lightweight-charts-python/archive/examples/3_tick_data/ohlc.csv

1		date	open	high	low	close	average	barCount
2	0	2023-05-04 08:00:00+00:00	162.61	162.61	161.99	162.1	162.232	26
3	1	2023-05-04 08:01:00+00:00	162.15	162.29	162.13	162.28	162.231	11
4	2	2023-05-04 08:02:00+00:00	162.18	162.48	162.15	162.48	162.27	17
5	3	2023-05-04 08:03:00+00:00	162.44	162.46	162.44	162.45	162.45	4
6	4	2023-05-04 08:04:00+00:00	162.46	162.59	162.45	162.55	162.53	15
7	5	2023-05-04 08:05:00+00:00	162.55	162.55	162.29	162.35	162.395	14
8	6	2023-05-04 08:06:00+00:00	162.42	162.47	162.4	162.4	162.434	7
9	7	2023-05-04 08:07:00+00:00	162.41	162.41	162.35	162.37	162.388	4
10	8	2023-05-04 08:08:00+00:00	162.37	162.4	162.37	162.39	162.384	7
11	9	2023-05-04 08:09:00+00:00	162.38	162.41	162.37	162.4	162.391	7
12	10	2023-05-04 08:10:00+00:00	162.38	162.38	162.28	162.28	162.331	13
13	11	2023-05-04 08:11:00+00:00	162.27	162.27	162.14	162.19	162.193	7
14	12	2023-05-04 08:12:00+00:00	162.22	162.24	162.17	162.24	162.21	4
15	13	2023-05-04 08:13:00+00:00	162.2	162.25	162.17	162.25	162.215	4
16	14	2023-05-04 08:14:00+00:00	162.36	162.4	162.36	162.4	162.38	2
17	15	2023-05-04 08:15:00+00:00	162.42	162.42	162.42	162.42	162.42	2
18	16	2023-05-04 08:16:00+00:00	162.47	162.47	162.47	162.47	162.47	3
19	17	2023-05-04 08:17:00+00:00	162.47	162.5	162.47	162.5	162.48	3
20	18	2023-05-04 08:18:00+00:00	162.59	162.7	162.59	162.7	162.686	8
21	19	2023-05-04 08:19:00+00:00	162.68	162.68	162.68	162.68	162.68	1
22	20	2023-05-04 08:20:00+00:00	162.69	162.72	162.68	162.7	162.694	5
23	21	2023-05-04 08:21:00+00:00	162.69	162.73	162.69	162.73	162.703	10
24	22	2023-05-04 08:22:00+00:00	162.68	162.68	162.68	162.68	162.68	2
25	23	2023-05-04 08:23:00+00:00	162.7	162.7	162.65	162.65	162.675	4
26	24	2023-05-04 08:24:00+00:00	162.65	162.7	162.65	162.68	162.668	6
27	25	2023-05-04 08:25:00+00:00	162.69	162.7	162.69	162.69	162.693	3
28	26	2023-05-04 08:26:00+00:00	162.67	162.69	162.67	162.69	162.685	4
29	27	2023-05-04 08:27:00+00:00	162.69	162.69	162.69	162.69	162.69	0
30	28	2023-05-04 08:28:00+00:00	162.65	162.65	162.65	162.65	162.65	1
31	29	2023-05-04 08:29:00+00:00	162.63	162.63	162.62	162.62	162.628	4
32	30	2023-05-04 08:30:00+00:00	162.59	162.59	162.58	162.58	162.585	2
33	31	2023-05-04 08:31:00+00:00	162.51	162.6	162.51	162.6	162.546	3
34	32	2023-05-04 08:32:00+00:00	162.52	162.52	162.52	162.52	162.52	1
35	33	2023-05-04 08:33:00+00:00	162.59	162.6	162.59	162.6	162.595	2
36	34	2023-05-04 08:34:00+00:00	162.6	162.6	162.6	162.6	162.6	0
