:35:00+00:00,167.54,167.55,167.51,167.53,9917.0
356,356,2023-05-12 21:40:00+00:00,167.55,167.55,167.4,167.43,24950.0
357,357,2023-05-12 21:45:00+00:00,167.42,167.45,167.12,167.12,46015.0
358,358,2023-05-12 21:50:00+00:00,167.2,167.22,167.14,167.15,22577.0
359,359,2023-05-12 21:55:00+00:00,167.2,167.27,167.14,167.27,14306.0
360,360,2023-05-12 22:00:00+00:00,167.27,167.4,167.22,167.35,12570.0
361,361,2023-05-12 22:05:00+00:00,167.33,167.37,167.32,167.37,7413.0
362,362,2023-05-12 22:10:00+00:00,167.39,167.45,167.35,167.37,7011.0
363,363,2023-05-12 22:15:00+00:00,167.39,167.42,167.36,167.36,5880.0
364,364,2023-05-12 22:20:00+00:00,167.35,167.39,167.35,167.35,6222.0
365,365,2023-05-12 22:25:00+00:00,167.35,167.41,167.34,167.4,5077.0
366,366,2023-05-12 22:30:00+00:00,167.4,167.49,167.39,167.49,11625.0
367,367,2023-05-12 22:35:00+00:00,167.47,167.49,167.44,167.49,2686.0
368,368,2023-05-12 22:40:00+00:00,167.5,167.62,167.49,167.56,9398.0
369,369,2023-05-12 22:45:00+00:00,167.5,167.52,167.45,167.46,5326.0
370,370,2023-05-12 22:50:00+00:00,167.44,167.51,167.37,167.47,30682.0
371,371,2023-05-12 22:55:00+00:00,167.44,167.46,167.38,167.38,6583.0
372,372,2023-05-12 23:00:00+00:00,167.4,167.45,167.35,167.4,3241.0
373,373,2023-05-12 23:05:00+00:00,167.41,167.41,167.36,167.38,2715.0
374,374,2023-05-12 23:10:00+00:00,167.39,167.39,167.3,167.35,5091.0
375,375,2023-05-12 23:15:00+00:00,167.35,167.38,167.31,167.36,4721.0
376,376,2023-05-12 23:20:00+00:00,167.37,167.4,167.34,167.34,3462.0
377,377,2023-05-12 23:25:00+00:00,167.36,167.39,167.3,167.35,8539.0
378,378,2023-05-12 23:30:00+00:00,167.3,167.34,167.3,167.34,6115.0
379,379,2023-05-12 23:35:00+00:00,167.34,167.36,167.31,167.34,4896.0
380,380,2023-05-12 23:40:00+00:00,167.36,167.4,167.31,167.39,16217.0
381,381,2023-05-12 23:45:00+00:00,167.38,167.6,167.38,167.45,12921.0
382,382,2023-05-12 23:50:00+00:00,167.45,167.47,167.3,167.31,11331.0
383,383,2023-05-12 23:55:00+00:00,167.31,167.32,167.18,167.2,26488.0
384,576,2023-05-15 08:00:00+00:00,168.55,169.47,168.35,169.14,14894.0
385,577,2023-05-15 08:05:00+00:00,169.18,169.7,169.18,169.57,19063.0
386,578,2023-05-15 08:10:00+00:00,169.6,169.85,169.4,169.85,5042.0
387,579,2023-05-15 08:15:00+00:00,169.85,169.94,169.75,169.85,8397.0
388,580,2023-05-15 08:20:00+00:00,169.78,169.78,169.5,169.56,9994.0
389,581,2023-05-15 08:25:00+00:00,169.56,169.68,169.56,169.64,2573.0
390,582,2023-05-15 08:30:00+00:00,169.65,169.72,169.65,169.72,1102.0
391,583,2023-05-15 08:35:00+00:00,169.79,169.8,169.6,169.6,1134.0
392,584,2023-05-15 08:40:00+00:00,169.6,169.63,169.6,169.62,977.0
393,585,2023-05-15 08:45:00+00:00,169.69,169.72,169.4,169.4,3290.0
394,586,2023-05-15 08:50:00+00:00,169.41,169.51,169.21,169.21,4425.0
395,587,2023-05-15 08:55:00+00:00,169.21,169.21,168.8,168.8,9217.0
396,588,2023-05-15 09:00:00+00:00,168.81,169.13,168.8,169.1,5884.0
397,589,2023-05-15 09:05:00+00:00,169.04,169.1,168.92,168.92,1532.0
398,590,2023-05-15 09:10:00+00:00,169.01,169.01,168.99,168.99,686.0
399,591,2023-05-15 09:15:00+00:00,169.0,169.19,169.0,169.15,822.0
400,592,2023-05-15 09:20:00+00:00,169.23,169.23,168.9,169.02,1802.0
401,593,2023-05-15 09:25:00+00:00,168.91,169.0,168.81,168.91,2865.0
402,594,2023-05-15 09:30:00+00:00,169.0,169.2,169.0,169.12,4174.0
403,595,2023-05-15 09:35:00+00:00,169.15,169.15,168.85,168.93,1744.0
404,596,2023-05-15 09:40:00+00:00,168.9,168.97,168.8,168.91,2504.0
405,597,2023-05-15 09:45:00+00:00,168.9,168.9,168.85,168.85,1020.0
406,598,2023-05-15 09:50:00+00:00,168.9,168.98,168.9,168.98,1170.0
407,599,2023-05-15 09:55:00+00:00,168.94,168.95,168.94,168.95,312.0
408,600,2023-05-15 10:00:00+00:00,168.95,169.3,168.95,169.3,5916.0
409,601,2023-05-15 10:05:00+00:00,169.12,169.12,168.6,168.6,12974.0
410,602,2023-05-15 10:10:00+00:00,168.62,168.62,168.62,168.62,135.0
411,603,2023-05-15 10:15:00+00:00,168.85,168.85,168.85,168.85,1893.0
412,604,2023-05-15 10:20:00+00:00,168.76,168.96,168.76,168.94,1437.0
413,605,2023-05-15 10:25:00+00:00,168.9,168.9,168.83,168.83,382.0
414,606,2023-05-15 10:30:00+00:00,168.77,168.86,168.76,168.8,450.0
415,607,2023-05-15 10:35:00+00:00,168.78,168.87,168.78,168.87,576.0
416,608,2023-05-15 10:40:00+00:00,168.87,169.19,168.87,169.14,6994.0
417,609,2023-05-15 10:45:00+00:00,169.19,169.3,169.18,169.18,1629.0
418,610,2023-05-15 10:50:00+00:00,169.09,169.09,168.78,168.82,5380.0
419,611,2023-05-15 10:55:00+00:00,168.74,168.74,168.6,168.65,5249.0
420,612,2023-05-15 11:00:00+00:00,168.65,168.67,167.88,167.89,34742.0
421,613,2023-05-15 11:05:00+00:00,167.9,167.93,167.65,167.65,26349.0
422,614,2023-05-15 11:10:00+00:00,167.64,167.75,167.57,167.65,25617.0
423,615,2023-05-15 11:15:00+00:00,167.66,168.08,167.66,167.95,26851.0
424,616,2023-05-15 11:20:00+00:00,167.9,168.0,167.89,167.95,9000.0
425,617,2023-05-15 11:25:00+00:00,167.98,167.99,167.8,167.85,14136.0
426,618,2023-05-15 11:30:00+00:00,167.87,167.96,167.62,167.65,19490.0
427,619,2023-05-15 11:35:00+00:00,167.65,168.2,167.58,168.0,24792.0
428,620,2023-05-15 11:40:00+00:00,168.0,168.04,167.9,167.9,4999.0
429,621,2023-05-15 11:45:00+00:00,167.9,167.95,167.7,167.81,8122.0
430,622,2023-05-15 11:50:00+00:00,167.88,167.9,167.78,167.89,4340.0
431,623,2023-05-15 11:55:00+00:00,167.94,168.16,167.94,168.06,10300.0
432,624,2023-05-15 12:00:00+00:00,168.63,169.02,167.55,168.12,199353.0
433,625,2023-05-15 12:05:00+00:00,168.08,168.12,167.9,168.07,21413.0
434,626,2023-05-15 12:10:00+00:00,168.07,168.08,167.98,167.98,18746.0
435,627,2023-05-15 12:15:00+00:00,168.0,168.03,167.96,168.01,12110.0
436,628,2023-05-15 12:20:00+00:00,167.99,167.99,167.65,167.75,16797.0
437,629,2023-05-15 12:25:00+00:00,167.75,167.8,167.21,167.32,61951.0
438,630,2023-05-15 12:30:00+00:00,167.39,167.72,167.22,167.5,41195.0
439,631,2023-05-15 12:35:00+00:00,167.4,167.58,167.25,167.31,22889.0
440,632,2023-05-15 12:40:00+00:00,167.32,167.46,167.3,167.35,15541.0
441,633,2023-05-15 12:45:00+00:00,167.3,167.98,167.3,167.78,51130.0
442,634,2023-05-15 12:50:00+00:00,167.7,168.08,167.63,167.74,50172.0
443,635,2023-05-15 12:55:00+00:00,167.66,167.67,167.31,167.41,32985.0
444,636,2023-05-15 13:00:00+00:00,167.4,167.6,167.32,167.41,36604.0
445,637,2023-05-15 13:05:00+00:00,167.41,167.55,167.38,167.48,16898.0
446,638,2023-05-15 13:10:00+00:00,167.48,168.05,167.42,167.78,54362.0
447,639,2023-05-15 13:15:00+00:00,167.77,168.2,167.75,168.03,68398.0
448,640,2023-05-15 13:20:00+00:00,168.0,168.0,167.7,167.85,26372.0
449,641,2023-05-15 13:25:00+00:00,167.9,167.9,167.51,167.71,34958.0
450,642,2023-05-15 13:30:00+00:00,167.66,168.88,166.73,168.72,3387606.0
451,643,2023-05-15 13:35:00+00:00,168.75,169.16,168.29,168.47,2130684.0
452,644,2023-05-15 13:40:00+00:00,168.48,169.7,168.2,169.51,2501179.0
453,645,2023-05-15 13:45:00+00:00,169.5,169.76,168.73,168.95,1577449.0
454,646,2023-05-15 13:50:00+00:00,168.93,169.06,167.19,167.4,2768244.0
455,647,2023-05-15 13:55:00+00:00,167.39,167.63,165.18,165.29,3681801.0
456,648,2023-05-15 14:00:00+00:00,165.3,166.38,165.28,166.28,2367084.0
457,649,2023-05-15 14:05:00+00:00,166.3,166.44,165.15,165.69,2049596.0
458,650,2023-05-15 14:10:00+00:00,165.69,166.2,165.68,165.93,1221905.0
459,651,2023-05-15 14:15:00+00:00,165.92,166.3,165.8,166.12,1504563.0
460,652,2023-05-15 14:20:00+00:00,166.11,166.66,165.51,166.41,1868444.0
461,653,2023-05-15 14:25:00+00:00,166.42,166.56,166.09,166.26,949515.0
462,654,2023-05-15 14:30:00+00:00,166.25,166.78,165.94,166.5,1427052.0
463,655,2023-05-15 14:35:00+00:00,166.5,166.89,166.33,166.65,1019919.0
464,656,2023-05-15 14:40:00+00:00,166.65,166.77,166.3,166.36,928466.0
465,657,2023-05-15 14:45:00+00:00,166.37,166.38,165.56,165.89,1485321.0
466,658,2023-05-15 14:50:00+00:00,165.89,166.44,165.81,166.19,1074468.0
467,659,2023-05-15 14:55:00+00:00,166.18,166.29,164.54,164.75,2153552.0
468,660,2023-05-15 15:00:00+00:00,164.74,165.27,164.64,165.08,1283462.0
469,661,2023-05-15 15:05:00+00:00,165.12,166.0,165.11,165.87,1268084.0
470,662,2023-05-15 15:10:00+00:00,165.86,166.13,165.64,165.67,1236398.0
471,663,2023-05-15 15:15:00+00:00,165.66,166.24,165.48,166.14,1166143.0
472,664,2023-05-15 15:20:00+00:00,166.14,166.29,165.96,166.06,899192.0
473,665,2023-05-15 15:25:00+00:00,166.05,166.21,165.61,165.95,1175592.0
474,666,2023-05-15 15:30:00+00:00,165.95,166.19,165.78,166.16,1291821.0
475,667,2023-05-15 15:35:00+00:00,166.16,166.71,166.16,166.54,1362800.0
476,668,2023-05-15 15:40:00+00:00,166.55,166.86,166.31,166.55,1136602.0
477,669,2023-05-15 15:45:00+00:00,166.55,167.37,166.22,167.34,1566593.0
478,670,2023-05-15 15:50:00+00:00,167.34,167.57,167.2,167.32,1249141.0
479,671,2023-05-15 15:55:00+00:00,167.33,167.92,167.32,167.84,1172040.0
480,672,2023-05-15 16:00:00+00:00,167.84,168.01,167.55,167.71,1127677.0
481,673,2023-05-15 16:05:00+00:00,167.69,167.75,167.47,167.55,686863.0
482,674,2023-05-15 16:10:00+00:00,167.54,168.0,167.52,167.73,942411.0
483,675,2023-05-15 16:15:00+00:00,167.72,167.86,167.45,167.77,884251.0
484,676,2023-05-15 16:20:00+00:00,167.75,167.77,167.55,167.67,516410.0
485,677,2023-05-15 16:25:00+00:00,167.66,167.72,167.21,167.65,1043329.0
486,678,2023-05-15 16:30:00+00:00,167.65,167.71,167.25,167.33,700028.0
487,679,2023-05-15 16:35:00+00:00,167.33,167.79,167.31,167.68,860425.0
488,680,2023-05-15 16:40:00+00:00,167.68,167.92,167.61,167.75,618436.0
489,681,2023-05-15 16:45:00+00:00,167.73,167.98,167.65,167.66,757418.0
490,682,2023-05-15 16:50:00+00:00,167.68,168.18,167.57,168.11,957672.0
491,683,2023-05-15 16:55:00+00:00,168.11,168.24,167.9,168.2,655477.0
492,684,2023-05-15 17:00:00+00:00,168.2,168.33,168.05,168.17,722657.0
493,685,2023-05-15 17:05:00+00:00,168.16,168.31,167.97,168.2,601287.0
494,686,2023-05-15 17:10:00+00:00,168.2,168.29,167.73,167.96,736926.0
495,687,2023-05-15 17:15:00+00:00,167.95,168.43,167.89,168.28,1005906.0
496,688,2023-05-15 17:20:00+00:00,168.28,168.39,168.06,168.25,819222.0
497,689,2023-05-15 17:25:00+00:00,168.27,168.36,168.0,168.07,751188.0
498,690,2023-05-15 17:30:00+00:00,168.08,168.13,167.36,167.39,1377287.0
499,691,2023-05-15 17:35:00+00:00,167.41,167.43,167.08,167.15,862311.0
500,692,2023-05-15 17:40:00+00:00,167.15,167.43,167.04,167.42,962256.0
501,693,2023-05-15 17:45:00+00:00,167.4,167.42,167.2,167.33,602943.0
502,694,2023-05-15 17:50:00+00:00,167.33,167.45,167.22,167.39,714299.0
503,695,2023-05-15 17:55:00+00:00,167.36,167.48,167.28,167.38,572584.0
504,696,2023-05-15 18:00:00+00:00,167.38,167.44,167.13,167.25,579901.0
505,697,2023-05-15 18:05:00+00:00,167.27,167.54,167.24,167.38,717711.0
506,698,2023-05-15 18:10:00+00:00,167.36,167.4,166.92,167.28,964376.0
507,699,2023-05-15 18:15:00+00:00,167.29,167.34,166.99,167.22,678842.0
508,700,2023-05-15 18:20:00+00:00,167.22,167.43,167.15,167.4,474576.0
509,701,2023-05-15 18:25:00+00:00,167.4,167.55,167.25,167.42,787219.0
510,702,2023-05-15 18:30:00+00:00,167.42,167.49,166.81,166.95,845826.0
511,703,2023-05-15 18:35:00+00:00,166.94,167.06,166.8,167.0,522465.0
512,704,2023-05-15 18:40:00+00:00,166.99,167.12,166.9,167.01,473446.0
513,705,2023-05-15 18:45:00+00:00,167.01,167.12,166.57,166.75,963786.0
514,706,2023-05-15 18:50:00+00:00,166.75,166.85,166.4,166.49,929964.0
515,707,2023-05-15 18:55:00+00:00,166.49,166.8,166.44,166.66,767065.0
516,708,2023-05-15 19:00:00+00:00,166.67,166.67,166.32,166.52,808386.0
517,709,2023-05-15 19:05:00+00:00,166.49,166.55,166.19,166.24,687847.0
518,710,2023-05-15 19:10:00+00:00,166.23,166.42,165.9,166.05,950602.0
519,711,2023-05-15 19:15:00+00:00,166.04,166.26,165.99,166.17,755931.0
520,712,2023-05-15 19:20:00+00:00,166.19,166.33,165.96,166.15,863212.0
521,713,2023-05-15 19:25:00+00:00,166.15,166.15,165.81,166.09,1000869.0
522,714,2023-05-15 19:30:00+00:00,166.09,166.28,165.96,166.08,897147.0
523,715,2023-05-15 19:35:00+00:00,166.05,166.05,165.72,165.94,910537.0
524,716,2023-05-15 19:40:00+00:00,165.94,165.94,165.65,165.66,840995.0
525,717,2023-05-15 19:45:00+00:00,165.66,166.06,165.65,165.98,975696.0
526,718,2023-05-15 19:50:00+00:00,165.96,166.38,165.93,166.34,1072705.0
527,719,2023-05-15 19:55:00+00:00,166.34,166.54,166.16,166.36,1446841.0
528,720,2023-05-15 20:00:00+00:00,166.35,166.48,166.26,166.3,1334123.0
529,721,2023-05-15 20:05:00+00:00,166.3,166.4,166.26,166.35,36634.0
530,722,2023-05-15 20:10:00+00:00,166.35,166.39,166.2,166.3,27455.0
531,723,2023-05-15 20:15:00+00:00,166.28,166.3,166.19,166.27,19654.0
532,724,2023-05-15 20:20:00+00:00,166.26,166.28,166.15,166.21,14844.0
533,725,2023-05-15 20:25:00+00:00,166.26,166.26,166.18,166.19,6157.0
534,726,2023-05-15 20:30:00+00:00,166.2,166.3,166.19,166.3,8026.0
535,727,2023-05-15 20:35:00+00:00,166.3,166.35,166.27,166.32,13261.0
536,728,2023-05-15 20:40:00+00:00,166.31,166.38,166.17,166.36,17453.0
537,729,2023-05-15 20:45:00+00:00,166.35,166.35,165.5,166.08,72406.0
538,730,2023-05-15 20:50:00+00:00,166.01,166.15,165.88,165.88,31999.0