37	35	2023-05-04 08:35:00+00:00	162.53	162.53	162.5	162.5	162.506	4
38	36	2023-05-04 08:36:00+00:00	162.45	162.45	162.45	162.45	162.45	1
39	37	2023-05-04 08:37:00+00:00	162.6	162.6	162.6	162.6	162.6	2
40	38	2023-05-04 08:38:00+00:00	162.6	162.6	162.6	162.6	162.6	0
41	39	2023-05-04 08:39:00+00:00	162.6	162.6	162.6	162.6	162.6	0
42	40	2023-05-04 08:40:00+00:00	162.6	162.6	162.6	162.6	162.6	0
43	41	2023-05-04 08:41:00+00:00	162.6	162.6	162.6	162.6	162.6	0
44	42	2023-05-04 08:42:00+00:00	162.7	162.7	162.7	162.7	162.7	2
45	43	2023-05-04 08:43:00+00:00	162.69	162.73	162.69	162.73	162.699	3
46	44	2023-05-04 08:44:00+00:00	162.74	162.74	162.74	162.74	162.74	2
47	45	2023-05-04 08:45:00+00:00	162.74	162.76	162.74	162.76	162.755	3
48	46	2023-05-04 08:46:00+00:00	162.76	162.79	162.76	162.79	162.78	3
49	47	2023-05-04 08:47:00+00:00	162.77	162.77	162.77	162.77	162.77	1
50	48	2023-05-04 08:48:00+00:00	162.77	162.77	162.76	162.76	162.763	2
51	49	2023-05-04 08:49:00+00:00	162.76	162.76	162.76	162.76	162.76	0
52	50	2023-05-04 08:50:00+00:00	162.77	162.77	162.77	162.77	162.77	2
53	51	2023-05-04 08:51:00+00:00	162.77	162.77	162.77	162.77	162.77	0
54	52	2023-05-04 08:52:00+00:00	162.73	162.73	162.73	162.73	162.73	1
55	53	2023-05-04 08:53:00+00:00	162.79	162.79	162.79	162.79	162.79	2
56	54	2023-05-04 08:54:00+00:00	162.78	162.78	162.78	162.78	162.78	2
57	55	2023-05-04 08:55:00+00:00	162.78	162.78	162.78	162.78	162.78	1
58	56	2023-05-04 08:56:00+00:00	162.78	162.78	162.78	162.78	162.78	0
59	57	2023-05-04 08:57:00+00:00	162.77	162.77	162.77	162.77	162.77	1
60	58	2023-05-04 08:58:00+00:00	162.73	162.73	162.51	162.51	162.608	11
61	59	2023-05-04 08:59:00+00:00	162.65	162.65	162.54	162.64	162.594	11
62	60	2023-05-04 09:00:00+00:00	162.6	162.63	162.6	162.63	162.609	2
63	61	2023-05-04 09:01:00+00:00	162.63	162.63	162.63	162.63	162.63	0
64	62	2023-05-04 09:02:00+00:00	162.63	162.63	162.63	162.63	162.63	0
65	63	2023-05-04 09:03:00+00:00	162.72	162.72	162.72	162.72	162.72	1
66	64	2023-05-04 09:04:00+00:00	162.64	162.64	162.64	162.64	162.64	2
67	65	2023-05-04 09:05:00+00:00	162.64	162.64	162.64	162.64	162.64	0
68	66	2023-05-04 09:06:00+00:00	162.64	162.64	162.64	162.64	162.64	0
69	67	2023-05-04 09:07:00+00:00	162.64	162.64	162.64	162.64	162.64	0
70	68	2023-05-04 09:08:00+00:00	162.64	162.64	162.64	162.64	162.64	0
71	69	2023-05-04 09:09:00+00:00	162.65	162.67	162.65	162.67	162.66	2
72	70	2023-05-04 09:10:00+00:00	162.67	162.67	162.67	162.67	162.67	0
73	71	2023-05-04 09:11:00+00:00	162.67	162.67	162.67	162.67	162.67	0
74	72	2023-05-04 09:12:00+00:00	162.67	162.67	162.67	162.67	162.67	2
75	73	2023-05-04 09:13:00+00:00	162.67	162.67	162.67	162.67	162.67	0
76	74	2023-05-04 09:14:00+00:00	162.67	162.67	162.67	162.67	162.67	0
77	75	2023-05-04 09:15:00+00:00	162.55	162.55	162.55	162.55	162.55	2
78	76	2023-05-04 09:16:00+00:00	162.55	162.55	162.55	162.55	162.55	0
79	77	2023-05-04 09:17:00+00:00	162.5	162.5	162.5	162.5	162.5	1
80	78	2023-05-04 09:18:00+00:00	162.5	162.5	162.5	162.5	162.5	2
81	79	2023-05-04 09:19:00+00:00	162.5	162.55	162.5	162.55	162.517	3
82	80	2023-05-04 09:20:00+00:00	162.5	162.5	162.49	162.5	162.498	6
83	81	2023-05-04 09:21:00+00:00	162.49	162.52	162.49	162.49	162.502	4
84	82	2023-05-04 09:22:00+00:00	162.46	162.46	162.46	162.46	162.46	1
85	83	2023-05-04 09:23:00+00:00	162.39	162.39	162.39	162.39	162.39	1
86	84	2023-05-04 09:24:00+00:00	162.4	162.4	162.33	162.34	162.361	8
87	85	2023-05-04 09:25:00+00:00	162.37	162.37	162.37	162.37	162.37	1
88	86	2023-05-04 09:26:00+00:00	162.37	162.37	162.37	162.37	162.37	0
89	87	2023-05-04 09:27:00+00:00	162.4	162.4	162.36	162.36	162.387	2
90	88	2023-05-04 09:28:00+00:00	162.33	162.33	162.33	162.33	162.33	1
91	89	2023-05-04 09:29:00+00:00	162.35	162.35	162.35	162.35	162.35	1
92	90	2023-05-04 09:30:00+00:00	162.35	162.35	162.35	162.35	162.35	0
93	91	2023-05-04 09:31:00+00:00	162.31	162.32	162.31	162.32	162.312	3
94	92	2023-05-04 09:32:00+00:00	162.32	162.32	162.32	162.32	162.32	0
95	93	2023-05-04 09:33:00+00:00	162.32	162.32	162.32	162.32	162.32	0
96	94	2023-05-04 09:34:00+00:00	162.32	162.32	162.32	162.32	162.32	0
97	95	2023-05-04 09:35:00+00:00	162.42	162.42	162.42	162.42	162.42	1
98	96	2023-05-04 09:36:00+00:00	162.42	162.42	162.42	162.42	162.42	0
99	97	2023-05-04 09:37:00+00:00	162.43	162.43	162.43	162.43	162.43	1
100	98	2023-05-04 09:38:00+00:00	162.39	162.39	162.39	162.39	162.39	1
101	99	2023-05-04 09:39:00+00:00	162.39	162.39	162.39	162.39	162.39	0
102	100	2023-05-04 09:40:00+00:00	162.45	162.45	162.44	162.44	162.448	2
103	101	2023-05-04 09:41:00+00:00	162.44	162.44	162.44	162.44	162.44	0
104	102	2023-05-04 09:42:00+00:00	162.44	162.46	162.44	162.46	162.449	2
105	103	2023-05-04 09:43:00+00:00	162.46	162.46	162.46	162.46	162.46	1
106	104	2023-05-04 09:44:00+00:00	162.46	162.46	162.46	162.46	162.46	0
107	105	2023-05-04 09:45:00+00:00	162.46	162.46	162.46	162.46	162.46	0
108	106	2023-05-04 09:46:00+00:00	162.46	162.46	162.46	162.46	162.46	0
109	107	2023-05-04 09:47:00+00:00	162.48	162.48	162.48	162.48	162.48	1
110	108	2023-05-04 09:48:00+00:00	162.41	162.44	162.32	162.32	162.396	8