539,731,2023-05-15 20:55:00+00:00,165.88,166.0,165.8,165.83,33362.0
540,732,2023-05-15 21:00:00+00:00,165.85,165.99,165.8,165.85,21825.0
541,733,2023-05-15 21:05:00+00:00,165.88,166.02,165.85,165.99,22358.0
542,734,2023-05-15 21:10:00+00:00,166.05,166.14,166.03,166.07,18432.0
543,735,2023-05-15 21:15:00+00:00,166.09,166.11,166.06,166.08,4361.0
544,736,2023-05-15 21:20:00+00:00,166.08,166.09,166.0,166.06,7399.0
545,737,2023-05-15 21:25:00+00:00,166.05,166.1,166.05,166.06,8606.0
546,738,2023-05-15 21:30:00+00:00,166.07,166.36,166.06,166.36,16414.0
547,739,2023-05-15 21:35:00+00:00,166.36,166.5,166.3,166.34,11073.0
548,740,2023-05-15 21:40:00+00:00,166.32,166.34,166.25,166.26,6591.0
549,741,2023-05-15 21:45:00+00:00,166.28,166.29,166.25,166.26,4930.0
550,742,2023-05-15 21:50:00+00:00,166.27,166.32,166.11,166.21,27758.0
551,743,2023-05-15 21:55:00+00:00,166.26,166.39,166.22,166.37,13420.0
552,744,2023-05-15 22:00:00+00:00,166.36,166.36,166.31,166.34,8643.0
553,745,2023-05-15 22:05:00+00:00,166.32,166.32,166.28,166.3,3553.0
554,746,2023-05-15 22:10:00+00:00,166.29,166.3,166.23,166.24,7754.0
555,747,2023-05-15 22:15:00+00:00,166.26,166.32,166.24,166.3,8700.0
556,748,2023-05-15 22:20:00+00:00,166.3,166.31,166.26,166.29,7121.0
557,749,2023-05-15 22:25:00+00:00,166.32,166.32,166.27,166.28,12917.0
558,750,2023-05-15 22:30:00+00:00,166.29,166.29,166.15,166.22,6857.0
559,751,2023-05-15 22:35:00+00:00,166.18,166.25,166.17,166.25,5082.0
560,752,2023-05-15 22:40:00+00:00,166.24,166.25,166.17,166.23,7436.0
561,753,2023-05-15 22:45:00+00:00,166.17,166.25,166.17,166.21,3350.0
562,754,2023-05-15 22:50:00+00:00,166.25,166.28,166.21,166.23,4405.0
563,755,2023-05-15 22:55:00+00:00,166.21,166.3,166.21,166.29,1937.0
564,756,2023-05-15 23:00:00+00:00,166.22,166.36,166.21,166.35,12388.0
565,757,2023-05-15 23:05:00+00:00,166.32,166.35,166.29,166.32,7931.0
566,758,2023-05-15 23:10:00+00:00,166.3,166.38,166.3,166.37,3948.0
567,759,2023-05-15 23:15:00+00:00,166.37,166.38,166.3,166.35,4265.0
568,760,2023-05-15 23:20:00+00:00,166.32,166.38,166.32,166.38,1927.0
569,761,2023-05-15 23:25:00+00:00,166.35,166.4,166.34,166.35,3919.0
570,762,2023-05-15 23:30:00+00:00,166.35,166.47,166.34,166.43,8934.0
571,763,2023-05-15 23:35:00+00:00,166.45,166.5,166.37,166.43,6408.0
572,764,2023-05-15 23:40:00+00:00,166.41,166.45,166.37,166.4,5284.0
573,765,2023-05-15 23:45:00+00:00,166.4,166.5,166.37,166.41,11600.0
574,766,2023-05-15 23:50:00+00:00,166.42,166.45,166.38,166.39,15489.0
575,767,2023-05-15 23:55:00+00:00,166.4,166.55,166.38,166.51,39750.0
576,768,2023-05-17 08:00:00+00:00,168.82,169.32,168.52,168.97,22369.0
577,769,2023-05-17 08:05:00+00:00,168.82,169.1,168.7,168.8,7963.0
578,770,2023-05-17 08:10:00+00:00,168.76,168.89,168.66,168.87,4374.0
579,771,2023-05-17 08:15:00+00:00,168.9,169.06,168.8,169.05,2857.0
580,772,2023-05-17 08:20:00+00:00,169.0,169.17,168.92,169.03,7544.0
581,773,2023-05-17 08:25:00+00:00,169.01,169.01,168.83,168.83,3094.0
582,774,2023-05-17 08:30:00+00:00,168.86,168.96,168.84,168.96,1723.0
583,775,2023-05-17 08:35:00+00:00,168.92,168.92,168.87,168.87,1940.0
584,776,2023-05-17 08:40:00+00:00,168.96,169.0,168.91,168.92,3909.0
585,777,2023-05-17 08:45:00+00:00,168.98,169.02,168.96,169.02,4432.0
586,778,2023-05-17 08:50:00+00:00,169.04,169.05,168.96,169.04,4009.0
587,779,2023-05-17 08:55:00+00:00,169.02,169.08,168.92,169.08,3672.0
588,780,2023-05-17 09:00:00+00:00,169.08,169.16,169.01,169.01,4234.0
589,781,2023-05-17 09:05:00+00:00,169.09,169.1,168.95,168.95,2860.0
590,782,2023-05-17 09:10:00+00:00,168.92,168.92,168.85,168.85,4602.0
591,783,2023-05-17 09:15:00+00:00,168.85,168.85,168.85,168.85,653.0
592,784,2023-05-17 09:20:00+00:00,168.85,168.9,168.85,168.9,279.0
593,785,2023-05-17 09:25:00+00:00,168.87,168.93,168.87,168.89,2932.0
594,786,2023-05-17 09:30:00+00:00,168.8,168.93,168.8,168.91,3477.0
595,787,2023-05-17 09:35:00+00:00,168.93,168.93,168.85,168.85,849.0
596,788,2023-05-17 09:40:00+00:00,168.85,168.86,168.62,168.75,4562.0
597,789,2023-05-17 09:45:00+00:00,168.68,168.9,168.66,168.8,4784.0
598,790,2023-05-17 09:50:00+00:00,168.74,168.97,168.73,168.97,3372.0
599,791,2023-05-17 09:55:00+00:00,168.97,169.0,168.95,168.99,5959.0
600,792,2023-05-17 10:00:00+00:00,168.96,169.0,168.93,168.96,3396.0
601,793,2023-05-17 10:05:00+00:00,168.94,168.96,168.94,168.96,962.0
602,794,2023-05-17 10:10:00+00:00,168.96,169.1,168.96,169.09,4039.0
603,795,2023-05-17 10:15:00+00:00,169.06,169.17,169.06,169.17,6967.0
604,796,2023-05-17 10:20:00+00:00,169.2,169.23,168.92,168.97,8261.0
605,797,2023-05-17 10:25:00+00:00,168.97,169.09,168.93,169.09,2738.0
606,798,2023-05-17 10:30:00+00:00,169.07,169.1,168.92,169.04,3196.0
607,799,2023-05-17 10:35:00+00:00,169.0,169.0,168.72,168.77,6891.0
608,800,2023-05-17 10:40:00+00:00,168.75,168.94,168.75,168.94,3140.0
609,801,2023-05-17 10:45:00+00:00,168.94,169.07,168.94,169.02,2744.0
610,802,2023-05-17 10:50:00+00:00,169.07,169.07,169.05,169.05,1369.0
611,803,2023-05-17 10:55:00+00:00,169.1,169.48,169.09,169.4,10297.0
612,804,2023-05-17 11:00:00+00:00,169.36,169.75,169.3,169.49,64135.0
613,805,2023-05-17 11:05:00+00:00,169.49,169.54,169.01,169.07,27817.0
614,806,2023-05-17 11:10:00+00:00,169.08,169.28,168.86,169.2,25625.0
615,807,2023-05-17 11:15:00+00:00,169.18,169.2,168.31,168.6,39460.0
616,808,2023-05-17 11:20:00+00:00,168.66,168.79,168.59,168.77,11640.0
617,809,2023-05-17 11:25:00+00:00,168.78,168.85,168.75,168.8,11661.0
618,810,2023-05-17 11:30:00+00:00,168.82,169.17,168.82,168.98,11849.0
619,811,2023-05-17 11:35:00+00:00,169.08,169.11,168.96,169.02,12255.0
620,812,2023-05-17 11:40:00+00:00,169.0,169.2,169.0,169.16,15820.0
621,813,2023-05-17 11:45:00+00:00,169.14,169.15,169.05,169.14,4235.0
622,814,2023-05-17 11:50:00+00:00,169.1,169.16,168.88,168.94,8318.0
623,815,2023-05-17 11:55:00+00:00,168.94,169.03,168.94,169.03,2492.0
624,816,2023-05-17 12:00:00+00:00,169.71,169.74,168.31,168.47,254856.0
625,817,2023-05-17 12:05:00+00:00,168.55,168.8,168.33,168.75,48052.0
626,818,2023-05-17 12:10:00+00:00,168.7,168.81,168.43,168.6,36045.0
627,819,2023-05-17 12:15:00+00:00,168.52,168.59,168.45,168.5,33019.0
628,820,2023-05-17 12:20:00+00:00,168.54,168.6,168.33,168.39,44151.0
629,821,2023-05-17 12:25:00+00:00,168.45,168.51,168.25,168.5,45634.0
630,822,2023-05-17 12:30:00+00:00,168.51,168.79,168.4,168.77,55131.0
631,823,2023-05-17 12:35:00+00:00,168.77,168.77,168.5,168.66,30749.0
632,824,2023-05-17 12:40:00+00:00,168.6,168.95,168.56,168.87,32653.0
633,825,2023-05-17 12:45:00+00:00,168.86,168.93,168.6,168.79,31536.0
634,826,2023-05-17 12:50:00+00:00,168.8,169.01,168.76,168.9,30046.0
635,827,2023-05-17 12:55:00+00:00,168.86,168.86,168.65,168.75,37352.0
636,828,2023-05-17 13:00:00+00:00,168.74,168.8,168.46,168.7,45051.0
637,829,2023-05-17 13:05:00+00:00,168.74,168.87,168.71,168.8,40038.0
638,830,2023-05-17 13:10:00+00:00,168.81,168.81,168.63,168.67,27711.0
639,831,2023-05-17 13:15:00+00:00,168.67,168.73,168.65,168.68,19216.0
640,832,2023-05-17 13:20:00+00:00,168.68,168.73,168.4,168.55,53914.0
641,833,2023-05-17 13:25:00+00:00,168.63,168.9,168.0,168.36,90976.0
642,834,2023-05-17 13:30:00+00:00,168.41,168.47,167.18,167.41,3237526.0
643,835,2023-05-17 13:35:00+00:00,167.43,168.24,167.23,167.92,2348795.0
644,836,2023-05-17 13:40:00+00:00,167.93,169.86,167.9,169.73,4096219.0
645,837,2023-05-17 13:45:00+00:00,169.75,170.54,169.4,170.34,3607257.0
646,838,2023-05-17 13:50:00+00:00,170.36,170.69,169.54,169.93,2868151.0
647,839,2023-05-17 13:55:00+00:00,169.93,170.04,169.39,169.7,1839049.0
648,840,2023-05-17 14:00:00+00:00,169.72,170.67,169.62,170.3,2296906.0
649,841,2023-05-17 14:05:00+00:00,170.28,171.31,170.26,171.21,2889474.0
650,842,2023-05-17 14:10:00+00:00,171.21,172.29,171.18,172.19,3484522.0
651,843,2023-05-17 14:15:00+00:00,172.19,172.19,171.52,171.74,2207691.0
652,844,2023-05-17 14:20:00+00:00,171.75,172.15,171.32,171.53,1956938.0
653,845,2023-05-17 14:25:00+00:00,171.51,172.12,171.44,171.82,1712496.0
654,846,2023-05-17 14:30:00+00:00,171.82,172.64,171.81,172.57,2633178.0
655,847,2023-05-17 14:35:00+00:00,172.57,172.78,172.0,172.75,2096127.0
656,848,2023-05-17 14:40:00+00:00,172.74,172.98,172.56,172.75,1730105.0
657,849,2023-05-17 14:45:00+00:00,172.77,173.36,172.57,173.06,2453817.0
658,850,2023-05-17 14:50:00+00:00,173.06,173.99,173.05,173.82,2651801.0
659,851,2023-05-17 14:55:00+00:00,173.83,173.94,173.29,173.31,2085515.0
660,852,2023-05-17 15:00:00+00:00,173.31,173.66,172.81,172.86,1904058.0
661,853,2023-05-17 15:05:00+00:00,172.87,173.37,172.71,173.21,1771292.0
662,854,2023-05-17 15:10:00+00:00,173.21,173.27,172.37,172.69,1738681.0
663,855,2023-05-17 15:15:00+00:00,172.7,173.49,172.6,173.13,1844009.0
664,856,2023-05-17 15:20:00+00:00,173.11,173.2,172.54,173.18,1500089.0
665,857,2023-05-17 15:25:00+00:00,173.18,173.27,172.86,173.23,1128781.0
666,858,2023-05-17 15:30:00+00:00,173.24,173.39,173.11,173.23,934139.0
667,859,2023-05-17 15:35:00+00:00,173.23,173.25,172.82,173.19,1115222.0
668,860,2023-05-17 15:40:00+00:00,173.19,173.45,173.1,173.33,1134111.0
669,861,2023-05-17 15:45:00+00:00,173.35,173.74,173.34,173.64,1351075.0
670,862,2023-05-17 15:50:00+00:00,173.63,173.8,173.53,173.6,928504.0
671,863,2023-05-17 15:55:00+00:00,173.59,173.75,173.28,173.56,906862.0
672,864,2023-05-17 16:00:00+00:00,173.56,173.58,173.03,173.22,906361.0
673,865,2023-05-17 16:05:00+00:00,173.21,173.27,172.85,173.17,1078571.0
674,866,2023-05-17 16:10:00+00:00,173.16,173.31,173.02,173.23,714565.0
675,867,2023-05-17 16:15:00+00:00,173.23,173.24,172.62,172.77,938732.0
676,868,2023-05-17 16:20:00+00:00,172.77,173.06,172.63,172.78,822914.0
677,869,2023-05-17 16:25:00+00:00,172.78,172.81,172.36,172.66,1090598.0
678,870,2023-05-17 16:30:00+00:00,172.68,173.19,172.64,173.17,1025232.0
679,871,2023-05-17 16:35:00+00:00,173.16,173.42,173.03,173.36,783554.0
680,872,2023-05-17 16:40:00+00:00,173.38,173.41,173.02,173.2,796927.0
681,873,2023-05-17 16:45:00+00:00,173.19,173.39,172.94,173.04,777882.0
682,874,2023-05-17 16:50:00+00:00,173.04,173.18,172.9,173.08,604312.0
683,875,2023-05-17 16:55:00+00:00,173.09,173.25,172.74,172.99,925942.0
684,876,2023-05-17 17:00:00+00:00,173.0,173.16,172.7,173.1,767561.0
685,877,2023-05-17 17:05:00+00:00,173.09,173.33,173.09,173.18,866314.0
686,878,2023-05-17 17:10:00+00:00,173.17,173.28,173.01,173.04,567099.0
687,879,2023-05-17 17:15:00+00:00,173.04,173.23,172.86,173.16,656240.0
688,880,2023-05-17 17:20:00+00:00,173.18,173.49,173.11,173.32,801136.0
689,881,2023-05-17 17:25:00+00:00,173.32,173.56,173.27,173.46,684316.0
690,882,2023-05-17 17:30:00+00:00,173.46,173.84,173.42,173.84,880024.0
691,883,2023-05-17 17:35:00+00:00,173.83,174.22,173.61,174.01,1723090.0
692,884,2023-05-17 17:40:00+00:00,174.0,174.01,173.71,173.81,749723.0
693,885,2023-05-17 17:45:00+00:00,173.81,174.14,173.78,174.08,801425.0
694,886,2023-05-17 17:50:00+00:00,174.09,174.16,173.84,173.92,787372.0
695,887,2023-05-17 17:55:00+00:00,173.91,174.02,173.76,173.93,569371.0
696,888,2023-05-17 18:00:00+00:00,173.94,173.97,173.62,173.67,692782.0
697,889,2023-05-17 18:05:00+00:00,173.67,173.75,173.42,173.59,882995.0
698,890,2023-05-17 18:10:00+00:00,173.61,173.9,173.53,173.83,607256.0
699,891,2023-05-17 18:15:00+00:00,173.84,173.85,173.46,173.7,623099.0
700,892,2023-05-17 18:20:00+00:00,173.7,173.98,173.65,173.96,681688.0
701,893,2023-05-17 18:25:00+00:00,173.95,174.04,173.8,173.86,724313.0
702,894,2023-05-17 18:30:00+00:00,173.89,174.02,173.61,173.73,778009.0
703,895,2023-05-17 18:35:00+00:00,173.72,174.17,173.72,174.03,876929.0
704,896,2023-05-17 18:40:00+00:00,174.03,174.13,173.45,173.47,948306.0
705,897,2023-05-17 18:45:00+00:00,173.47,173.69,173.2,173.68,933124.0
706,898,2023-05-17 18:50:00+00:00,173.68,173.7,173.43,173.62,603297.0
707,899,2023-05-17 18:55:00+00:00,173.62,173.65,173.41,173.49,576137.0
708,900,2023-05-17 19:00:00+00:00,173.47,173.87,173.34,173.85,896119.0
709,901,2023-05-17 19:05:00+00:00,173.84,174.21,173.79,174.19,1030060.0
710,902,2023-05-17 19:10:00+00:00,174.17,174.5,174.02,174.15,1034142.0
711,903,2023-05-17 19:15:00+00:00,174.15,174.25,173.95,174.05,776574.0
712,904,2023-05-17 19:20:00+00:00,174.05,174.24,173.87,173.99,780633.0
713,905,2023-05-17 19:25:00+00:00,173.99,174.14,173.81,173.91,573551.0
714,906,2023-05-17 19:30:00+00:00,173.91,174.14,173.86,174.0,714225.0
715,907,2023-05-17 19:35:00+00:00,174.0,174.44,173.9,174.36,1059065.0
716,908,2023-05-17 19:40:00+00:00,174.35,174.5,174.21,174.27,1040799.0
717,909,2023-05-17 19:45:00+00:00,174.26,174.39,174.19,174.26,769384.0
718,910,2023-05-17 19:50:00+00:00,174.27,174.38,173.58,173.73,1564731.0
719,911,2023-05-17 19:55:00+00:00,173.74,174.0,173.72,173.85,1803519.0
720,912,2023-05-17 20:00:00+00:00,173.86,174.02,173.66,173.99,2406815.0
721,913,2023-05-17 20:05:00+00:00,173.94,174.11,173.86,174.09,97778.0
722,914,2023-05-17 20:10:00+00:00,174.05,174.09,173.86,174.05,25230.0