111	109	2023-05-04 09:49:00+00:00	162.32	162.32	162.31	162.31	162.313	4
112	110	2023-05-04 09:50:00+00:00	162.33	162.33	162.28	162.28	162.294	5
113	111	2023-05-04 09:51:00+00:00	162.24	162.29	162.24	162.29	162.251	5
114	112	2023-05-04 09:52:00+00:00	162.25	162.25	162.2	162.2	162.233	2
115	113	2023-05-04 09:53:00+00:00	162.13	162.13	162.13	162.13	162.13	2
116	114	2023-05-04 09:54:00+00:00	162.15	162.15	162.15	162.15	162.15	1
117	115	2023-05-04 09:55:00+00:00	162.18	162.18	162.1	162.1	162.136	4
118	116	2023-05-04 09:56:00+00:00	162.1	162.1	162.1	162.1	162.1	0
119	117	2023-05-04 09:57:00+00:00	162.18	162.2	162.18	162.2	162.194	4
120	118	2023-05-04 09:58:00+00:00	162.2	162.2	162.2	162.2	162.2	0
121	119	2023-05-04 09:59:00+00:00	162.23	162.23	162.23	162.23	162.23	2
122	120	2023-05-04 10:00:00+00:00	162.26	162.28	162.26	162.27	162.268	5
123	121	2023-05-04 10:01:00+00:00	162.27	162.27	162.27	162.27	162.27	0
124	122	2023-05-04 10:02:00+00:00	162.28	162.28	162.28	162.28	162.28	1
125	123	2023-05-04 10:03:00+00:00	162.28	162.28	162.28	162.28	162.28	0
126	124	2023-05-04 10:04:00+00:00	162.21	162.21	162.1	162.11	162.174	9
127	125	2023-05-04 10:05:00+00:00	162.1	162.1	162.02	162.02	162.048	7
128	126	2023-05-04 10:06:00+00:00	162.04	162.04	161.98	161.98	162.002	10
129	127	2023-05-04 10:07:00+00:00	162.04	162.04	161.95	161.95	161.986	4
130	128	2023-05-04 10:08:00+00:00	161.97	161.97	161.9	161.9	161.926	11
131	129	2023-05-04 10:09:00+00:00	161.88	161.88	161.88	161.88	161.88	2
132	130	2023-05-04 10:10:00+00:00	161.82	161.85	161.82	161.85	161.843	4
133	131	2023-05-04 10:11:00+00:00	161.85	161.85	161.85	161.85	161.85	0
134	132	2023-05-04 10:12:00+00:00	161.81	161.81	161.8	161.8	161.807	3
135	133	2023-05-04 10:13:00+00:00	161.81	161.85	161.81	161.84	161.824	4
136	134	2023-05-04 10:14:00+00:00	161.85	162.06	161.85	162.04	161.935	4
137	135	2023-05-04 10:15:00+00:00	162.03	162.03	162.02	162.02	162.025	2
138	136	2023-05-04 10:16:00+00:00	161.87	161.87	161.87	161.87	161.87	2
139	137	2023-05-04 10:17:00+00:00	162.0	162.0	161.91	161.91	161.955	2
140	138	2023-05-04 10:18:00+00:00	161.97	161.97	161.97	161.97	161.97	2
141	139	2023-05-04 10:19:00+00:00	162.05	162.05	162.05	162.05	162.05	2
142	140	2023-05-04 10:20:00+00:00	162.06	162.06	162.06	162.06	162.06	1
143	141	2023-05-04 10:21:00+00:00	162.05	162.14	162.05	162.14	162.08	5
144	142	2023-05-04 10:22:00+00:00	162.2	162.2	162.19	162.19	162.197	3
145	143	2023-05-04 10:23:00+00:00	162.27	162.3	162.27	162.3	162.281	2
146	144	2023-05-04 10:24:00+00:00	162.3	162.3	162.3	162.3	162.3	0
147	145	2023-05-04 10:25:00+00:00	162.24	162.24	162.21	162.21	162.225	2
148	146	2023-05-04 10:26:00+00:00	162.21	162.21	162.21	162.21	162.21	1
149	147	2023-05-04 10:27:00+00:00	162.21	162.21	162.21	162.21	162.21	0
150	148	2023-05-04 10:28:00+00:00	162.21	162.21	162.21	162.21	162.21	0
151	149	2023-05-04 10:29:00+00:00	162.2	162.2	162.2	162.2	162.2	1
152	150	2023-05-04 10:30:00+00:00	162.2	162.2	162.2	162.2	162.2	0
153	151	2023-05-04 10:31:00+00:00	162.12	162.12	162.12	162.12	162.12	1
154	152	2023-05-04 10:32:00+00:00	162.15	162.19	162.15	162.19	162.176	2
155	153	2023-05-04 10:33:00+00:00	162.19	162.19	162.19	162.19	162.19	0
156	154	2023-05-04 10:34:00+00:00	162.18	162.2	162.18	162.2	162.188	3
157	155	2023-05-04 10:35:00+00:00	162.27	162.28	162.27	162.28	162.273	2
158	156	2023-05-04 10:36:00+00:00	162.19	162.19	162.18	162.18	162.181	2
159	157	2023-05-04 10:37:00+00:00	162.24	162.24	162.24	162.24	162.24	1
160	158	2023-05-04 10:38:00+00:00	162.23	162.23	162.23	162.23	162.23	1
161	159	2023-05-04 10:39:00+00:00	162.23	162.23	162.23	162.23	162.23	1
162	160	2023-05-04 10:40:00+00:00	162.23	162.23	162.23	162.23	162.23	0
163	161	2023-05-04 10:41:00+00:00	162.13	162.15	162.13	162.15	162.138	2
164	162	2023-05-04 10:42:00+00:00	162.0	162.0	162.0	162.0	162.0	2
165	163	2023-05-04 10:43:00+00:00	162.0	162.04	161.88	161.88	161.943	5
166	164	2023-05-04 10:44:00+00:00	161.89	161.91	161.89	161.91	161.908	4
167	165	2023-05-04 10:45:00+00:00	161.89	161.89	161.89	161.89	161.89	1
168	166	2023-05-04 10:46:00+00:00	161.89	161.89	161.89	161.89	161.89	1
169	167	2023-05-04 10:47:00+00:00	161.9	161.9	161.9	161.9	161.9	1
170	168	2023-05-04 10:48:00+00:00	161.9	161.9	161.9	161.9	161.9	2
171	169	2023-05-04 10:49:00+00:00	161.9	161.9	161.84	161.84	161.862	3
172	170	2023-05-04 10:50:00+00:00	161.83	161.9	161.83	161.85	161.856	5
173	171	2023-05-04 10:51:00+00:00	161.98	161.98	161.98	161.98	161.98	1
174	172	2023-05-04 10:52:00+00:00	162.05	162.05	162.05	162.05	162.05	1
175	173	2023-05-04 10:53:00+00:00	162.05	162.05	162.05	162.05	162.05	1
176	174	2023-05-04 10:54:00+00:00	162.05	162.05	162.0	162.0	162.01	8
177	175	2023-05-04 10:55:00+00:00	161.98	162.06	161.95	162.06	161.992	3
178	176	2023-05-04 10:56:00+00:00	162.06	162.06	162.06	162.06	162.06	0
179	177	2023-05-04 10:57:00+00:00	162.06	162.06	162.06	162.06	162.06	0
180	178	2023-05-04 10:58:00+00:00	162.0	162.0	162.0	162.0	162.0	1
181	179	2023-05-04 10:59:00+00:00	162.07	162.07	162.07	162.07	162.07	1
182	180	2023-05-04 11:00:00+00:00	162.0	162.23	162.0	162.17	162.113	34