723,915,2023-05-17 20:15:00+00:00,174.05,174.11,174.02,174.1,32255.0
724,916,2023-05-17 20:20:00+00:00,174.1,174.2,173.86,174.12,23698.0
725,917,2023-05-17 20:25:00+00:00,174.12,174.14,173.96,173.97,21001.0
726,918,2023-05-17 20:30:00+00:00,173.97,173.98,173.93,173.96,23223.0
727,919,2023-05-17 20:35:00+00:00,173.94,174.12,173.93,174.04,20175.0
728,920,2023-05-17 20:40:00+00:00,174.04,174.05,173.9,173.9,15935.0
729,921,2023-05-17 20:45:00+00:00,173.9,173.95,173.83,173.83,16154.0
730,922,2023-05-17 20:50:00+00:00,173.86,173.92,173.8,173.88,14089.0
731,923,2023-05-17 20:55:00+00:00,173.88,173.92,173.88,173.92,16345.0
732,924,2023-05-17 21:00:00+00:00,173.92,173.97,173.91,173.96,5963.0
733,925,2023-05-17 21:05:00+00:00,173.97,173.98,173.95,173.97,3216.0
734,926,2023-05-17 21:10:00+00:00,174.0,174.0,173.86,173.97,11031.0
735,927,2023-05-17 21:15:00+00:00,173.92,173.93,173.88,173.93,13774.0
736,928,2023-05-17 21:20:00+00:00,173.92,173.94,173.9,173.93,3954.0
737,929,2023-05-17 21:25:00+00:00,173.95,174.0,173.92,173.95,9308.0
738,930,2023-05-17 21:30:00+00:00,173.96,173.98,173.93,173.96,3773.0
739,931,2023-05-17 21:35:00+00:00,173.96,173.97,173.93,173.93,5878.0
740,932,2023-05-17 21:40:00+00:00,173.93,173.95,173.8,173.88,12007.0
741,933,2023-05-17 21:45:00+00:00,173.88,173.89,173.82,173.88,10480.0
742,934,2023-05-17 21:50:00+00:00,173.86,173.89,173.86,173.88,4880.0
743,935,2023-05-17 21:55:00+00:00,173.87,173.88,173.83,173.83,6552.0
744,936,2023-05-17 22:00:00+00:00,173.83,173.85,173.82,173.83,11787.0
745,937,2023-05-17 22:05:00+00:00,173.82,173.84,173.8,173.83,15206.0
746,938,2023-05-17 22:10:00+00:00,173.83,173.84,173.76,173.76,18374.0
747,939,2023-05-17 22:15:00+00:00,173.76,173.82,173.76,173.82,2131.0
748,940,2023-05-17 22:20:00+00:00,173.81,173.84,173.76,173.79,8059.0
749,941,2023-05-17 22:25:00+00:00,173.79,173.82,173.78,173.78,2573.0
750,942,2023-05-17 22:30:00+00:00,173.81,173.87,173.81,173.87,7128.0
751,943,2023-05-17 22:35:00+00:00,173.83,173.84,173.81,173.83,9358.0
752,944,2023-05-17 22:40:00+00:00,173.83,173.83,173.77,173.78,10285.0
753,945,2023-05-17 22:45:00+00:00,173.83,173.86,173.79,173.86,5355.0
754,946,2023-05-17 22:50:00+00:00,173.87,173.9,173.84,173.87,8443.0
755,947,2023-05-17 22:55:00+00:00,173.92,173.93,173.87,173.92,7631.0
756,948,2023-05-17 23:00:00+00:00,173.92,173.92,173.86,173.9,4598.0
757,949,2023-05-17 23:05:00+00:00,173.88,173.9,173.86,173.9,4738.0
758,950,2023-05-17 23:10:00+00:00,173.92,173.92,173.89,173.92,4345.0
759,951,2023-05-17 23:15:00+00:00,173.9,173.93,173.89,173.92,6913.0
760,952,2023-05-17 23:20:00+00:00,173.96,173.99,173.91,173.97,4873.0
761,953,2023-05-17 23:25:00+00:00,173.98,173.98,173.92,173.94,4930.0
762,954,2023-05-17 23:30:00+00:00,173.95,173.98,173.95,173.98,8378.0
763,955,2023-05-17 23:35:00+00:00,173.98,173.98,173.95,173.95,4144.0
764,956,2023-05-17 23:40:00+00:00,173.95,173.98,173.95,173.98,4114.0
765,957,2023-05-17 23:45:00+00:00,173.96,173.98,173.95,173.98,10147.0
766,958,2023-05-17 23:50:00+00:00,173.98,173.99,173.96,173.98,9021.0
767,959,2023-05-17 23:55:00+00:00,173.99,174.13,173.96,174.1,45786.0
768,960,2023-05-18 08:00:00+00:00,174.15,174.7,173.72,174.57,8324.0
769,961,2023-05-18 08:05:00+00:00,174.69,174.98,174.68,174.94,11595.0
770,962,2023-05-18 08:10:00+00:00,174.94,175.0,174.88,174.88,5772.0
771,963,2023-05-18 08:15:00+00:00,174.89,174.89,174.8,174.81,4714.0
772,964,2023-05-18 08:20:00+00:00,174.82,174.82,174.74,174.82,6690.0
773,965,2023-05-18 08:25:00+00:00,174.82,174.85,174.76,174.85,3797.0
774,966,2023-05-18 08:30:00+00:00,174.78,174.9,174.78,174.9,1607.0
775,967,2023-05-18 08:35:00+00:00,174.85,174.86,174.82,174.82,529.0
776,968,2023-05-18 08:40:00+00:00,174.77,174.84,174.77,174.84,895.0
777,969,2023-05-18 08:45:00+00:00,174.9,174.96,174.9,174.96,500.0
778,970,2023-05-18 08:50:00+00:00,174.9,174.97,174.9,174.92,1700.0
779,971,2023-05-18 08:55:00+00:00,174.95,174.95,174.9,174.9,566.0
780,972,2023-05-18 09:00:00+00:00,174.93,174.93,174.76,174.84,2563.0
781,973,2023-05-18 09:05:00+00:00,174.9,174.9,174.85,174.86,2097.0
782,974,2023-05-18 09:10:00+00:00,174.9,174.9,174.9,174.9,936.0
783,975,2023-05-18 09:15:00+00:00,174.87,174.89,174.87,174.89,700.0
784,976,2023-05-18 09:20:00+00:00,174.87,174.93,174.85,174.85,2137.0
785,977,2023-05-18 09:25:00+00:00,174.89,174.92,174.89,174.92,599.0
786,978,2023-05-18 09:30:00+00:00,174.92,174.92,174.77,174.89,4087.0
787,979,2023-05-18 09:35:00+00:00,174.89,174.9,174.81,174.81,1755.0
788,980,2023-05-18 09:40:00+00:00,174.81,174.88,174.81,174.88,303.0
789,981,2023-05-18 09:45:00+00:00,174.88,174.9,174.87,174.88,3661.0
790,982,2023-05-18 09:50:00+00:00,174.89,174.98,174.89,174.98,1121.0
791,983,2023-05-18 09:55:00+00:00,174.98,175.48,174.98,175.33,20785.0
792,984,2023-05-18 10:00:00+00:00,175.3,175.44,175.22,175.4,3160.0
793,985,2023-05-18 10:05:00+00:00,175.44,175.44,175.3,175.3,1511.0
794,986,2023-05-18 10:10:00+00:00,175.4,175.42,175.4,175.42,680.0
795,987,2023-05-18 10:15:00+00:00,175.45,175.47,175.43,175.46,2187.0
796,988,2023-05-18 10:20:00+00:00,175.47,175.47,175.41,175.41,1149.0
797,989,2023-05-18 10:25:00+00:00,175.4,175.4,175.24,175.29,2513.0
798,990,2023-05-18 10:30:00+00:00,175.3,175.33,175.24,175.31,2393.0
799,991,2023-05-18 10:35:00+00:00,175.3,175.38,175.28,175.38,2742.0
800,992,2023-05-18 10:40:00+00:00,175.4,175.41,175.39,175.39,1900.0
801,993,2023-05-18 10:45:00+00:00,175.39,175.47,175.39,175.47,2141.0
802,994,2023-05-18 10:50:00+00:00,175.49,175.49,175.43,175.49,1752.0
803,995,2023-05-18 10:55:00+00:00,175.42,175.71,175.4,175.68,16114.0
804,996,2023-05-18 11:00:00+00:00,175.56,175.95,175.22,175.87,58003.0
805,997,2023-05-18 11:05:00+00:00,175.9,176.13,175.65,175.75,62014.0
806,998,2023-05-18 11:10:00+00:00,175.77,175.8,175.63,175.69,15824.0
807,999,2023-05-18 11:15:00+00:00,175.68,175.89,175.66,175.83,19799.0
808,1000,2023-05-18 11:20:00+00:00,175.84,175.89,175.75,175.8,17814.0
809,1001,2023-05-18 11:25:00+00:00,175.85,175.89,175.8,175.85,7383.0
810,1002,2023-05-18 11:30:00+00:00,175.85,175.89,175.73,175.77,16917.0
811,1003,2023-05-18 11:35:00+00:00,175.8,175.8,175.7,175.75,8922.0
812,1004,2023-05-18 11:40:00+00:00,175.72,175.85,175.72,175.75,7478.0
813,1005,2023-05-18 11:45:00+00:00,175.75,175.82,175.7,175.71,8709.0
814,1006,2023-05-18 11:50:00+00:00,175.7,175.72,175.65,175.65,5574.0
815,1007,2023-05-18 11:55:00+00:00,175.65,175.88,175.51,175.85,18620.0
816,1008,2023-05-18 12:00:00+00:00,175.53,176.14,173.5,175.51,200096.0
817,1009,2023-05-18 12:05:00+00:00,175.5,175.51,175.03,175.1,63463.0
818,1010,2023-05-18 12:10:00+00:00,175.08,175.43,175.04,175.25,63234.0
819,1011,2023-05-18 12:15:00+00:00,175.23,175.25,175.0,175.1,64392.0
820,1012,2023-05-18 12:20:00+00:00,175.1,175.29,175.01,175.28,35241.0
821,1013,2023-05-18 12:25:00+00:00,175.26,175.63,175.26,175.56,61996.0
822,1014,2023-05-18 12:30:00+00:00,175.56,175.69,175.18,175.18,86791.0
823,1015,2023-05-18 12:35:00+00:00,175.2,175.43,175.15,175.23,34903.0
824,1016,2023-05-18 12:40:00+00:00,175.24,175.44,175.19,175.37,44046.0
825,1017,2023-05-18 12:45:00+00:00,175.37,175.45,174.9,175.0,43765.0
826,1018,2023-05-18 12:50:00+00:00,174.99,175.06,174.12,174.39,150616.0
827,1019,2023-05-18 12:55:00+00:00,174.39,174.43,174.0,174.23,92190.0
828,1020,2023-05-18 13:00:00+00:00,174.2,174.59,174.14,174.39,87797.0
829,1021,2023-05-18 13:05:00+00:00,174.41,174.52,174.2,174.5,73437.0
830,1022,2023-05-18 13:10:00+00:00,174.5,174.81,174.45,174.68,75807.0
831,1023,2023-05-18 13:15:00+00:00,174.62,174.75,174.4,174.67,47777.0
832,1024,2023-05-18 13:20:00+00:00,174.7,174.7,174.48,174.48,38932.0
833,1025,2023-05-18 13:25:00+00:00,174.6,174.62,174.17,174.29,43303.0
834,1026,2023-05-18 13:30:00+00:00,174.29,174.8,173.24,174.02,3514968.0
835,1027,2023-05-18 13:35:00+00:00,174.05,174.65,173.2,174.37,3270920.0
836,1028,2023-05-18 13:40:00+00:00,174.35,174.94,173.41,173.67,2908935.0
837,1029,2023-05-18 13:45:00+00:00,173.64,174.32,173.39,173.43,2092070.0
838,1030,2023-05-18 13:50:00+00:00,173.42,173.5,172.63,173.08,2432506.0
839,1031,2023-05-18 13:55:00+00:00,173.08,173.59,172.8,173.36,1782370.0
840,1032,2023-05-18 14:00:00+00:00,173.36,173.46,172.49,172.65,1692163.0
841,1033,2023-05-18 14:05:00+00:00,172.65,173.28,172.45,173.09,1535773.0
842,1034,2023-05-18 14:10:00+00:00,173.06,173.68,173.06,173.6,1534923.0
843,1035,2023-05-18 14:15:00+00:00,173.6,174.68,173.49,174.48,2094809.0
844,1036,2023-05-18 14:20:00+00:00,174.49,175.43,174.48,175.01,2508478.0
845,1037,2023-05-18 14:25:00+00:00,175.01,175.6,174.9,175.03,2030405.0
846,1038,2023-05-18 14:30:00+00:00,175.04,175.42,174.61,174.84,1803855.0
847,1039,2023-05-18 14:35:00+00:00,174.84,174.9,174.02,174.42,1629094.0
848,1040,2023-05-18 14:40:00+00:00,174.43,174.43,173.63,173.75,1358540.0
849,1041,2023-05-18 14:45:00+00:00,173.74,174.03,173.43,173.89,1478732.0
850,1042,2023-05-18 14:50:00+00:00,173.87,174.18,173.62,173.85,1149048.0
851,1043,2023-05-18 14:55:00+00:00,173.86,174.42,173.79,174.36,1063204.0
852,1044,2023-05-18 15:00:00+00:00,174.37,174.8,174.22,174.67,1138933.0
853,1045,2023-05-18 15:05:00+00:00,174.65,175.1,174.54,175.09,1323973.0
854,1046,2023-05-18 15:10:00+00:00,175.08,175.16,174.91,174.99,1069171.0
855,1047,2023-05-18 15:15:00+00:00,175.0,175.37,174.95,175.11,1056949.0
856,1048,2023-05-18 15:20:00+00:00,175.12,175.28,174.87,175.1,854219.0
857,1049,2023-05-18 15:25:00+00:00,175.1,175.52,174.81,174.91,1380923.0
858,1050,2023-05-18 15:30:00+00:00,174.91,174.97,174.31,174.54,1329295.0
859,1051,2023-05-18 15:35:00+00:00,174.55,175.33,174.43,175.19,1204080.0
860,1052,2023-05-18 15:40:00+00:00,175.21,175.38,175.06,175.21,781697.0
861,1053,2023-05-18 15:45:00+00:00,175.2,175.53,175.15,175.2,984477.0
862,1054,2023-05-18 15:50:00+00:00,175.21,175.75,175.11,175.34,1278577.0
863,1055,2023-05-18 15:55:00+00:00,175.33,175.46,174.85,175.06,1110620.0
864,1056,2023-05-18 16:00:00+00:00,175.05,175.2,174.95,175.05,784523.0
865,1057,2023-05-18 16:05:00+00:00,175.05,175.1,174.56,174.87,1097927.0
866,1058,2023-05-18 16:10:00+00:00,174.87,175.12,174.33,174.37,947748.0
867,1059,2023-05-18 16:15:00+00:00,174.35,174.92,174.21,174.78,867325.0
868,1060,2023-05-18 16:20:00+00:00,174.79,174.83,174.5,174.65,707158.0
869,1061,2023-05-18 16:25:00+00:00,174.62,174.7,174.14,174.41,857784.0
870,1062,2023-05-18 16:30:00+00:00,174.38,174.93,174.33,174.89,802604.0
871,1063,2023-05-18 16:35:00+00:00,174.88,174.89,174.37,174.58,885123.0
872,1064,2023-05-18 16:40:00+00:00,174.57,174.63,174.15,174.44,776585.0
873,1065,2023-05-18 16:45:00+00:00,174.42,174.54,173.89,174.21,1046430.0
874,1066,2023-05-18 16:50:00+00:00,174.2,174.5,174.1,174.41,869964.0
875,1067,2023-05-18 16:55:00+00:00,174.45,174.71,174.15,174.66,731636.0
876,1068,2023-05-18 17:00:00+00:00,174.66,174.92,174.59,174.75,700337.0
877,1069,2023-05-18 17:05:00+00:00,174.76,174.86,174.61,174.81,511099.0
878,1070,2023-05-18 17:10:00+00:00,174.8,174.88,174.54,174.61,580186.0
879,1071,2023-05-18 17:15:00+00:00,174.6,175.14,174.59,175.06,821861.0
880,1072,2023-05-18 17:20:00+00:00,175.06,175.38,175.05,175.25,828124.0
881,1073,2023-05-18 17:25:00+00:00,175.26,175.52,174.95,175.13,1099719.0
882,1074,2023-05-18 17:30:00+00:00,175.14,175.48,175.01,175.33,647871.0
883,1075,2023-05-18 17:35:00+00:00,175.33,175.41,174.93,174.96,538687.0
884,1076,2023-05-18 17:40:00+00:00,174.98,175.17,174.9,174.95,612662.0
885,1077,2023-05-18 17:45:00+00:00,174.96,175.2,174.73,175.15,704570.0
886,1078,2023-05-18 17:50:00+00:00,175.15,175.23,174.85,174.97,473376.0
887,1079,2023-05-18 17:55:00+00:00,174.96,175.0,174.59,174.71,592400.0
888,1080,2023-05-18 18:00:00+00:00,174.7,174.74,174.31,174.52,823361.0
889,1081,2023-05-18 18:05:00+00:00,174.5,174.54,174.22,174.3,711214.0
890,1082,2023-05-18 18:10:00+00:00,174.3,174.47,174.09,174.33,706974.0
891,1083,2023-05-18 18:15:00+00:00,174.33,174.66,174.24,174.63,547299.0
892,1084,2023-05-18 18:20:00+00:00,174.62,174.85,174.49,174.83,675020.0
893,1085,2023-05-18 18:25:00+00:00,174.83,175.03,174.82,174.87,671612.0
894,1086,2023-05-18 18:30:00+00:00,174.88,175.2,174.87,175.1,664912.0
895,1087,2023-05-18 18:35:00+00:00,175.11,175.12,174.96,175.08,498966.0
896,1088,2023-05-18 18:40:00+00:00,175.09,175.34,174.81,175.14,984186.0
897,1089,2023-05-18 18:45:00+00:00,175.13,175.35,175.03,175.25,662732.0
898,1090,2023-05-18 18:50:00+00:00,175.27,175.34,175.04,175.04,552146.0
899,1091,2023-05-18 18:55:00+00:00,175.04,175.26,175.0,175.25,489129.0
900,1092,2023-05-18 19:00:00+00:00,175.25,175.34,175.11,175.18,601242.0
901,1093,2023-05-18 19:05:00+00:00,175.18,175.29,175.11,175.23,423555.0
902,1094,2023-05-18 19:10:00+00:00,175.22,175.99,175.22,175.79,1707537.0
903,1095,2023-05-18 19:15:00+00:00,175.78,176.29,175.71,176.16,1111125.0
904,1096,2023-05-18 19:20:00+00:00,176.16,176.28,175.77,175.86,975745.0