183	181	2023-05-04 11:01:00+00:00	162.11	162.2	162.11	162.2	162.147	7
184	182	2023-05-04 11:02:00+00:00	162.15	162.15	162.06	162.06	162.101	15
185	183	2023-05-04 11:03:00+00:00	162.02	162.02	161.89	161.89	161.967	17
186	184	2023-05-04 11:04:00+00:00	161.92	161.96	161.91	161.96	161.925	7
187	185	2023-05-04 11:05:00+00:00	161.92	162.0	161.9	162.0	161.924	13
188	186	2023-05-04 11:06:00+00:00	161.91	161.91	161.85	161.85	161.881	10
189	187	2023-05-04 11:07:00+00:00	161.85	161.85	161.71	161.79	161.785	34
190	188	2023-05-04 11:08:00+00:00	161.8	161.8	161.8	161.8	161.8	1
191	189	2023-05-04 11:09:00+00:00	161.81	161.81	161.8	161.8	161.806	5
192	190	2023-05-04 11:10:00+00:00	161.75	161.75	161.75	161.75	161.75	1
193	191	2023-05-04 11:11:00+00:00	161.74	161.74	161.63	161.63	161.697	11
194	192	2023-05-04 11:12:00+00:00	161.61	161.65	161.58	161.62	161.619	15
195	193	2023-05-04 11:13:00+00:00	161.6	161.65	161.6	161.65	161.62	2
196	194	2023-05-04 11:14:00+00:00	161.74	161.88	161.74	161.88	161.855	7
197	195	2023-05-04 11:15:00+00:00	161.84	161.84	161.84	161.84	161.84	2
198	196	2023-05-04 11:16:00+00:00	161.84	161.84	161.84	161.84	161.84	0
199	197	2023-05-04 11:17:00+00:00	161.91	161.94	161.91	161.93	161.931	8
200	198	2023-05-04 11:18:00+00:00	161.93	161.93	161.85	161.85	161.893	8
201	199	2023-05-04 11:19:00+00:00	161.8	161.8	161.8	161.8	161.8	1
202	200	2023-05-04 11:20:00+00:00	161.8	161.8	161.8	161.8	161.8	0
203	201	2023-05-04 11:21:00+00:00	161.84	161.85	161.84	161.85	161.843	2
204	202	2023-05-04 11:22:00+00:00	161.89	161.89	161.87	161.87	161.885	2
205	203	2023-05-04 11:23:00+00:00	161.87	161.94	161.87	161.94	161.923	2
206	204	2023-05-04 11:24:00+00:00	161.9	162.01	161.9	162.0	161.971	20
207	205	2023-05-04 11:25:00+00:00	162.0	162.0	161.91	161.91	161.941	5
208	206	2023-05-04 11:26:00+00:00	161.9	161.9	161.8	161.8	161.86	15
209	207	2023-05-04 11:27:00+00:00	161.85	161.85	161.8	161.8	161.826	3
210	208	2023-05-04 11:28:00+00:00	161.8	161.8	161.8	161.8	161.8	0
211	209	2023-05-04 11:29:00+00:00	161.8	161.8	161.8	161.8	161.8	0
212	210	2023-05-04 11:30:00+00:00	161.95	161.99	161.95	161.99	161.98	9
213	211	2023-05-04 11:31:00+00:00	162.0	162.01	161.96	161.96	162.003	3
214	212	2023-05-04 11:32:00+00:00	161.97	161.97	161.96	161.96	161.968	5
215	213	2023-05-04 11:33:00+00:00	161.99	161.99	161.99	161.99	161.99	1
216	214	2023-05-04 11:34:00+00:00	161.99	161.99	161.99	161.99	161.99	0
217	215	2023-05-04 11:35:00+00:00	161.98	161.98	161.98	161.98	161.98	1
218	216	2023-05-04 11:36:00+00:00	161.99	161.99	161.99	161.99	161.99	1
219	217	2023-05-04 11:37:00+00:00	161.99	161.99	161.99	161.99	161.99	0
220	218	2023-05-04 11:38:00+00:00	162.0	162.04	162.0	162.04	162.007	6
221	219	2023-05-04 11:39:00+00:00	162.01	162.01	162.01	162.01	162.01	4
222	220	2023-05-04 11:40:00+00:00	162.0	162.0	161.95	161.95	161.981	10
223	221	2023-05-04 11:41:00+00:00	161.93	161.93	161.81	161.81	161.9	6
224	222	2023-05-04 11:42:00+00:00	161.84	161.84	161.76	161.77	161.809	3
225	223	2023-05-04 11:43:00+00:00	161.8	161.87	161.8	161.87	161.838	7
226	224	2023-05-04 11:44:00+00:00	161.87	161.87	161.87	161.87	161.87	0
227	225	2023-05-04 11:45:00+00:00	161.9	161.9	161.88	161.9	161.885	11
228	226	2023-05-04 11:46:00+00:00	161.95	161.95	161.95	161.95	161.95	4
229	227	2023-05-04 11:47:00+00:00	161.98	162.14	161.98	162.08	162.068	19
230	228	2023-05-04 11:48:00+00:00	162.1	162.1	162.1	162.1	162.1	2
231	229	2023-05-04 11:49:00+00:00	162.08	162.08	162.07	162.07	162.075	3
232	230	2023-05-04 11:50:00+00:00	162.07	162.07	162.0	162.0	162.027	6
233	231	2023-05-04 11:51:00+00:00	161.97	161.97	161.97	161.97	161.97	1
234	232	2023-05-04 11:52:00+00:00	161.97	161.97	161.97	161.97	161.97	2
235	233	2023-05-04 11:53:00+00:00	161.91	161.91	161.9	161.9	161.901	6
236	234	2023-05-04 11:54:00+00:00	161.9	161.9	161.85	161.85	161.876	3
237	235	2023-05-04 11:55:00+00:00	161.85	161.85	161.85	161.85	161.85	1
238	236	2023-05-04 11:56:00+00:00	161.85	161.85	161.85	161.85	161.85	0
239	237	2023-05-04 11:57:00+00:00	161.9	161.9	161.9	161.9	161.9	2
240	238	2023-05-04 11:58:00+00:00	161.89	161.89	161.89	161.89	161.89	8
241	239	2023-05-04 11:59:00+00:00	161.91	161.92	161.91	161.92	161.915	2
242	240	2023-05-04 12:00:00+00:00	162.15	162.3	161.6	161.95	161.9	270
243	241	2023-05-04 12:01:00+00:00	160.58	162.97	160.58	161.84	162.066	48
244	242	2023-05-04 12:02:00+00:00	162.06	162.97	161.8	161.87	161.957	45
245	243	2023-05-04 12:03:00+00:00	161.87	161.94	161.87	161.91	161.886	6
246	244	2023-05-04 12:04:00+00:00	161.95	162.0	161.93	162.0	161.955	21
247	245	2023-05-04 12:05:00+00:00	162.0	162.05	161.99	162.05	162.033	9
248	246	2023-05-04 12:06:00+00:00	162.0	162.05	162.0	162.03	162.019	10
249	247	2023-05-04 12:07:00+00:00	161.97	162.0	161.81	161.81	161.885	23
250	248	2023-05-04 12:08:00+00:00	161.8	161.9	161.8	161.9	161.826	7
251	249	2023-05-04 12:09:00+00:00	161.85	161.9	161.8	161.9	161.84	10
252	250	2023-05-04 12:10:00+00:00	161.82	161.82	161.82	161.82	161.82	4
253	251	2023-05-04 12:11:00+00:00	161.89	161.89	161.89	161.89	161.89	5
254	252	2023-05-04 12:12:00+00:00	161.87	161.88	161.87	161.87	161.87	5