905,1097,2023-05-18 19:25:00+00:00,175.85,176.14,175.82,176.08,688070.0
906,1098,2023-05-18 19:30:00+00:00,176.09,176.47,175.95,176.4,1073060.0
907,1099,2023-05-18 19:35:00+00:00,176.41,176.49,176.16,176.24,745812.0
908,1100,2023-05-18 19:40:00+00:00,176.22,176.57,176.17,176.51,1028588.0
909,1101,2023-05-18 19:45:00+00:00,176.51,176.68,176.32,176.43,960221.0
910,1102,2023-05-18 19:50:00+00:00,176.43,176.59,176.31,176.45,1232764.0
911,1103,2023-05-18 19:55:00+00:00,176.46,177.06,176.36,176.9,2348710.0
912,1104,2023-05-18 20:00:00+00:00,176.91,177.15,176.88,176.88,2255806.0
913,1105,2023-05-18 20:05:00+00:00,176.87,176.93,176.6,176.74,71629.0
914,1106,2023-05-18 20:10:00+00:00,176.67,176.89,176.65,176.75,31207.0
915,1107,2023-05-18 20:15:00+00:00,176.75,176.85,176.72,176.8,28740.0
916,1108,2023-05-18 20:20:00+00:00,176.8,176.89,176.78,176.81,17903.0
917,1109,2023-05-18 20:25:00+00:00,176.87,176.87,176.61,176.65,50095.0
918,1110,2023-05-18 20:30:00+00:00,176.69,176.69,176.45,176.5,50192.0
919,1111,2023-05-18 20:35:00+00:00,176.5,176.65,176.45,176.62,42049.0
920,1112,2023-05-18 20:40:00+00:00,176.64,176.67,176.53,176.6,16328.0
921,1113,2023-05-18 20:45:00+00:00,176.6,176.67,176.54,176.55,14464.0
922,1114,2023-05-18 20:50:00+00:00,176.55,176.6,176.54,176.54,8837.0
923,1115,2023-05-18 20:55:00+00:00,176.58,176.65,176.54,176.6,14585.0
924,1116,2023-05-18 21:00:00+00:00,176.66,176.75,176.64,176.7,11833.0
925,1117,2023-05-18 21:05:00+00:00,176.73,176.75,176.61,176.69,10116.0
926,1118,2023-05-18 21:10:00+00:00,176.69,176.77,176.65,176.75,9430.0
927,1119,2023-05-18 21:15:00+00:00,176.69,176.71,176.66,176.68,7830.0
928,1120,2023-05-18 21:20:00+00:00,176.7,176.75,176.66,176.72,6784.0
929,1121,2023-05-18 21:25:00+00:00,176.67,176.72,176.63,176.69,14323.0
930,1122,2023-05-18 21:30:00+00:00,176.69,176.7,176.62,176.69,3191.0
931,1123,2023-05-18 21:35:00+00:00,176.67,176.7,176.62,176.7,4584.0
932,1124,2023-05-18 21:40:00+00:00,176.68,176.7,176.63,176.64,4697.0
933,1125,2023-05-18 21:45:00+00:00,176.69,176.69,176.63,176.67,3150.0
934,1126,2023-05-18 21:50:00+00:00,176.65,176.67,176.63,176.63,3525.0
935,1127,2023-05-18 21:55:00+00:00,176.63,176.66,176.58,176.6,11845.0
936,1128,2023-05-18 22:00:00+00:00,176.59,176.62,176.52,176.53,14318.0
937,1129,2023-05-18 22:05:00+00:00,176.55,177.11,176.55,176.95,42681.0
938,1130,2023-05-18 22:10:00+00:00,176.95,177.27,176.95,177.27,58244.0
939,1131,2023-05-18 22:15:00+00:00,177.28,177.28,177.11,177.21,18530.0
940,1132,2023-05-18 22:20:00+00:00,177.2,177.42,177.19,177.35,24668.0
941,1133,2023-05-18 22:25:00+00:00,177.4,177.76,177.4,177.6,56402.0
942,1134,2023-05-18 22:30:00+00:00,177.6,177.99,177.6,177.99,78543.0
943,1135,2023-05-18 22:35:00+00:00,177.99,178.4,177.94,178.26,148364.0
944,1136,2023-05-18 22:40:00+00:00,178.27,178.75,178.23,178.59,101439.0
945,1137,2023-05-18 22:45:00+00:00,178.55,178.71,178.5,178.67,57940.0
946,1138,2023-05-18 22:50:00+00:00,178.67,178.93,178.6,178.93,64742.0
947,1139,2023-05-18 22:55:00+00:00,178.94,179.0,178.75,178.75,81875.0
948,1140,2023-05-18 23:00:00+00:00,178.75,178.89,178.75,178.8,32986.0
949,1141,2023-05-18 23:05:00+00:00,178.8,178.98,178.8,178.96,63185.0
950,1142,2023-05-18 23:10:00+00:00,178.96,178.99,178.85,178.85,35447.0
951,1143,2023-05-18 23:15:00+00:00,178.85,178.89,178.8,178.82,24043.0
952,1144,2023-05-18 23:20:00+00:00,178.84,178.89,178.8,178.84,21787.0
953,1145,2023-05-18 23:25:00+00:00,178.81,178.84,178.79,178.8,20530.0
954,1146,2023-05-18 23:30:00+00:00,178.8,178.81,178.45,178.5,47352.0
955,1147,2023-05-18 23:35:00+00:00,178.45,178.59,178.1,178.59,38766.0
956,1148,2023-05-18 23:40:00+00:00,178.58,178.66,178.35,178.35,20774.0
957,1149,2023-05-18 23:45:00+00:00,178.35,178.56,178.3,178.46,29319.0
958,1150,2023-05-18 23:50:00+00:00,178.5,178.53,178.43,178.46,11812.0
959,1151,2023-05-18 23:55:00+00:00,178.45,178.55,178.3,178.35,67622.0
960,1344,2023-05-19 08:00:00+00:00,178.21,178.21,177.75,177.97,8238.0
961,1345,2023-05-19 08:05:00+00:00,177.96,178.01,177.77,177.8,4563.0
962,1346,2023-05-19 08:10:00+00:00,177.87,178.0,177.83,177.99,5424.0
963,1347,2023-05-19 08:15:00+00:00,177.93,177.97,177.88,177.89,1981.0
964,1348,2023-05-19 08:20:00+00:00,177.89,177.94,177.88,177.91,2927.0
965,1349,2023-05-19 08:25:00+00:00,177.91,178.13,177.91,178.1,7264.0
966,1350,2023-05-19 08:30:00+00:00,178.18,178.35,178.17,178.19,2689.0
967,1351,2023-05-19 08:35:00+00:00,178.25,178.3,178.24,178.26,2312.0
968,1352,2023-05-19 08:40:00+00:00,178.15,178.29,178.12,178.12,3008.0
969,1353,2023-05-19 08:45:00+00:00,178.13,178.3,178.13,178.21,2034.0
970,1354,2023-05-19 08:50:00+00:00,178.21,178.35,178.2,178.35,1289.0
971,1355,2023-05-19 08:55:00+00:00,178.35,178.5,178.33,178.4,2796.0
972,1356,2023-05-19 09:00:00+00:00,178.43,178.47,178.4,178.44,839.0
973,1357,2023-05-19 09:05:00+00:00,178.4,178.4,178.32,178.32,991.0
974,1358,2023-05-19 09:10:00+00:00,178.26,178.3,178.25,178.3,1049.0
975,1359,2023-05-19 09:15:00+00:00,178.3,178.3,178.29,178.29,238.0
976,1360,2023-05-19 09:20:00+00:00,178.27,178.27,177.9,178.02,8022.0
977,1361,2023-05-19 09:25:00+00:00,178.0,178.22,178.0,178.22,1055.0
978,1362,2023-05-19 09:30:00+00:00,178.18,178.18,178.07,178.07,798.0
979,1363,2023-05-19 09:35:00+00:00,178.13,178.17,178.11,178.11,900.0
980,1364,2023-05-19 09:40:00+00:00,178.13,178.14,178.12,178.14,698.0
981,1365,2023-05-19 09:45:00+00:00,178.16,178.3,178.16,178.2,1974.0
982,1366,2023-05-19 09:50:00+00:00,178.28,178.31,178.28,178.29,400.0
983,1367,2023-05-19 09:55:00+00:00,178.32,178.32,178.32,178.32,100.0
984,1368,2023-05-19 10:00:00+00:00,178.32,178.32,178.24,178.24,648.0
985,1369,2023-05-19 10:05:00+00:00,178.27,178.3,178.22,178.22,2054.0
986,1370,2023-05-19 10:10:00+00:00,178.23,178.26,178.23,178.26,212.0
987,1371,2023-05-19 10:15:00+00:00,178.2,178.2,177.9,177.93,7212.0
988,1372,2023-05-19 10:20:00+00:00,177.93,178.06,177.93,178.06,1727.0
989,1373,2023-05-19 10:25:00+00:00,178.02,178.22,178.02,178.04,1219.0
990,1374,2023-05-19 10:30:00+00:00,178.14,178.14,177.84,177.84,3080.0
991,1375,2023-05-19 10:35:00+00:00,177.83,177.94,177.81,177.88,2987.0
992,1376,2023-05-19 10:40:00+00:00,177.94,177.94,177.64,177.64,6241.0
993,1377,2023-05-19 10:45:00+00:00,177.63,177.63,177.11,177.49,8171.0
994,1378,2023-05-19 10:50:00+00:00,177.26,177.37,177.18,177.18,3498.0
995,1379,2023-05-19 10:55:00+00:00,177.11,177.3,177.06,177.25,13841.0
996,1380,2023-05-19 11:00:00+00:00,177.3,177.8,177.2,177.51,45000.0
997,1381,2023-05-19 11:05:00+00:00,177.56,177.6,177.4,177.55,14973.0
998,1382,2023-05-19 11:10:00+00:00,177.58,177.7,177.55,177.68,14507.0
999,1383,2023-05-19 11:15:00+00:00,177.67,177.82,177.59,177.76,12653.0
1000,1384,2023-05-19 11:20:00+00:00,177.78,177.78,177.68,177.76,14985.0
1001,1385,2023-05-19 11:25:00+00:00,177.77,177.78,177.64,177.67,13948.0
1002,1386,2023-05-19 11:30:00+00:00,177.7,177.7,177.56,177.56,14885.0
1003,1387,2023-05-19 11:35:00+00:00,177.52,177.55,177.35,177.5,10830.0
1004,1388,2023-05-19 11:40:00+00:00,177.5,177.55,177.25,177.3,12375.0
1005,1389,2023-05-19 11:45:00+00:00,177.27,177.27,176.9,177.0,35635.0
1006,1390,2023-05-19 11:50:00+00:00,177.0,177.38,177.0,177.33,11596.0
1007,1391,2023-05-19 11:55:00+00:00,177.35,177.55,177.31,177.37,5392.0
1008,1392,2023-05-19 12:00:00+00:00,177.28,178.6,176.91,177.72,202208.0
1009,1393,2023-05-19 12:05:00+00:00,177.7,177.78,177.57,177.61,38900.0
1010,1394,2023-05-19 12:10:00+00:00,177.52,177.59,177.4,177.44,21844.0
1011,1395,2023-05-19 12:15:00+00:00,177.51,177.69,177.3,177.57,31949.0
1012,1396,2023-05-19 12:20:00+00:00,177.6,177.83,177.57,177.72,41630.0
1013,1397,2023-05-19 12:25:00+00:00,177.74,177.8,177.65,177.72,23618.0
1014,1398,2023-05-19 12:30:00+00:00,177.7,177.8,177.66,177.75,25369.0
1015,1399,2023-05-19 12:35:00+00:00,177.73,177.79,177.42,177.5,27068.0
1016,1400,2023-05-19 12:40:00+00:00,177.48,177.84,177.48,177.84,31161.0
1017,1401,2023-05-19 12:45:00+00:00,177.84,177.89,177.51,177.7,41654.0
1018,1402,2023-05-19 12:50:00+00:00,177.65,177.7,177.42,177.63,19817.0
1019,1403,2023-05-19 12:55:00+00:00,177.55,178.1,177.55,177.91,72778.0
1020,1404,2023-05-19 13:00:00+00:00,177.9,178.1,177.84,178.04,34061.0
1021,1405,2023-05-19 13:05:00+00:00,178.1,178.1,177.84,178.01,39269.0
1022,1406,2023-05-19 13:10:00+00:00,178.0,178.1,177.81,177.86,50043.0
1023,1407,2023-05-19 13:15:00+00:00,177.86,178.05,177.85,177.98,33524.0
1024,1408,2023-05-19 13:20:00+00:00,178.0,178.05,177.62,177.79,34688.0
1025,1409,2023-05-19 13:25:00+00:00,177.84,177.85,177.0,177.4,100788.0
1026,1410,2023-05-19 13:30:00+00:00,177.17,178.43,176.31,178.32,3748609.0
1027,1411,2023-05-19 13:35:00+00:00,178.31,179.85,178.11,179.41,3402814.0
1028,1412,2023-05-19 13:40:00+00:00,179.4,179.76,178.77,179.4,2569120.0
1029,1413,2023-05-19 13:45:00+00:00,179.4,179.66,178.01,178.17,2540526.0
1030,1414,2023-05-19 13:50:00+00:00,178.18,178.99,178.02,178.47,1804875.0
1031,1415,2023-05-19 13:55:00+00:00,178.47,179.4,178.45,179.16,2080936.0
1032,1416,2023-05-19 14:00:00+00:00,179.16,179.38,178.51,178.9,2109541.0
1033,1417,2023-05-19 14:05:00+00:00,178.9,180.25,178.54,179.94,2837666.0
1034,1418,2023-05-19 14:10:00+00:00,179.94,180.16,179.39,179.66,2218580.0
1035,1419,2023-05-19 14:15:00+00:00,179.7,180.25,179.57,180.04,2138167.0
1036,1420,2023-05-19 14:20:00+00:00,180.05,180.84,179.91,180.78,2616579.0
1037,1421,2023-05-19 14:25:00+00:00,180.77,181.28,180.3,181.27,2519265.0
1038,1422,2023-05-19 14:30:00+00:00,181.28,181.95,180.96,181.18,3069846.0
1039,1423,2023-05-19 14:35:00+00:00,181.16,181.42,180.32,180.84,2072413.0
1040,1424,2023-05-19 14:40:00+00:00,180.83,181.19,180.5,180.76,1841608.0
1041,1425,2023-05-19 14:45:00+00:00,180.74,181.04,180.43,180.66,1587646.0
1042,1426,2023-05-19 14:50:00+00:00,180.65,180.75,179.51,180.04,2718764.0
1043,1427,2023-05-19 14:55:00+00:00,180.04,180.6,179.73,180.48,1737524.0
1044,1428,2023-05-19 15:00:00+00:00,180.48,181.09,180.29,181.05,1523983.0
1045,1429,2023-05-19 15:05:00+00:00,181.08,181.23,180.48,180.64,1718579.0
1046,1430,2023-05-19 15:10:00+00:00,180.62,181.0,180.16,180.53,1395093.0
1047,1431,2023-05-19 15:15:00+00:00,180.52,180.78,179.72,179.94,1771091.0
1048,1432,2023-05-19 15:20:00+00:00,179.94,180.3,179.61,179.9,1564628.0
1049,1433,2023-05-19 15:25:00+00:00,179.91,180.19,178.82,178.82,1976706.0
1050,1434,2023-05-19 15:30:00+00:00,178.82,179.08,177.83,178.05,2399758.0
1051,1435,2023-05-19 15:35:00+00:00,178.07,178.12,177.22,177.64,2291510.0
1052,1436,2023-05-19 15:40:00+00:00,177.63,178.44,177.22,178.34,1927171.0
1053,1437,2023-05-19 15:45:00+00:00,178.36,179.2,178.31,179.08,1970492.0
1054,1438,2023-05-19 15:50:00+00:00,179.08,179.22,178.72,179.03,1480439.0
1055,1439,2023-05-19 15:55:00+00:00,179.05,179.68,178.96,179.37,1544378.0
1056,1440,2023-05-19 16:00:00+00:00,179.37,179.65,178.8,179.18,1444836.0
1057,1441,2023-05-19 16:05:00+00:00,179.16,179.25,178.75,179.08,1120301.0
1058,1442,2023-05-19 16:10:00+00:00,179.07,179.52,178.97,179.01,1219155.0
1059,1443,2023-05-19 16:15:00+00:00,179.0,179.6,178.73,179.4,1373080.0
1060,1444,2023-05-19 16:20:00+00:00,179.38,179.75,179.37,179.61,1210275.0
1061,1445,2023-05-19 16:25:00+00:00,179.59,179.65,179.04,179.04,1049496.0
1062,1446,2023-05-19 16:30:00+00:00,179.03,179.04,178.36,178.44,1456609.0
1063,1447,2023-05-19 16:35:00+00:00,178.43,179.33,178.36,179.24,1333331.0
1064,1448,2023-05-19 16:40:00+00:00,179.25,179.39,178.94,179.25,864326.0
1065,1449,2023-05-19 16:45:00+00:00,179.24,179.41,178.83,178.99,920581.0
1066,1450,2023-05-19 16:50:00+00:00,178.99,179.47,178.91,179.43,941203.0
1067,1451,2023-05-19 16:55:00+00:00,179.42,179.74,179.26,179.44,1024313.0
1068,1452,2023-05-19 17:00:00+00:00,179.43,179.99,179.41,179.96,1311406.0
1069,1453,2023-05-19 17:05:00+00:00,179.95,180.17,179.62,179.71,1329561.0
1070,1454,2023-05-19 17:10:00+00:00,179.7,179.92,179.52,179.87,888654.0
1071,1455,2023-05-19 17:15:00+00:00,179.87,180.18,179.76,180.01,922196.0
1072,1456,2023-05-19 17:20:00+00:00,180.01,180.37,179.95,180.31,1113917.0
1073,1457,2023-05-19 17:25:00+00:00,180.31,180.49,180.04,180.45,1107579.0
1074,1458,2023-05-19 17:30:00+00:00,180.46,180.49,180.1,180.45,868574.0
1075,1459,2023-05-19 17:35:00+00:00,180.43,180.57,179.96,180.09,1039055.0
1076,1460,2023-05-19 17:40:00+00:00,180.07,180.2,179.85,180.1,868620.0
1077,1461,2023-05-19 17:45:00+00:00,180.12,180.25,179.87,180.02,766527.0
1078,1462,2023-05-19 17:50:00+00:00,180.01,180.13,179.72,180.0,780675.0
1079,1463,2023-05-19 17:55:00+00:00,179.99,180.17,179.77,179.82,681926.0
1080,1464,2023-05-19 18:00:00+00:00,179.81,180.1,179.55,179.93,944804.0
1081,1465,2023-05-19 18:05:00+00:00,179.94,180.09,179.79,179.84,641722.0
1082,1466,2023-05-19 18:10:00+00:00,179.82,180.0,179.72,179.94,602257.0
1083,1467,2023-05-19 18:15:00+00:00,179.95,180.36,179.68,180.33,1095696.0
1084,1468,2023-05-19 18:20:00+00:00,180.33,180.48,180.07,180.16,847671.0
1085,1469,2023-05-19 18:25:00+00:00,180.15,180.19,179.52,179.65,932456.0
1086,1470,2023-05-19 18:30:00+00:00,179.66,179.68,179.1,179.42,1231696.0
1087,1471,2023-05-19 18:35:00+00:00,179.4,179.54,179.12,179.15,841476.0
1088,1472,2023-05-19 18:40:00+00:00,179.13,179.43,178.7,179.39,1319758.0
1089,1473,2023-05-19 18:45:00+00:00,179.38,179.38,178.9,179.04,788237.0
1090,1474,2023-05-19 18:50:00+00:00,179.03,179.34,178.91,179.24,784896.0
1091,1475,2023-05-19 18:55:00+00:00,179.24,179.42,179.22,179.39,648186.0
1092,1476,2023-05-19 19:00:00+00:00,179.38,179.5,179.2,179.38,666866.0
1093,1477,2023-05-19 19:05:00+00:00,179.38,179.49,179.16,179.32,688147.0
1094,1478,2023-05-19 19:10:00+00:00,179.33,179.51,179.29,179.47,723754.0
1095,1479,2023-05-19 19:15:00+00:00,179.46,179.86,179.44,179.83,1023234.0
1096,1480,2023-05-19 19:20:00+00:00,179.83,179.9,179.62,179.78,671651.0
1097,1481,2023-05-19 19:25:00+00:00,179.79,179.87,179.42,179.46,731655.0
1098,1482,2023-05-19 19:30:00+00:00,179.47,179.65,179.41,179.53,619922.0
1099,1483,2023-05-19 19:35:00+00:00,179.53,179.9,179.48,179.78,746590.0
1100,1484,2023-05-19 19:40:00+00:00,179.77,180.0,179.75,179.96,774208.0
1101,1485,2023-05-19 19:45:00+00:00,179.97,180.11,179.78,179.96,1103745.0
1102,1486,2023-05-19 19:50:00+00:00,179.95,180.27,179.9,180.17,1101989.0
1103,1487,2023-05-19 19:55:00+00:00,180.18,180.28,179.93,180.13,2481817.0
1104,1488,2023-05-19 20:00:00+00:00,180.13,180.14,179.96,180.09,1828754.0
1105,1489,2023-05-19 20:05:00+00:00,180.1,180.14,179.94,180.14,122120.0
1106,1490,2023-05-19 20:10:00+00:00,179.96,180.14,179.95,179.99,40399.0
1107,1491,2023-05-19 20:15:00+00:00,179.99,180.02,179.96,180.0,47062.0
1108,1492,2023-05-19 20:20:00+00:00,180.0,180.0,179.96,179.99,15238.0
1109,1493,2023-05-19 20:25:00+00:00,179.99,180.0,179.94,179.96,36255.0
1110,1494,2023-05-19 20:30:00+00:00,179.93,180.02,179.93,180.0,54163.0
1111,1495,2023-05-19 20:35:00+00:00,180.0,180.02,179.96,180.0,17206.0
1112,1496,2023-05-19 20:40:00+00:00,180.0,180.14,179.95,179.96,66182.0
1113,1497,2023-05-19 20:45:00+00:00,179.98,180.08,179.96,179.98,22559.0
1114,1498,2023-05-19 20:50:00+00:00,179.98,180.03,179.98,180.02,20939.0
1115,1499,2023-05-19 20:55:00+00:00,180.0,180.02,179.97,179.98,13955.0
1116,1500,2023-05-19 21:00:00+00:00,179.98,180.02,179.97,180.02,18204.0
1117,1501,2023-05-19 21:05:00+00:00,180.02,180.02,179.97,179.99,7540.0
1118,1502,2023-05-19 21:10:00+00:00,179.99,180.0,179.98,179.98,3459.0
1119,1503,2023-05-19 21:15:00+00:00,180.0,180.0,179.99,179.99,1605.0
1120,1504,2023-05-19 21:20:00+00:00,180.0,180.0,179.97,179.98,7755.0
1121,1505,2023-05-19 21:25:00+00:00,179.98,180.0,179.97,179.99,10989.0
1122,1506,2023-05-19 21:30:00+00:00,179.99,180.0,179.97,179.97,2389.0
1123,1507,2023-05-19 21:35:00+00:00,179.98,180.0,179.98,179.99,4968.0
1124,1508,2023-05-19 21:40:00+00:00,179.98,180.0,179.97,179.98,11766.0
1125,1509,2023-05-19 21:45:00+00:00,179.98,179.99,179.9,179.91,16034.0
1126,1510,2023-05-19 21:50:00+00:00,179.91,179.97,179.91,179.92,3352.0
1127,1511,2023-05-19 21:55:00+00:00,179.91,179.97,179.91,179.96,8246.0
1128,1512,2023-05-19 22:00:00+00:00,179.95,179.95,179.91,179.91,2005.0
1129,1513,2023-05-19 22:05:00+00:00,179.91,179.91,179.85,179.89,12487.0
1130,1514,2023-05-19 22:10:00+00:00,179.88,179.93,179.88,179.93,1399.0
1131,1515,2023-05-19 22:15:00+00:00,179.95,180.0,179.93,180.0,7539.0
1132,1516,2023-05-19 22:20:00+00:00,179.98,180.02,179.96,180.0,12563.0
1133,1517,2023-05-19 22:25:00+00:00,180.01,180.01,179.99,179.99,3170.0
1134,1518,2023-05-19 22:30:00+00:00,180.01,180.04,180.01,180.04,3185.0
1135,1519,2023-05-19 22:35:00+00:00,180.01,180.06,180.01,180.04,7706.0
1136,1520,2023-05-19 22:40:00+00:00,180.04,180.04,180.02,180.04,1506.0
1137,1521,2023-05-19 22:45:00+00:00,180.05,180.09,180.02,180.09,7994.0
1138,1522,2023-05-19 22:50:00+00:00,180.07,180.1,180.05,180.09,4519.0
1139,1523,2023-05-19 22:55:00+00:00,180.09,180.12,180.08,180.12,7456.0
1140,1524,2023-05-19 23:00:00+00:00,180.1,180.14,180.09,180.11,6288.0
1141,1525,2023-05-19 23:05:00+00:00,180.13,180.14,180.12,180.14,6530.0
1142,1526,2023-05-19 23:10:00+00:00,180.13,180.14,180.07,180.14,2957.0
1143,1527,2023-05-19 23:15:00+00:00,180.14,180.14,180.1,180.1,4158.0
1144,1528,2023-05-19 23:20:00+00:00,180.1,180.14,180.07,180.11,4882.0
1145,1529,2023-05-19 23:25:00+00:00,180.1,180.14,180.1,180.12,3002.0
1146,1530,2023-05-19 23:30:00+00:00,180.13,180.14,180.03,180.04,2794.0
1147,1531,2023-05-19 23:35:00+00:00,180.04,180.14,180.04,180.12,4024.0
1148,1532,2023-05-19 23:40:00+00:00,180.11,180.11,180.0,180.05,7256.0
1149,1533,2023-05-19 23:45:00+00:00,180.05,180.09,180.04,180.04,4019.0
1150,1534,2023-05-19 23:50:00+00:00,180.04,180.05,179.9,180.0,9959.0
1151,1535,2023-05-19 23:55:00+00:00,179.99,180.04,179.92,180.0,19560.0
1152,1536,2023-05-23 08:00:00+00:00,188.3,189.39,188.0,188.67,13713.0
1153,1537,2023-05-23 08:05:00+00:00,188.64,188.81,188.25,188.25,9895.0
1154,1538,2023-05-23 08:10:00+00:00,188.3,188.3,187.7,187.7,19496.0
1155,1539,2023-05-23 08:15:00+00:00,187.82,187.89,187.3,187.3,8960.0
1156,1540,2023-05-23 08:20:00+00:00,187.26,187.3,187.05,187.3,5900.0
1157,1541,2023-05-23 08:25:00+00:00,187.36,187.72,187.36,187.72,3660.0
1158,1542,2023-05-23 08:30:00+00:00,187.84,187.86,187.73,187.77,1615.0
1159,1543,2023-05-23 08:35:00+00:00,187.69,187.69,187.35,187.35,2604.0
1160,1544,2023-05-23 08:40:00+00:00,187.3,187.35,187.2,187.3,2087.0
1161,1545,2023-05-23 08:45:00+00:00,187.38,187.5,187.38,187.44,3338.0
1162,1546,2023-05-23 08:50:00+00:00,187.45,187.62,187.45,187.45,1343.0
1163,1547,2023-05-23 08:55:00+00:00,187.4,187.45,187.37,187.37,1296.0
1164,1548,2023-05-23 09:00:00+00:00,187.44,187.75,187.43,187.6,4610.0
1165,1549,2023-05-23 09:05:00+00:00,187.72,187.72,187.68,187.68,512.0
1166,1550,2023-05-23 09:10:00+00:00,187.69,187.69,187.61,187.61,1789.0
1167,1551,2023-05-23 09:15:00+00:00,187.54,187.63,187.52,187.53,1184.0
1168,1552,2023-05-23 09:20:00+00:00,187.51,187.51,187.37,187.39,4169.0
1169,1553,2023-05-23 09:25:00+00:00,187.35,187.55,187.35,187.43,1790.0
1170,1554,2023-05-23 09:30:00+00:00,187.43,187.56,187.42,187.56,1219.0
1171,1555,2023-05-23 09:35:00+00:00,187.56,187.62,187.56,187.58,1935.0
1172,1556,2023-05-23 09:40:00+00:00,187.59,187.59,187.3,187.41,3075.0
1173,1557,2023-05-23 09:45:00+00:00,187.4,187.52,187.4,187.45,4681.0
1174,1558,2023-05-23 09:50:00+00:00,187.45,187.58,187.4,187.4,2603.0
1175,1559,2023-05-23 09:55:00+00:00,187.49,187.58,187.49,187.52,796.0
1176,1560,2023-05-23 10:00:00+00:00,187.52,187.52,187.37,187.5,2419.0
1177,1561,2023-05-23 10:05:00+00:00,187.58,187.73,187.57,187.72,2960.0
1178,1562,2023-05-23 10:10:00+00:00,187.7,187.8,187.7,187.78,2384.0
1179,1563,2023-05-23 10:15:00+00:00,187.76,187.93,187.76,187.9,853.0
1180,1564,2023-05-23 10:20:00+00:00,187.89,187.89,187.85,187.88,1216.0
1181,1565,2023-05-23 10:25:00+00:00,187.83,188.0,187.82,188.0,2971.0
1182,1566,2023-05-23 10:30:00+00:00,187.97,188.27,187.97,188.27,6059.0
1183,1567,2023-05-23 10:35:00+00:00,188.3,188.48,188.3,188.35,6066.0
1184,1568,2023-05-23 10:40:00+00:00,188.35,188.45,188.35,188.35,2906.0
1185,1569,2023-05-23 10:45:00+00:00,188.35,188.35,187.87,188.25,4777.0
1186,1570,2023-05-23 10:50:00+00:00,188.13,188.22,188.12,188.12,2304.0
1187,1571,2023-05-23 10:55:00+00:00,188.11,188.4,188.11,188.4,4307.0
1188,1572,2023-05-23 11:00:00+00:00,188.38,188.59,188.3,188.37,24958.0
1189,1573,2023-05-23 11:05:00+00:00,188.37,188.45,188.2,188.2,19210.0
1190,1574,2023-05-23 11:10:00+00:00,188.23,188.23,187.97,187.97,36376.0
1191,1575,2023-05-23 11:15:00+00:00,188.04,188.34,188.04,188.29,11290.0
1192,1576,2023-05-23 11:20:00+00:00,188.29,188.31,188.15,188.15,6514.0
1193,1577,2023-05-23 11:25:00+00:00,188.15,188.35,188.15,188.35,12799.0
1194,1578,2023-05-23 11:30:00+00:00,188.36,188.36,188.0,188.1,16527.0
1195,1579,2023-05-23 11:35:00+00:00,188.09,188.1,187.9,188.0,11334.0
1196,1580,2023-05-23 11:40:00+00:00,188.0,188.01,187.8,187.94,10455.0
1197,1581,2023-05-23 11:45:00+00:00,187.94,188.01,187.65,187.65,13567.0
1198,1582,2023-05-23 11:50:00+00:00,187.65,187.75,187.4,187.4,26510.0
1199,1583,2023-05-23 11:55:00+00:00,187.42,187.65,187.4,187.45,16182.0
1200,1584,2023-05-23 12:00:00+00:00,188.37,189.0,187.16,187.71,206298.0
1201,1585,2023-05-23 12:05:00+00:00,187.71,187.86,187.65,187.79,37381.0
1202,1586,2023-05-23 12:10:00+00:00,187.77,187.87,187.63,187.7,25854.0
1203,1587,2023-05-23 12:15:00+00:00,187.63,187.69,187.43,187.55,25108.0
1204,1588,2023-05-23 12:20:00+00:00,187.58,187.75,187.5,187.7,12349.0
1205,1589,2023-05-23 12:25:00+00:00,187.69,187.77,187.66,187.73,13246.0
1206,1590,2023-05-23 12:30:00+00:00,187.75,187.79,187.54,187.56,37676.0
1207,1591,2023-05-23 12:35:00+00:00,187.57,187.6,187.37,187.58,38517.0
1208,1592,2023-05-23 12:40:00+00:00,187.56,187.6,187.2,187.2,46866.0
1209,1593,2023-05-23 12:45:00+00:00,187.2,187.26,187.11,187.14,50407.0
1210,1594,2023-05-23 12:50:00+00:00,187.11,187.32,187.04,187.22,53178.0
1211,1595,2023-05-23 12:55:00+00:00,187.28,187.28,186.78,186.87,110903.0
1212,1596,2023-05-23 13:00:00+00:00,186.85,187.1,186.76,186.85,68367.0
1213,1597,2023-05-23 13:05:00+00:00,186.83,186.89,186.76,186.85,52908.0
1214,1598,2023-05-23 13:10:00+00:00,186.82,186.82,186.44,186.49,98095.0
1215,1599,2023-05-23 13:15:00+00:00,186.47,188.87,186.46,186.7,63797.0
1216,1600,2023-05-23 13:20:00+00:00,186.68,186.68,186.26,186.37,87492.0
1217,1601,2023-05-23 13:25:00+00:00,186.38,186.5,186.07,186.2,72388.0
1218,1602,2023-05-23 13:30:00+00:00,186.2,188.16,186.06,187.9,3707942.0
1219,1603,2023-05-23 13:35:00+00:00,187.87,188.4,187.01,187.87,3006749.0
1220,1604,2023-05-23 13:40:00+00:00,187.89,189.55,187.63,189.36,3149770.0
1221,1605,2023-05-23 13:45:00+00:00,189.35,191.42,189.3,191.41,4674401.0
1222,1606,2023-05-23 13:50:00+00:00,191.41,191.98,190.88,191.75,3314354.0
1223,1607,2023-05-23 13:55:00+00:00,191.75,192.0,191.03,191.17,3183074.0
1224,1608,2023-05-23 14:00:00+00:00,191.15,191.61,190.02,190.06,2954660.0
1225,1609,2023-05-23 14:05:00+00:00,190.07,191.19,189.88,191.19,2716697.0
1226,1610,2023-05-23 14:10:00+00:00,191.2,191.43,190.58,190.72,2076977.0
1227,1611,2023-05-23 14:15:00+00:00,190.7,191.06,190.0,190.7,1894819.0
1228,1612,2023-05-23 14:20:00+00:00,190.71,191.18,190.3,190.8,1988275.0
1229,1613,2023-05-23 14:25:00+00:00,190.81,191.75,190.75,191.68,2023702.0
1230,1614,2023-05-23 14:30:00+00:00,191.68,191.76,190.92,191.42,1816462.0
1231,1615,2023-05-23 14:35:00+00:00,191.42,192.5,191.04,192.44,2631413.0
1232,1616,2023-05-23 14:40:00+00:00,192.43,192.89,192.25,192.89,2502580.0
1233,1617,2023-05-23 14:45:00+00:00,192.88,192.96,192.11,192.24,1925409.0
1234,1618,2023-05-23 14:50:00+00:00,192.24,192.24,191.36,191.75,1862278.0
1235,1619,2023-05-23 14:55:00+00:00,191.73,191.93,191.16,191.65,1480252.0
1236,1620,2023-05-23 15:00:00+00:00,191.64,192.02,191.6,191.82,1295629.0
1237,1621,2023-05-23 15:05:00+00:00,191.81,192.42,191.59,192.0,1474900.0
1238,1622,2023-05-23 15:10:00+00:00,192.0,192.02,191.24,191.27,1387003.0
1239,1623,2023-05-23 15:15:00+00:00,191.25,191.48,190.76,190.97,1750880.0
1240,1624,2023-05-23 15:20:00+00:00,191.0,191.33,190.77,191.03,1321287.0
1241,1625,2023-05-23 15:25:00+00:00,190.99,191.32,190.63,191.21,1490544.0
1242,1626,2023-05-23 15:30:00+00:00,191.22,191.24,190.84,190.98,900125.0
1243,1627,2023-05-23 15:35:00+00:00,190.98,190.98,190.23,190.37,1735395.0
1244,1628,2023-05-23 15:40:00+00:00,190.38,190.67,189.96,190.06,1199575.0
1245,1629,2023-05-23 15:45:00+00:00,190.06,190.3,189.44,189.69,1758196.0
1246,1630,2023-05-23 15:50:00+00:00,189.71,189.83,188.96,189.4,1758380.0
1247,1631,2023-05-23 15:55:00+00:00,189.4,190.16,189.3,190.03,1700565.0
1248,1632,2023-05-23 16:00:00+00:00,190.04,190.22,189.33,189.48,1274404.0
1249,1633,2023-05-23 16:05:00+00:00,189.46,189.7,188.98,189.5,1367774.0
1250,1634,2023-05-23 16:10:00+00:00,189.51,189.58,189.02,189.4,1202054.0
1251,1635,2023-05-23 16:15:00+00:00,189.4,189.73,188.88,189.32,1306057.0
1252,1636,2023-05-23 16:20:00+00:00,189.32,189.44,189.04,189.32,1010163.0
1253,1637,2023-05-23 16:25:00+00:00,189.33,189.33,187.93,188.01,2089114.0
1254,1638,2023-05-23 16:30:00+00:00,188.01,188.04,186.89,186.94,2432770.0
1255,1639,2023-05-23 16:35:00+00:00,186.96,187.04,186.41,186.97,2447194.0
1256,1640,2023-05-23 16:40:00+00:00,186.98,187.1,186.43,186.66,1882756.0
1257,1641,2023-05-23 16:45:00+00:00,186.64,187.14,186.2,186.76,1840169.0
1258,1642,2023-05-23 16:50:00+00:00,186.77,187.51,186.67,187.33,1780724.0
1259,1643,2023-05-23 16:55:00+00:00,187.33,187.97,187.26,187.73,1827817.0
1260,1644,2023-05-23 17:00:00+00:00,187.73,188.09,187.53,187.54,1204065.0
1261,1645,2023-05-23 17:05:00+00:00,187.53,188.59,187.32,188.47,1796417.0
1262,1646,2023-05-23 17:10:00+00:00,188.49,188.83,188.2,188.69,1440464.0
1263,1647,2023-05-23 17:15:00+00:00,188.68,189.19,188.55,188.95,1561169.0
1264,1648,2023-05-23 17:20:00+00:00,188.93,189.0,188.48,188.74,1094704.0
1265,1649,2023-05-23 17:25:00+00:00,188.75,188.88,187.37,187.51,1785950.0
1266,1650,2023-05-23 17:30:00+00:00,187.5,187.5,186.83,186.92,1721133.0
1267,1651,2023-05-23 17:35:00+00:00,186.93,187.41,186.82,187.13,1190708.0
1268,1652,2023-05-23 17:40:00+00:00,187.12,187.77,187.1,187.66,1101317.0
1269,1653,2023-05-23 17:45:00+00:00,187.66,187.83,186.62,186.82,1301273.0
1270,1654,2023-05-23 17:50:00+00:00,186.81,186.81,186.14,186.63,1615068.0
1271,1655,2023-05-23 17:55:00+00:00,186.62,186.74,186.39,186.52,939087.0
1272,1656,2023-05-23 18:00:00+00:00,186.53,187.09,186.32,187.02,1234458.0
1273,1657,2023-05-23 18:05:00+00:00,187.05,187.55,187.01,187.35,1281140.0
1274,1658,2023-05-23 18:10:00+00:00,187.35,187.59,186.62,186.84,1150430.0
1275,1659,2023-05-23 18:15:00+00:00,186.81,186.98,186.4,186.71,1205067.0
1276,1660,2023-05-23 18:20:00+00:00,186.71,186.81,185.62,185.64,1891952.0
1277,1661,2023-05-23 18:25:00+00:00,185.66,186.35,185.57,186.13,1376028.0
1278,1662,2023-05-23 18:30:00+00:00,186.15,186.64,186.05,186.42,1182627.0
1279,1663,2023-05-23 18:35:00+00:00,186.4,186.53,185.78,186.07,1330260.0
1280,1664,2023-05-23 18:40:00+00:00,186.06,186.48,185.86,186.33,1113607.0
1281,1665,2023-05-23 18:45:00+00:00,186.32,186.69,186.16,186.44,1115850.0
1282,1666,2023-05-23 18:50:00+00:00,186.43,186.88,186.4,186.69,1066188.0
1283,1667,2023-05-23 18:55:00+00:00,186.7,186.85,186.56,186.78,759300.0
1284,1668,2023-05-23 19:00:00+00:00,186.78,187.0,186.68,186.98,1028922.0
1285,1669,2023-05-23 19:05:00+00:00,186.97,187.02,186.01,186.37,1500453.0
1286,1670,2023-05-23 19:10:00+00:00,186.34,186.75,186.09,186.63,1282585.0
1287,1671,2023-05-23 19:15:00+00:00,186.61,186.71,185.28,185.34,1680906.0
1288,1672,2023-05-23 19:20:00+00:00,185.34,185.86,185.26,185.76,1499299.0
1289,1673,2023-05-23 19:25:00+00:00,185.76,185.99,185.47,185.84,1283853.0
1290,1674,2023-05-23 19:30:00+00:00,185.87,186.32,185.84,186.06,1058050.0
1291,1675,2023-05-23 19:35:00+00:00,186.06,186.17,185.86,185.96,856440.0
1292,1676,2023-05-23 19:40:00+00:00,185.95,186.07,185.75,186.05,971895.0
1293,1677,2023-05-23 19:45:00+00:00,186.05,186.4,185.96,186.23,1127329.0
1294,1678,2023-05-23 19:50:00+00:00,186.24,186.34,185.71,185.86,1343915.0
1295,1679,2023-05-23 19:55:00+00:00,185.83,186.03,185.67,185.77,1443980.0
1296,1680,2023-05-23 20:00:00+00:00,185.77,185.95,185.5,185.5,1368282.0
1297,1681,2023-05-23 20:05:00+00:00,185.52,185.77,185.1,185.3,75176.0
1298,1682,2023-05-23 20:10:00+00:00,185.39,185.77,185.3,185.4,30348.0
1299,1683,2023-05-23 20:15:00+00:00,185.41,185.49,185.3,185.31,24718.0
1300,1684,2023-05-23 20:20:00+00:00,185.32,185.33,185.25,185.28,26816.0
1301,1685,2023-05-23 20:25:00+00:00,185.28,185.3,185.18,185.22,19914.0
1302,1686,2023-05-23 20:30:00+00:00,185.21,185.21,185.11,185.2,19620.0
1303,1687,2023-05-23 20:35:00+00:00,185.14,185.3,185.11,185.27,20649.0
1304,1688,2023-05-23 20:40:00+00:00,185.25,185.34,185.25,185.34,12343.0
1305,1689,2023-05-23 20:45:00+00:00,185.35,185.35,185.28,185.33,11066.0
1306,1690,2023-05-23 20:50:00+00:00,185.34,185.34,185.24,185.3,27934.0
1307,1691,2023-05-23 20:55:00+00:00,185.3,185.34,185.26,185.33,16509.0
1308,1692,2023-05-23 21:00:00+00:00,185.29,185.33,185.2,185.2,8202.0
1309,1693,2023-05-23 21:05:00+00:00,185.2,185.25,185.11,185.14,12411.0
1310,1694,2023-05-23 21:10:00+00:00,185.13,185.16,185.08,185.09,19632.0
1311,1695,2023-05-23 21:15:00+00:00,185.1,185.1,184.71,184.83,59358.0
1312,1696,2023-05-23 21:20:00+00:00,184.8,184.99,184.76,184.86,27102.0
1313,1697,2023-05-23 21:25:00+00:00,184.84,184.93,184.81,184.93,12499.0
1314,1698,2023-05-23 21:30:00+00:00,184.88,185.07,184.85,184.92,20270.0
1315,1699,2023-05-23 21:35:00+00:00,184.91,184.99,184.82,184.83,10034.0
1316,1700,2023-05-23 21:40:00+00:00,184.85,184.89,184.7,184.75,13171.0
1317,1701,2023-05-23 21:45:00+00:00,184.7,184.83,184.66,184.66,10909.0
1318,1702,2023-05-23 21:50:00+00:00,184.66,184.7,184.63,184.68,10772.0
1319,1703,2023-05-23 21:55:00+00:00,184.68,184.74,184.63,184.66,13868.0
1320,1704,2023-05-23 22:00:00+00:00,184.66,184.8,184.64,184.77,19796.0
1321,1705,2023-05-23 22:05:00+00:00,184.8,184.95,184.75,184.95,15974.0
1322,1706,2023-05-23 22:10:00+00:00,184.97,185.16,184.93,185.12,21448.0
1323,1707,2023-05-23 22:15:00+00:00,185.15,185.15,185.01,185.08,6536.0
1324,1708,2023-05-23 22:20:00+00:00,185.09,185.1,185.05,185.05,6013.0
1325,1709,2023-05-23 22:25:00+00:00,185.05,185.08,185.0,185.01,5531.0
1326,1710,2023-05-23 22:30:00+00:00,185.03,185.04,184.92,184.95,11186.0
1327,1711,2023-05-23 22:35:00+00:00,184.94,184.96,184.85,184.9,9857.0
1328,1712,2023-05-23 22:40:00+00:00,184.92,184.99,184.87,184.87,7265.0
1329,1713,2023-05-23 22:45:00+00:00,184.93,185.04,184.9,185.01,8128.0
1330,1714,2023-05-23 22:50:00+00:00,185.01,185.05,185.0,185.03,10599.0
1331,1715,2023-05-23 22:55:00+00:00,185.02,185.09,185.02,185.09,7601.0
1332,1716,2023-05-23 23:00:00+00:00,185.08,185.09,184.98,185.0,15021.0
1333,1717,2023-05-23 23:05:00+00:00,184.99,185.0,184.95,184.95,7737.0
1334,1718,2023-05-23 23:10:00+00:00,184.97,184.97,184.8,184.91,13151.0
1335,1719,2023-05-23 23:15:00+00:00,184.92,184.99,184.9,184.95,10107.0
1336,1720,2023-05-23 23:20:00+00:00,184.98,184.98,184.95,184.95,7020.0
1337,1721,2023-05-23 23:25:00+00:00,184.95,185.0,184.93,184.94,7698.0
1338,1722,2023-05-23 23:30:00+00:00,184.95,184.95,184.9,184.91,12289.0
1339,1723,2023-05-23 23:35:00+00:00,184.91,185.0,184.91,184.98,15144.0
1340,1724,2023-05-23 23:40:00+00:00,184.97,185.0,184.96,184.97,8702.0
1341,1725,2023-05-23 23:45:00+00:00,185.0,185.0,184.95,184.96,34794.0
1342,1726,2023-05-23 23:50:00+00:00,184.94,184.95,184.82,184.82,22556.0
1343,1727,2023-05-23 23:55:00+00:00,184.82,184.88,184.82,184.84,35029.0
1344,1728,2023-05-24 08:00:00+00:00,184.43,184.69,184.04,184.25,13551.0
1345,1729,2023-05-24 08:05:00+00:00,184.35,184.4,184.05,184.07,11095.0
1346,1730,2023-05-24 08:10:00+00:00,184.08,184.1,183.1,183.1,25690.0
1347,1731,2023-05-24 08:15:00+00:00,183.14,183.45,182.86,183.17,17514.0
1348,1732,2023-05-24 08:20:00+00:00,183.19,183.48,183.15,183.44,7732.0
1349,1733,2023-05-24 08:25:00+00:00,183.45,183.49,183.39,183.48,5405.0
1350,1734,2023-05-24 08:30:00+00:00,183.62,183.62,183.4,183.42,7373.0
1351,1735,2023-05-24 08:35:00+00:00,183.42,183.62,183.42,183.62,7639.0
1352,1736,2023-05-24 08:40:00+00:00,183.63,183.83,183.63,183.79,3653.0
1353,1737,2023-05-24 08:45:00+00:00,183.85,183.98,183.53,183.75,5846.0
1354,1738,2023-05-24 08:50:00+00:00,183.7,184.01,183.7,183.99,1148.0
1355,1739,2023-05-24 08:55:00+00:00,183.93,184.26,183.93,184.25,6490.0
1356,1740,2023-05-24 09:00:00+00:00,184.11,184.44,184.11,184.3,3002.0
1357,1741,2023-05-24 09:05:00+00:00,184.31,184.32,184.0,184.07,2541.0
1358,1742,2023-05-24 09:10:00+00:00,184.01,184.1,183.9,183.9,7534.0
1359,1743,2023-05-24 09:15:00+00:00,183.97,183.99,183.43,183.6,4135.0
1360,1744,2023-05-24 09:20:00+00:00,183.71,183.88,183.6,183.88,1356.0
1361,1745,2023-05-24 09:25:00+00:00,184.0,184.4,184.0,184.4,5597.0
1362,1746,2023-05-24 09:30:00+00:00,184.3,184.3,184.14,184.21,1854.0
1363,1747,2023-05-24 09:35:00+00:00,184.28,184.28,184.17,184.22,783.0
1364,1748,2023-05-24 09:40:00+00:00,184.26,184.29,184.26,184.28,1591.0
1365,1749,2023-05-24 09:45:00+00:00,184.29,184.35,184.12,184.12,3337.0
1366,1750,2023-05-24 09:50:00+00:00,184.06,184.06,183.62,183.8,7586.0
1367,1751,2023-05-24 09:55:00+00:00,183.78,184.0,183.73,183.9,1918.0
1368,1752,2023-05-24 10:00:00+00:00,183.89,184.04,183.81,183.81,2218.0
1369,1753,2023-05-24 10:05:00+00:00,183.81,183.87,183.52,183.63,4354.0
1370,1754,2023-05-24 10:10:00+00:00,183.5,183.67,183.3,183.32,8080.0
1371,1755,2023-05-24 10:15:00+00:00,183.33,183.43,183.29,183.35,8766.0
1372,1756,2023-05-24 10:20:00+00:00,183.4,183.4,183.02,183.25,5527.0
1373,1757,2023-05-24 10:25:00+00:00,183.22,183.22,183.09,183.18,8922.0
1374,1758,2023-05-24 10:30:00+00:00,183.24,183.3,183.19,183.3,2401.0
1375,1759,2023-05-24 10:35:00+00:00,183.31,183.48,183.25,183.43,8461.0
1376,1760,2023-05-24 10:40:00+00:00,183.45,183.58,183.4,183.58,3944.0
1377,1761,2023-05-24 10:45:00+00:00,183.5,183.55,183.2,183.2,11485.0
1378,1762,2023-05-24 10:50:00+00:00,183.25,183.3,183.24,183.27,1740.0
1379,1763,2023-05-24 10:55:00+00:00,183.27,183.35,183.25,183.35,7792.0
1380,1764,2023-05-24 11:00:00+00:00,183.35,183.8,183.0,183.26,51146.0
1381,1765,2023-05-24 11:05:00+00:00,183.15,183.15,182.6,182.61,45820.0
1382,1766,2023-05-24 11:10:00+00:00,182.6,182.81,182.4,182.65,32804.0
1383,1767,2023-05-24 11:15:00+00:00,182.59,182.98,182.55,182.93,18214.0
1384,1768,2023-05-24 11:20:00+00:00,182.91,182.91,182.6,182.69,9875.0
1385,1769,2023-05-24 11:25:00+00:00,182.7,183.25,182.7,183.1,27057.0
1386,1770,2023-05-24 11:30:00+00:00,183.08,183.11,183.0,183.08,11179.0
1387,1771,2023-05-24 11:35:00+00:00,183.06,183.11,182.85,182.95,16584.0
1388,1772,2023-05-24 11:40:00+00:00,182.97,183.3,182.9,183.2,24977.0
1389,1773,2023-05-24 11:45:00+00:00,183.17,183.25,183.05,183.07,5016.0
1390,1774,2023-05-24 11:50:00+00:00,183.14,183.15,182.76,182.87,13711.0
1391,1775,2023-05-24 11:55:00+00:00,182.83,183.1,182.83,183.08,7094.0
1392,1776,2023-05-24 12:00:00+00:00,183.48,185.33,182.39,183.13,205138.0
1393,1777,2023-05-24 12:05:00+00:00,183.06,183.15,183.0,183.08,23378.0
1394,1778,2023-05-24 12:10:00+00:00,183.08,183.6,183.08,183.44,76283.0
1395,1779,2023-05-24 12:15:00+00:00,183.47,183.55,183.34,183.4,34668.0
1396,1780,2023-05-24 12:20:00+00:00,183.41,183.49,183.3,183.42,22915.0
1397,1781,2023-05-24 12:25:00+00:00,183.41,183.41,183.11,183.11,29262.0
1398,1782,2023-05-24 12:30:00+00:00,183.13,183.15,182.7,182.83,56621.0
1399,1783,2023-05-24 12:35:00+00:00,182.77,182.93,182.47,182.56,58692.0
1400,1784,2023-05-24 12:40:00+00:00,182.55,182.77,182.45,182.75,41804.0
1401,1785,2023-05-24 12:45:00+00:00,182.65,182.74,182.5,182.74,46483.0
1402,1786,2023-05-24 12:50:00+00:00,182.61,182.86,182.61,182.86,43520.0
1403,1787,2023-05-24 12:55:00+00:00,182.79,182.87,182.7,182.7,34306.0
1404,1788,2023-05-24 13:00:00+00:00,182.68,182.68,182.41,182.5,55127.0
1405,1789,2023-05-24 13:05:00+00:00,182.5,182.5,182.4,182.5,26989.0
1406,1790,2023-05-24 13:10:00+00:00,182.5,182.73,182.38,182.38,51559.0
1407,1791,2023-05-24 13:15:00+00:00,182.44,182.56,182.2,182.2,79233.0
1408,1792,2023-05-24 13:20:00+00:00,182.22,182.4,182.04,182.2,75077.0
1409,1793,2023-05-24 13:25:00+00:00,182.16,182.3,181.91,182.25,102134.0
1410,1794,2023-05-24 13:30:00+00:00,182.23,182.8,181.26,182.79,4459857.0
1411,1795,2023-05-24 13:35:00+00:00,182.77,182.94,181.4,181.64,2735937.0
1412,1796,2023-05-24 13:40:00+00:00,181.66,182.44,181.32,181.71,2611681.0
1413,1797,2023-05-24 13:45:00+00:00,181.72,182.64,180.7,180.89,3307947.0
1414,1798,2023-05-24 13:50:00+00:00,180.9,180.98,179.36,179.46,3591803.0
1415,1799,2023-05-24 13:55:00+00:00,179.44,180.42,179.26,179.95,2781973.0
1416,1800,2023-05-24 14:00:00+00:00,179.94,180.29,179.82,179.94,717301.0
1417,1801,2023-05-25 08:00:00+00:00,185.98,186.6,185.15,185.97,10166.0
1418,1802,2023-05-25 08:05:00+00:00,186.0,186.01,185.71,186.01,3119.0
1419,1803,2023-05-25 08:10:00+00:00,186.1,186.1,185.8,185.8,3679.0
1420,1804,2023-05-25 08:15:00+00:00,185.82,185.94,185.75,185.85,4922.0
1421,1805,2023-05-25 08:20:00+00:00,185.76,185.76,185.3,185.3,4424.0
1422,1806,2023-05-25 08:25:00+00:00,185.24,185.42,185.2,185.4,2097.0
1423,1807,2023-05-25 08:30:00+00:00,185.4,185.4,185.25,185.26,4506.0
1424,1808,2023-05-25 08:35:00+00:00,185.27,185.7,185.27,185.59,1704.0
1425,1809,2023-05-25 08:40:00+00:00,185.7,185.7,185.55,185.55,1306.0
1426,1810,2023-05-25 08:45:00+00:00,185.59,185.7,185.57,185.65,2041.0
1427,1811,2023-05-25 08:50:00+00:00,185.67,185.89,185.67,185.89,3298.0
1428,1812,2023-05-25 08:55:00+00:00,185.95,186.0,185.95,185.97,14844.0
1429,1813,2023-05-25 09:00:00+00:00,185.97,185.97,185.93,185.93,1635.0
1430,1814,2023-05-25 09:05:00+00:00,185.99,185.99,185.93,185.93,3536.0
1431,1815,2023-05-25 09:10:00+00:00,185.92,185.92,185.7,185.72,1789.0
1432,1816,2023-05-25 09:15:00+00:00,185.68,185.95,185.68,185.95,974.0
1433,1817,2023-05-25 09:20:00+00:00,185.98,186.0,185.88,185.88,4225.0
1434,1818,2023-05-25 09:25:00+00:00,185.95,185.96,185.88,185.88,2743.0
1435,1819,2023-05-25 09:30:00+00:00,185.9,185.92,185.78,185.91,1323.0
1436,1820,2023-05-25 09:35:00+00:00,185.85,185.85,185.8,185.8,300.0
1437,1821,2023-05-25 09:40:00+00:00,185.92,186.28,185.85,186.12,7832.0
1438,1822,2023-05-25 09:45:00+00:00,186.16,186.32,186.16,186.31,4253.0
1439,1823,2023-05-25 09:50:00+00:00,186.33,186.4,186.33,186.4,1771.0
1440,1824,2023-05-25 09:55:00+00:00,186.46,186.58,186.42,186.42,7448.0
1441,1825,2023-05-25 10:00:00+00:00,186.38,186.38,186.0,186.27,3380.0
1442,1826,2023-05-25 10:05:00+00:00,186.3,186.59,186.22,186.59,4492.0
1443,1827,2023-05-25 10:10:00+00:00,186.55,186.59,186.0,186.22,5176.0
1444,1828,2023-05-25 10:15:00+00:00,186.2,186.5,186.2,186.47,1393.0
1445,1829,2023-05-25 10:20:00+00:00,186.43,186.43,186.34,186.34,1663.0
1446,1830,2023-05-25 10:25:00+00:00,186.38,186.39,186.33,186.33,1001.0
1447,1831,2023-05-25 10:30:00+00:00,186.25,186.35,186.2,186.2,1864.0
1448,1832,2023-05-25 10:35:00+00:00,186.4,186.4,186.37,186.37,730.0
1449,1833,2023-05-25 10:40:00+00:00,186.25,186.25,185.7,185.8,5340.0
1450,1834,2023-05-25 10:45:00+00:00,185.83,185.9,185.68,185.68,6148.0
1451,1835,2023-05-25 10:50:00+00:00,185.61,185.66,185.42,185.5,3908.0
1452,1836,2023-05-25 10:55:00+00:00,185.5,185.5,185.41,185.41,2017.0
1453,1837,2023-05-25 11:00:00+00:00,185.41,186.25,185.3,185.87,25054.0
1454,1838,2023-05-25 11:05:00+00:00,185.85,185.9,185.6,185.7,20886.0
1455,1839,2023-05-25 11:10:00+00:00,185.66,185.7,185.26,185.56,18066.0
1456,1840,2023-05-25 11:15:00+00:00,185.59,185.65,185.5,185.55,7127.0
1457,1841,2023-05-25 11:20:00+00:00,185.53,185.6,185.35,185.6,8978.0
1458,1842,2023-05-25 11:25:00+00:00,185.59,185.69,185.59,185.65,8199.0
1459,1843,2023-05-25 11:30:00+00:00,185.61,185.84,185.44,185.8,12923.0
1460,1844,2023-05-25 11:35:00+00:00,185.77,185.77,185.6,185.6,4964.0
1461,1845,2023-05-25 11:40:00+00:00,185.75,185.94,185.7,185.8,15479.0
1462,1846,2023-05-25 11:45:00+00:00,185.8,185.84,185.75,185.84,3338.0
1463,1847,2023-05-25 11:50:00+00:00,185.88,185.95,185.85,185.95,13343.0
1464,1848,2023-05-25 11:55:00+00:00,185.97,186.3,185.97,186.18,25860.0
1465,1849,2023-05-25 12:00:00+00:00,186.13,186.57,185.15,186.5,231796.0
1466,1850,2023-05-25 12:05:00+00:00,186.56,186.81,186.5,186.58,44648.0
1467,1851,2023-05-25 12:10:00+00:00,186.58,186.75,186.5,186.6,45578.0
1468,1852,2023-05-25 12:15:00+00:00,186.67,186.76,186.4,186.7,40000.0
1469,1853,2023-05-25 12:20:00+00:00,186.69,186.73,186.45,186.67,34543.0
1470,1854,2023-05-25 12:25:00+00:00,186.67,186.69,186.4,186.4,30956.0
1471,1855,2023-05-25 12:30:00+00:00,186.4,186.45,185.95,186.22,60830.0
1472,1856,2023-05-25 12:35:00+00:00,186.22,186.69,186.15,186.69,35091.0
1473,1857,2023-05-25 12:40:00+00:00,186.65,187.24,186.5,187.22,76265.0
1474,1858,2023-05-25 12:45:00+00:00,187.24,187.25,186.91,186.95,74132.0
1475,1859,2023-05-25 12:50:00+00:00,186.91,187.1,186.77,186.98,61890.0
1476,1860,2023-05-25 12:55:00+00:00,186.99,187.11,186.95,187.04,32758.0
1477,1861,2023-05-25 13:00:00+00:00,187.04,187.07,186.45,186.5,62351.0
1478,1862,2023-05-25 13:05:00+00:00,186.44,186.85,186.38,186.85,40454.0
1479,1863,2023-05-25 13:10:00+00:00,186.8,186.85,186.73,186.8,26228.0
1480,1864,2023-05-25 13:15:00+00:00,186.75,186.79,186.47,186.55,33391.0
1481,1865,2023-05-25 13:20:00+00:00,186.54,186.7,186.33,186.33,33653.0
1482,1866,2023-05-25 13:25:00+00:00,186.3,186.68,186.22,186.51,35309.0
1483,1867,2023-05-25 13:30:00+00:00,186.48,186.78,184.58,185.16,2829571.0
1484,1868,2023-05-25 13:35:00+00:00,185.18,185.78,184.85,185.21,1852954.0
1485,1869,2023-05-25 13:40:00+00:00,185.18,185.48,183.7,183.76,2203840.0
1486,1870,2023-05-25 13:45:00+00:00,183.8,184.07,182.72,183.02,2282488.0
1487,1871,2023-05-25 13:50:00+00:00,183.03,183.97,182.59,183.92,2003000.0
1488,1872,2023-05-25 13:55:00+00:00,183.94,184.02,183.09,183.51,1315487.0
1489,1873,2023-05-25 14:00:00+00:00,183.52,184.14,182.8,182.87,1469194.0
1490,1874,2023-05-25 14:05:00+00:00,182.88,183.09,181.87,182.21,1698064.0
1491,1875,2023-05-25 14:10:00+00:00,182.2,182.24,180.91,181.12,1641962.0
1492,1876,2023-05-25 14:15:00+00:00,181.11,181.74,180.58,181.41,1490956.0
1493,1877,2023-05-25 14:20:00+00:00,181.4,181.8,181.12,181.28,1178941.0
1494,1878,2023-05-25 14:25:00+00:00,181.26,182.68,181.2,182.52,1488942.0
1495,1879,2023-05-25 14:30:00+00:00,182.55,183.03,182.18,182.99,1338863.0
1496,1880,2023-05-25 14:35:00+00:00,182.98,183.8,182.96,183.77,1511944.0
1497,1881,2023-05-25 14:40:00+00:00,183.77,184.22,183.64,183.97,1418518.0
1498,1882,2023-05-25 14:45:00+00:00,183.96,184.61,183.92,184.17,1739624.0
1499,1883,2023-05-25 14:50:00+00:00,184.16,184.39,183.71,183.96,1019396.0
1500,1884,2023-05-25 14:55:00+00:00,183.94,184.39,183.79,184.27,951349.0
1501,1885,2023-05-25 15:00:00+00:00,184.27,184.51,183.93,184.4,1123378.0
1502,1886,2023-05-25 15:05:00+00:00,184.45,184.78,183.94,184.14,1292167.0
1503,1887,2023-05-25 15:10:00+00:00,184.15,184.95,184.07,184.61,1229650.0
1504,1888,2023-05-25 15:15:00+00:00,184.62,184.95,184.15,184.69,1229222.0
1505,1889,2023-05-25 15:20:00+00:00,184.66,185.04,184.46,184.6,1137236.0
1506,1890,2023-05-25 15:25:00+00:00,184.6,184.98,184.31,184.4,984208.0
1507,1891,2023-05-25 15:30:00+00:00,184.41,184.43,183.49,183.54,1055219.0
1508,1892,2023-05-25 15:35:00+00:00,183.53,184.23,183.44,184.04,1111427.0
1509,1893,2023-05-25 15:40:00+00:00,184.04,184.06,183.56,183.82,714874.0
1510,1894,2023-05-25 15:45:00+00:00,183.82,184.2,183.66,183.87,768589.0
1511,1895,2023-05-25 15:50:00+00:00,183.88,184.55,183.74,184.38,881841.0
1512,1896,2023-05-25 15:55:00+00:00,184.35,184.63,184.02,184.5,801053.0
1513,1897,2023-05-25 16:00:00+00:00,184.52,184.88,184.46,184.77,794304.0
1514,1898,2023-05-25 16:05:00+00:00,184.79,184.83,184.33,184.34,665435.0
1515,1899,2023-05-25 16:10:00+00:00,184.36,184.61,184.22,184.42,597881.0
1516,1900,2023-05-25 16:15:00+00:00,184.43,184.53,183.95,184.06,649929.0
1517,1901,2023-05-25 16:20:00+00:00,184.07,184.99,183.91,184.91,1107287.0
1518,1902,2023-05-25 16:25:00+00:00,184.9,185.31,184.89,185.26,1003887.0
1519,1903,2023-05-25 16:30:00+00:00,185.27,185.42,184.82,184.98,864849.0
1520,1904,2023-05-25 16:35:00+00:00,185.0,185.35,184.97,185.32,568670.0
1521,1905,2023-05-25 16:40:00+00:00,185.33,185.53,185.2,185.47,741136.0
1522,1906,2023-05-25 16:45:00+00:00,185.48,185.61,185.26,185.38,619779.0
1523,1907,2023-05-25 16:50:00+00:00,185.38,185.45,185.03,185.03,563197.0
1524,1908,2023-05-25 16:55:00+00:00,185.02,185.32,184.37,184.42,850767.0
1525,1909,2023-05-25 17:00:00+00:00,184.41,184.58,184.14,184.43,724485.0
1526,1910,2023-05-25 17:05:00+00:00,184.45,184.54,184.11,184.25,577698.0
1527,1911,2023-05-25 17:10:00+00:00,184.24,184.51,184.03,184.05,694323.0
1528,1912,2023-05-25 17:15:00+00:00,184.03,184.34,183.95,184.22,584609.0
1529,1913,2023-05-25 17:20:00+00:00,184.22,184.47,184.21,184.38,526218.0
1530,1914,2023-05-25 17:25:00+00:00,184.38,184.44,184.13,184.29,596305.0
1531,1915,2023-05-25 17:30:00+00:00,184.29,184.51,184.07,184.51,603923.0
1532,1916,2023-05-25 17:35:00+00:00,184.53,184.74,184.46,184.59,575720.0
1533,1917,2023-05-25 17:40:00+00:00,184.59,184.65,184.29,184.55,524317.0
1534,1918,2023-05-25 17:45:00+00:00,184.55,184.84,184.53,184.8,576451.0
1535,1919,2023-05-25 17:50:00+00:00,184.77,184.88,184.63,184.8,458732.0
1536,1920,2023-05-25 17:55:00+00:00,184.79,185.1,184.71,184.97,586909.0
1537,1921,2023-05-25 18:00:00+00:00,184.97,185.64,184.97,185.31,1063038.0
1538,1922,2023-05-25 18:05:00+00:00,185.3,185.6,184.92,185.35,932519.0
1539,1923,2023-05-25 18:10:00+00:00,185.37,185.58,185.22,185.54,532351.0
1540,1924,2023-05-25 18:15:00+00:00,185.53,185.72,185.41,185.61,781586.0
1541,1925,2023-05-25 18:20:00+00:00,185.61,185.77,185.11,185.21,868407.0
1542,1926,2023-05-25 18:25:00+00:00,185.2,185.22,184.71,184.71,704298.0
1543,1927,2023-05-25 18:30:00+00:00,184.74,184.78,184.12,184.4,900506.0
1544,1928,2023-05-25 18:35:00+00:00,184.41,184.45,184.16,184.24,549467.0
1545,1929,2023-05-25 18:40:00+00:00,184.22,184.39,183.83,183.85,714203.0
1546,1930,2023-05-25 18:45:00+00:00,183.84,183.93,183.54,183.74,770287.0
1547,1931,2023-05-25 18:50:00+00:00,183.74,183.89,183.51,183.64,517086.0
1548,1932,2023-05-25 18:55:00+00:00,183.64,183.72,182.75,182.87,1260390.0
1549,1933,2023-05-25 19:00:00+00:00,182.87,183.23,182.77,183.21,968338.0
1550,1934,2023-05-25 19:05:00+00:00,183.19,183.87,183.18,183.84,984833.0
1551,1935,2023-05-25 19:10:00+00:00,183.83,184.1,183.78,183.92,847092.0
1552,1936,2023-05-25 19:15:00+00:00,183.92,184.04,183.62,184.02,601777.0
1553,1937,2023-05-25 19:20:00+00:00,184.01,184.43,183.97,184.21,785687.0
1554,1938,2023-05-25 19:25:00+00:00,184.23,184.62,183.99,184.49,861470.0
1555,1939,2023-05-25 19:30:00+00:00,184.5,184.68,184.17,184.36,724312.0
1556,1940,2023-05-25 19:35:00+00:00,184.34,184.7,184.25,184.59,714282.0
1557,1941,2023-05-25 19:40:00+00:00,184.6,184.86,184.38,184.79,754149.0
1558,1942,2023-05-25 19:45:00+00:00,184.77,184.89,184.37,184.41,780752.0
1559,1943,2023-05-25 19:50:00+00:00,184.42,184.72,184.34,184.5,714461.0
1560,1944,2023-05-25 19:55:00+00:00,184.5,184.68,184.34,184.44,1281784.0
1561,1945,2023-05-25 20:00:00+00:00,184.41,184.53,184.29,184.36,2252427.0
1562,1946,2023-05-25 20:05:00+00:00,184.36,184.47,184.25,184.27,17136.0
1563,1947,2023-05-25 20:10:00+00:00,184.26,184.47,184.08,184.14,26795.0
1564,1948,2023-05-25 20:15:00+00:00,184.28,184.3,184.0,184.1,23072.0
1565,1949,2023-05-25 20:20:00+00:00,184.05,184.13,183.87,183.94,26375.0
1566,1950,2023-05-25 20:25:00+00:00,183.96,184.25,183.88,184.2,31547.0
1567,1951,2023-05-25 20:30:00+00:00,184.11,184.47,184.09,184.18,670082.0
1568,1952,2023-05-25 20:35:00+00:00,184.27,184.33,184.2,184.22,15575.0
1569,1953,2023-05-25 20:40:00+00:00,184.29,184.29,183.94,184.0,17145.0
1570,1954,2023-05-25 20:45:00+00:00,184.06,184.09,184.0,184.09,5888.0
1571,1955,2023-05-25 20:50:00+00:00,184.01,184.1,184.0,184.06,4515.0
1572,1956,2023-05-25 20:55:00+00:00,184.03,184.04,183.9,183.95,11790.0
1573,1957,2023-05-25 21:00:00+00:00,183.9,184.08,183.9,184.02,5387.0
1574,1958,2023-05-25 21:05:00+00:00,184.04,184.1,184.03,184.09,1431.0
1575,1959,2023-05-25 21:10:00+00:00,184.06,184.06,184.0,184.02,4687.0
1576,1960,2023-05-25 21:15:00+00:00,184.02,184.06,184.0,184.01,4579.0
1577,1961,2023-05-25 21:20:00+00:00,184.03,184.05,183.94,183.99,4763.0
1578,1962,2023-05-25 21:25:00+00:00,183.99,184.8,183.99,184.39,24759.0
1579,1963,2023-05-25 21:30:00+00:00,184.31,184.64,184.2,184.2,6600.0
1580,1964,2023-05-25 21:35:00+00:00,184.45,184.45,184.2,184.45,11233.0
1581,1965,2023-05-25 21:40:00+00:00,184.44,184.57,184.2,184.55,23926.0
1582,1966,2023-05-25 21:45:00+00:00,184.55,185.5,184.55,185.44,64326.0
1583,1967,2023-05-25 21:50:00+00:00,185.44,185.44,185.0,185.05,23727.0
1584,1968,2023-05-25 21:55:00+00:00,185.05,185.2,184.79,184.8,11357.0
1585,1969,2023-05-25 22:00:00+00:00,184.8,184.88,184.6,184.62,13141.0
1586,1970,2023-05-25 22:05:00+00:00,184.94,185.1,184.78,184.91,6682.0
1587,1971,2023-05-25 22:10:00+00:00,184.85,184.85,184.7,184.7,6543.0
1588,1972,2023-05-25 22:15:00+00:00,184.7,184.85,184.5,184.7,8928.0
1589,1973,2023-05-25 22:20:00+00:00,184.7,184.74,184.65,184.72,3581.0
1590,1974,2023-05-25 22:25:00+00:00,184.72,184.85,184.72,184.84,2015.0
1591,1975,2023-05-25 22:30:00+00:00,184.85,184.85,184.65,184.75,12217.0
1592,1976,2023-05-25 22:35:00+00:00,184.65,184.78,184.61,184.75,6681.0
1593,1977,2023-05-25 22:40:00+00:00,184.78,184.8,184.74,184.8,5946.0
1594,1978,2023-05-25 22:45:00+00:00,184.81,184.81,184.66,184.81,4878.0
1595,1979,2023-05-25 22:50:00+00:00,184.81,184.81,184.81,184.81,2234.0
1596,1980,2023-05-25 22:55:00+00:00,184.81,184.81,184.66,184.67,3454.0
1597,1981,2023-05-25 23:00:00+00:00,184.68,184.74,184.51,184.51,12573.0
1598,1982,2023-05-25 23:05:00+00:00,184.55,184.55,184.15,184.2,12845.0
1599,1983,2023-05-25 23:10:00+00:00,184.21,184.21,183.92,184.02,21997.0
1600,1984,2023-05-25 23:15:00+00:00,184.08,184.17,184.08,184.11,18027.0
1601,1985,2023-05-25 23:20:00+00:00,184.15,184.15,184.12,184.15,11378.0
1602,1986,2023-05-25 23:25:00+00:00,184.26,184.92,184.15,184.26,22882.0
1603,1987,2023-05-25 23:30:00+00:00,184.3,184.4,184.23,184.36,2494.0
1604,1988,2023-05-25 23:35:00+00:00,184.41,184.5,184.33,184.4,7065.0
1605,1989,2023-05-25 23:40:00+00:00,184.47,184.65,184.47,184.6,22634.0
1606,1990,2023-05-25 23:45:00+00:00,184.6,184.6,184.43,184.52,7242.0
1607,1991,2023-05-25 23:50:00+00:00,184.5,184.55,184.45,184.5,7078.0
1608,1992,2023-05-25 23:55:00+00:00,184.52,184.55,184.45,184.47,16478.0
1609,1993,2023-05-26 08:00:00+00:00,184.39,184.5,184.0,184.22,5191.0
1610,1994,2023-05-26 08:05:00+00:00,184.3,184.39,184.3,184.31,879.0
1611,1995,2023-05-26 08:10:00+00:00,184.3,184.5,184.22,184.5,1157.0
1612,1996,2023-05-26 08:15:00+00:00,184.48,184.85,184.48,184.85,1252.0
1613,1997,2023-05-26 08:20:00+00:00,184.77,185.0,184.77,184.99,2660.0
1614,1998,2023-05-26 08:25:00+00:00,184.99,185.44,184.99,185.44,1523.0
1615,1999,2023-05-26 08:30:00+00:00,185.41,185.6,185.41,185.48,6223.0
1616,2000,2023-05-26 08:35:00+00:00,185.48,185.5,185.31,185.42,2592.0
1617,2001,2023-05-26 08:40:00+00:00,185.43,185.59,185.41,185.57,1841.0
1618,2002,2023-05-26 08:45:00+00:00,185.6,185.9,185.6,185.8,3654.0
1619,2003,2023-05-26 08:50:00+00:00,185.8,185.8,185.55,185.58,1897.0
1620,2004,2023-05-26 08:55:00+00:00,185.59,185.59,185.39,185.43,2082.0
1621,2005,2023-05-26 09:00:00+00:00,185.46,185.57,185.46,185.57,200.0
1622,2006,2023-05-26 09:05:00+00:00,185.46,185.46,185.22,185.25,2896.0
1623,2007,2023-05-26 09:10:00+00:00,185.2,185.2,185.1,185.19,638.0
1624,2008,2023-05-26 09:15:00+00:00,185.1,185.28,185.06,185.15,780.0
1625,2009,2023-05-26 09:20:00+00:00,185.01,185.1,185.0,185.1,546.0
1626,2010,2023-05-26 09:25:00+00:00,185.2,185.31,185.2,185.31,1038.0
1627,2011,2023-05-26 09:30:00+00:00,185.27,185.3,185.2,185.3,862.0
1628,2012,2023-05-26 09:35:00+00:00,185.36,185.52,185.36,185.52,2416.0
1629,2013,2023-05-26 09:40:00+00:00,185.45,185.45,185.4,185.44,380.0
1630,2014,2023-05-26 09:45:00+00:00,185.44,185.47,185.4,185.47,1271.0
1631,2015,2023-05-26 09:50:00+00:00,185.47,185.47,185.41,185.44,1447.0
1632,2016,2023-05-26 09:55:00+00:00,185.44,185.5,185.44,185.45,1050.0
1633,2017,2023-05-26 10:00:00+00:00,185.5,185.5,185.24,185.24,648.0
1634,2018,2023-05-26 10:05:00+00:00,185.23,185.24,185.15,185.16,641.0
1635,2019,2023-05-26 10:10:00+00:00,185.06,185.07,185.05,185.07,1215.0
1636,2020,2023-05-26 10:15:00+00:00,185.07,185.09,184.99,184.99,3147.0
1637,2021,2023-05-26 10:20:00+00:00,185.0,185.0,184.97,185.0,1849.0
1638,2022,2023-05-26 10:25:00+00:00,184.98,185.0,184.92,185.0,1783.0
1639,2023,2023-05-26 10:30:00+00:00,184.99,185.0,184.99,184.99,2895.0
1640,2024,2023-05-26 10:35:00+00:00,185.0,185.0,184.86,185.0,6270.0
1641,2025,2023-05-26 10:40:00+00:00,185.0,185.17,184.85,185.17,7887.0
1642,2026,2023-05-26 10:45:00+00:00,185.18,185.3,185.07,185.1,5225.0
1643,2027,2023-05-26 10:50:00+00:00,185.11,185.2,185.11,185.2,687.0
1644,2028,2023-05-26 10:55:00+00:00,185.23,185.23,184.87,185.0,1369.0
1645,2029,2023-05-26 11:00:00+00:00,185.0,185.85,184.88,185.69,35992.0
1646,2030,2023-05-26 11:05:00+00:00,185.7,185.88,185.6,185.6,12554.0
1647,2031,2023-05-26 11:10:00+00:00,185.69,185.99,185.69,185.83,12412.0
1648,2032,2023-05-26 11:15:00+00:00,185.75,185.8,185.68,185.69,3733.0
1649,2033,2023-05-26 11:20:00+00:00,185.64,185.64,185.4,185.55,9264.0
1650,2034,2023-05-26 11:25:00+00:00,185.55,185.94,185.55,185.94,14494.0
1651,2035,2023-05-26 11:30:00+00:00,185.85,185.9,185.85,185.9,5696.0
1652,2036,2023-05-26 11:35:00+00:00,185.93,185.94,185.68,185.71,4434.0
1653,2037,2023-05-26 11:40:00+00:00,185.73,185.9,185.71,185.8,3790.0
1654,2038,2023-05-26 11:45:00+00:00,185.8,185.92,185.8,185.92,5005.0
1655,2039,2023-05-26 11:50:00+00:00,185.87,185.97,185.58,185.58,14560.0
1656,2040,2023-05-26 11:55:00+00:00,185.58,185.68,185.51,185.51,6114.0
1657,2041,2023-05-26 12:00:00+00:00,185.14,185.98,183.7,185.54,132802.0
1658,2042,2023-05-26 12:05:00+00:00,185.53,185.59,185.3,185.38,34459.0
1659,2043,2023-05-26 12:10:00+00:00,185.4,185.7,185.37,185.37,22021.0
1660,2044,2023-05-26 12:15:00+00:00,185.37,185.49,185.35,185.4,7083.0
1661,2045,2023-05-26 12:20:00+00:00,185.41,185.51,185.25,185.46,24179.0
1662,2046,2023-05-26 12:25:00+00:00,185.42,185.47,185.33,185.43,13408.0
1663,2047,2023-05-26 12:30:00+00:00,185.4,185.6,184.82,185.23,80732.0
1664,2048,2023-05-26 12:35:00+00:00,185.16,185.25,184.26,184.26,61961.0
1665,2049,2023-05-26 12:40:00+00:00,184.26,184.8,184.09,184.63,49778.0
1666,2050,2023-05-26 12:45:00+00:00,184.63,185.13,184.35,184.9,42555.0
1667,2051,2023-05-26 12:50:00+00:00,185.0,185.04,184.65,185.04,24877.0
1668,2052,2023-05-26 12:55:00+00:00,185.0,185.08,184.72,185.0,15189.0
1669,2053,2023-05-26 13:00:00+00:00,184.94,185.1,184.64,184.85,43348.0
1670,2054,2023-05-26 13:05:00+00:00,184.82,185.08,184.75,184.8,15621.0
1671,2055,2023-05-26 13:10:00+00:00,184.83,185.27,184.75,185.2,43769.0
1672,2056,2023-05-26 13:15:00+00:00,185.19,185.19,184.87,185.0,18150.0
1673,2057,2023-05-26 13:20:00+00:00,185.09,185.39,185.0,185.2,22540.0
1674,2058,2023-05-26 13:25:00+00:00,185.12,185.15,184.5,184.51,53562.0
1675,2059,2023-05-26 13:30:00+00:00,184.62,186.97,184.53,186.73,3062929.0
1676,2060,2023-05-26 13:35:00+00:00,186.71,188.4,186.06,187.94,3672718.0
1677,2061,2023-05-26 13:40:00+00:00,187.94,188.27,187.52,187.53,2497943.0
1678,2062,2023-05-26 13:45:00+00:00,187.52,188.16,186.97,187.34,2514770.0
1679,2063,2023-05-26 13:50:00+00:00,187.34,188.63,187.3,188.38,2286367.0
1680,2064,2023-05-26 13:55:00+00:00,188.37,189.22,188.3,189.16,2527779.0
1681,2065,2023-05-26 14:00:00+00:00,189.18,189.96,189.0,189.53,2665416.0
1682,2066,2023-05-26 14:05:00+00:00,189.52,189.93,188.9,189.74,2386135.0
1683,2067,2023-05-26 14:10:00+00:00,189.79,190.61,189.54,190.56,2685790.0
1684,2068,2023-05-26 14:15:00+00:00,190.56,190.73,190.02,190.4,2092301.0
1685,2069,2023-05-26 14:20:00+00:00,190.4,190.51,189.56,189.96,2048051.0
1686,2070,2023-05-26 14:25:00+00:00,189.98,190.43,189.95,190.28,1356941.0
1687,2071,2023-05-26 14:30:00+00:00,190.28,190.49,189.71,190.25,1510664.0
1688,2072,2023-05-26 14:35:00+00:00,190.25,191.2,190.2,191.05,2401568.0
1689,2073,2023-05-26 14:40:00+00:00,191.07,191.38,190.75,190.86,1908080.0
1690,2074,2023-05-26 14:45:00+00:00,190.84,191.11,190.76,190.95,1212999.0
1691,2075,2023-05-26 14:50:00+00:00,190.95,191.1,190.4,190.97,1375814.0
1692,2076,2023-05-26 14:55:00+00:00,190.97,191.53,190.71,191.31,1636935.0
1693,2077,2023-05-26 15:00:00+00:00,191.31,191.38,190.81,191.02,1359457.0
1694,2078,2023-05-26 15:05:00+00:00,191.01,191.1,190.5,190.87,1244548.0
1695,2079,2023-05-26 15:10:00+00:00,190.84,190.98,190.12,190.71,1301854.0
1696,2080,2023-05-26 15:15:00+00:00,190.72,191.01,190.35,190.75,1151250.0
1697,2081,2023-05-26 15:20:00+00:00,190.75,191.15,190.68,191.02,1240240.0
1698,2082,2023-05-26 15:25:00+00:00,191.04,191.4,190.9,191.23,1162304.0
1699,2083,2023-05-26 15:30:00+00:00,191.24,191.95,191.24,191.82,1718653.0
1700,2084,2023-05-26 15:35:00+00:00,191.8,191.99,191.6,191.98,1132471.0
1701,2085,2023-05-26 15:40:00+00:00,191.99,192.74,191.85,192.71,1628788.0
1702,2086,2023-05-26 15:45:00+00:00,192.71,193.77,192.32,193.61,2358442.0
1703,2087,2023-05-26 15:50:00+00:00,193.64,194.53,193.61,194.21,2804844.0
1704,2088,2023-05-26 15:55:00+00:00,194.21,194.85,194.04,194.51,1868434.0
1705,2089,2023-05-26 16:00:00+00:00,194.52,194.68,194.1,194.42,1571368.0
1706,2090,2023-05-26 16:05:00+00:00,194.44,194.49,193.61,193.85,1444228.0
1707,2091,2023-05-26 16:10:00+00:00,193.85,194.3,193.81,194.22,1283667.0
1708,2092,2023-05-26 16:15:00+00:00,194.22,194.35,193.88,194.1,1021951.0
1709,2093,2023-05-26 16:20:00+00:00,194.08,194.43,193.72,193.93,1317942.0
1710,2094,2023-05-26 16:25:00+00:00,193.95,194.15,193.81,194.14,897946.0
1711,2095,2023-05-26 16:30:00+00:00,194.14,194.85,193.97,194.76,1785279.0
1712,2096,2023-05-26 16:35:00+00:00,194.78,194.93,194.46,194.5,1187912.0
1713,2097,2023-05-26 16:40:00+00:00,194.48,195.0,194.47,194.87,1101734.0
1714,2098,2023-05-26 16:45:00+00:00,194.88,195.44,194.85,195.27,1431107.0
1715,2099,2023-05-26 16:50:00+00:00,195.27,195.75,195.27,195.54,1518276.0
1716,2100,2023-05-26 16:55:00+00:00,195.55,196.73,195.54,196.55,2525074.0
1717,2101,2023-05-26 17:00:00+00:00,196.56,197.58,196.48,197.41,2439860.0
1718,2102,2023-05-26 17:05:00+00:00,197.41,198.21,197.33,197.94,2443147.0
1719,2103,2023-05-26 17:10:00+00:00,197.94,198.6,197.87,198.22,1984224.0
1720,2104,2023-05-26 17:15:00+00:00,198.21,198.5,196.62,197.42,2604340.0
1721,2105,2023-05-26 17:20:00+00:00,197.46,197.48,196.65,196.93,1722430.0
1722,2106,2023-05-26 17:25:00+00:00,196.92,197.19,196.34,197.12,1716175.0
1723,2107,2023-05-26 17:30:00+00:00,197.14,197.79,196.8,197.53,1532340.0
1724,2108,2023-05-26 17:35:00+00:00,197.53,197.54,197.02,197.32,1171769.0
1725,2109,2023-05-26 17:40:00+00:00,197.33,197.33,196.17,196.41,1753245.0
1726,2110,2023-05-26 17:45:00+00:00,196.42,196.44,195.4,195.66,1742905.0
1727,2111,2023-05-26 17:50:00+00:00,195.66,196.39,195.51,196.14,1516725.0
1728,2112,2023-05-26 17:55:00+00:00,196.14,196.53,195.74,195.93,1273004.0
1729,2113,2023-05-26 18:00:00+00:00,195.93,196.03,195.17,195.61,1453291.0
1730,2114,2023-05-26 18:05:00+00:00,195.6,195.95,195.46,195.59,1241825.0
1731,2115,2023-05-26 18:10:00+00:00,195.58,196.15,195.32,196.11,1342020.0
1732,2116,2023-05-26 18:15:00+00:00,196.12,196.32,195.69,196.07,1276314.0
1733,2117,2023-05-26 18:20:00+00:00,196.07,196.54,195.98,196.37,1197003.0
1734,2118,2023-05-26 18:25:00+00:00,196.39,196.52,195.97,196.02,1173298.0
1735,2119,2023-05-26 18:30:00+00:00,196.02,196.17,195.36,195.81,1281664.0
1736,2120,2023-05-26 18:35:00+00:00,195.81,196.19,195.66,195.94,1157209.0
1737,2121,2023-05-26 18:40:00+00:00,195.95,196.43,195.51,196.41,1238728.0
1738,2122,2023-05-26 18:45:00+00:00,196.44,196.64,196.1,196.46,1481045.0
1739,2123,2023-05-26 18:50:00+00:00,196.46,196.54,196.21,196.47,728676.0
1740,2124,2023-05-26 18:55:00+00:00,196.47,196.75,195.97,196.08,1413645.0
1741,2125,2023-05-26 19:00:00+00:00,196.09,196.38,196.0,196.34,883915.0
1742,2126,2023-05-26 19:05:00+00:00,196.35,196.94,196.17,196.93,1123465.0
1743,2127,2023-05-26 19:10:00+00:00,196.91,197.25,196.4,196.64,1651612.0
1744,2128,2023-05-26 19:15:00+00:00,196.63,196.79,196.46,196.48,781915.0
1745,2129,2023-05-26 19:20:00+00:00,196.48,196.53,195.82,195.84,1220426.0
1746,2130,2023-05-26 19:25:00+00:00,195.84,195.84,194.64,195.02,1838513.0
1747,2131,2023-05-26 19:30:00+00:00,195.01,195.05,194.4,194.86,1681213.0
1748,2132,2023-05-26 19:35:00+00:00,194.84,194.95,193.25,193.53,2091226.0
1749,2133,2023-05-26 19:40:00+00:00,193.53,193.85,193.17,193.59,1635088.0
1750,2134,2023-05-26 19:45:00+00:00,193.57,193.58,192.25,192.61,2301804.0
1751,2135,2023-05-26 19:50:00+00:00,192.58,193.11,191.89,193.1,2354994.0
1752,2136,2023-05-26 19:55:00+00:00,193.09,193.48,193.07,193.16,2261910.0
1753,2137,2023-05-26 20:00:00+00:00,193.15,193.29,192.82,192.92,2580871.0
1754,2138,2023-05-26 20:05:00+00:00,193.0,193.17,192.95,193.06,104363.0
1755,2139,2023-05-26 20:10:00+00:00,193.06,193.3,193.06,193.24,44045.0
1756,2140,2023-05-26 20:15:00+00:00,193.28,193.29,193.17,193.25,19153.0
1757,2141,2023-05-26 20:20:00+00:00,193.25,193.35,193.2,193.33,24898.0
1758,2142,2023-05-26 20:25:00+00:00,193.31,193.32,193.2,193.26,19782.0
1759,2143,2023-05-26 20:30:00+00:00,193.3,193.39,193.3,193.32,27455.0
1760,2144,2023-05-26 20:35:00+00:00,193.32,193.88,193.3,193.88,43506.0
1761,2145,2023-05-26 20:40:00+00:00,193.72,193.82,193.57,193.64,25726.0
1762,2146,2023-05-26 20:45:00+00:00,193.55,193.7,193.55,193.68,14651.0
1763,2147,2023-05-26 20:50:00+00:00,193.65,193.85,193.65,193.85,16925.0
1764,2148,2023-05-26 20:55:00+00:00,193.84,194.1,193.17,194.06,37783.0
1765,2149,2023-05-26 21:00:00+00:00,194.07,194.47,194.0,194.38,47049.0
1766,2150,2023-05-26 21:05:00+00:00,194.4,194.44,193.84,193.84,59432.0
1767,2151,2023-05-26 21:10:00+00:00,193.85,194.17,193.85,194.05,19660.0
1768,2152,2023-05-26 21:15:00+00:00,194.08,194.09,193.86,193.98,26867.0
1769,2153,2023-05-26 21:20:00+00:00,193.9,194.0,193.9,194.0,10128.0
1770,2154,2023-05-26 21:25:00+00:00,194.02,194.15,194.0,194.0,16376.0
1771,2155,2023-05-26 21:30:00+00:00,193.97,194.15,193.95,194.13,14854.0
1772,2156,2023-05-26 21:35:00+00:00,194.15,194.15,193.98,193.98,15762.0
1773,2157,2023-05-26 21:40:00+00:00,194.0,194.3,193.95,194.2,30938.0
1774,2158,2023-05-26 21:45:00+00:00,194.22,194.37,194.04,194.06,21215.0
1775,2159,2023-05-26 21:50:00+00:00,194.14,194.15,193.97,193.97,13265.0
1776,2160,2023-05-26 21:55:00+00:00,193.94,193.99,193.92,193.98,9442.0
1777,2161,2023-05-26 22:00:00+00:00,194.0,194.05,193.98,194.05,12102.0
1778,2162,2023-05-26 22:05:00+00:00,194.02,194.04,193.94,194.0,12518.0
1779,2163,2023-05-26 22:10:00+00:00,194.0,194.04,193.96,194.0,21094.0
1780,2164,2023-05-26 22:15:00+00:00,194.0,194.03,193.94,193.96,10008.0
1781,2165,2023-05-26 22:20:00+00:00,193.95,193.97,193.95,193.95,7385.0
1782,2166,2023-05-26 22:25:00+00:00,193.95,193.96,193.94,193.96,7152.0
1783,2167,2023-05-26 22:30:00+00:00,193.96,193.96,193.83,193.83,7736.0
1784,2168,2023-05-26 22:35:00+00:00,193.83,193.87,193.67,193.83,13150.0
1785,2169,2023-05-26 22:40:00+00:00,193.83,193.86,193.65,193.78,15393.0
1786,2170,2023-05-26 22:45:00+00:00,193.7,193.79,193.7,193.73,8134.0
1787,2171,2023-05-26 22:50:00+00:00,193.73,193.77,193.7,193.74,2680.0
1788,2172,2023-05-26 22:55:00+00:00,193.74,193.85,193.74,193.82,9564.0
1789,2173,2023-05-26 23:00:00+00:00,193.83,193.85,193.71,193.72,6062.0
1790,2174,2023-05-26 23:05:00+00:00,193.74,193.85,193.74,193.83,6838.0
1791,2175,2023-05-26 23:10:00+00:00,193.77,193.89,193.77,193.85,9828.0
1792,2176,2023-05-26 23:15:00+00:00,193.8,193.81,193.73,193.76,3388.0
1793,2177,2023-05-26 23:20:00+00:00,193.72,193.79,193.72,193.79,4008.0
1794,2178,2023-05-26 23:25:00+00:00,193.72,193.78,193.7,193.7,6933.0
1795,2179,2023-05-26 23:30:00+00:00,193.71,193.84,193.55,193.65,9716.0
1796,2180,2023-05-26 23:35:00+00:00,193.65,193.7,193.58,193.68,10243.0
1797,2181,2023-05-26 23:40:00+00:00,193.7,193.87,193.65,193.85,15379.0
1798,2182,2023-05-26 23:45:00+00:00,193.85,193.87,193.8,193.82,10666.0
1799,2183,2023-05-26 23:50:00+00:00,193.84,194.0,193.82,193.98,21861.0
1800,2184,2023-05-26 23:55:00+00:00,194.0,194.11,193.9,194.0,37319.0