255	253	2023-05-04 12:13:00+00:00	161.9	162.0	161.88	162.0	161.94	7
256	254	2023-05-04 12:14:00+00:00	162.04	162.1	162.0	162.0	162.062	16
257	255	2023-05-04 12:15:00+00:00	162.14	162.14	162.0	162.0	162.051	7
258	256	2023-05-04 12:16:00+00:00	162.0	162.05	162.0	162.03	162.037	5
259	257	2023-05-04 12:17:00+00:00	162.0	162.07	161.99	161.99	162.004	11
260	258	2023-05-04 12:18:00+00:00	161.91	161.91	161.62	161.62	161.753	51
261	259	2023-05-04 12:19:00+00:00	161.65	161.8	161.65	161.8	161.724	18
262	260	2023-05-04 12:20:00+00:00	161.84	161.87	161.82	161.82	161.84	3
263	261	2023-05-04 12:21:00+00:00	161.82	161.84	161.82	161.84	161.837	4
264	262	2023-05-04 12:22:00+00:00	161.82	161.9	161.82	161.9	161.857	5
265	263	2023-05-04 12:23:00+00:00	161.92	161.95	161.92	161.95	161.949	4
266	264	2023-05-04 12:24:00+00:00	161.93	161.95	161.85	161.95	161.93	11
267	265	2023-05-04 12:25:00+00:00	161.95	162.0	161.91	161.91	161.969	10
268	266	2023-05-04 12:26:00+00:00	161.93	162.03	161.93	162.03	161.983	15
269	267	2023-05-04 12:27:00+00:00	162.03	162.05	161.93	162.05	162.04	13
270	268	2023-05-04 12:28:00+00:00	162.05	162.07	162.0	162.0	162.047	17
271	269	2023-05-04 12:29:00+00:00	162.07	162.07	161.93	161.95	162.005	8
272	270	2023-05-04 12:30:00+00:00	161.95	162.2	161.8	162.04	161.984	40
273	271	2023-05-04 12:31:00+00:00	162.11	162.16	162.1	162.11	162.122	12
274	272	2023-05-04 12:32:00+00:00	162.04	162.56	162.04	162.53	162.348	60
275	273	2023-05-04 12:33:00+00:00	162.5	162.58	162.49	162.5	162.538	46
276	274	2023-05-04 12:34:00+00:00	162.41	162.41	162.2	162.31	162.23	29
277	275	2023-05-04 12:35:00+00:00	162.24	162.3	162.12	162.3	162.201	15
278	276	2023-05-04 12:36:00+00:00	162.39	162.52	162.34	162.35	162.394	15
279	277	2023-05-04 12:37:00+00:00	162.39	162.5	162.35	162.5	162.424	25
280	278	2023-05-04 12:38:00+00:00	162.53	162.97	162.52	162.96	162.71	65
281	279	2023-05-04 12:39:00+00:00	162.96	162.99	162.71	162.78	162.885	63
282	280	2023-05-04 12:40:00+00:00	162.72	162.78	162.65	162.78	162.719	34
283	281	2023-05-04 12:41:00+00:00	162.75	162.9	162.72	162.8	162.778	21
284	282	2023-05-04 12:42:00+00:00	162.8	162.8	162.63	162.63	162.672	23
285	283	2023-05-04 12:43:00+00:00	162.63	162.78	162.61	162.78	162.685	18
286	284	2023-05-04 12:44:00+00:00	162.68	162.74	162.65	162.7	162.7	10
287	285	2023-05-04 12:45:00+00:00	162.66	162.66	162.52	162.52	162.581	17
288	286	2023-05-04 12:46:00+00:00	162.51	162.61	162.51	162.61	162.537	14
289	287	2023-05-04 12:47:00+00:00	162.69	162.69	162.6	162.67	162.666	7
290	288	2023-05-04 12:48:00+00:00	162.65	162.68	162.51	162.53	162.605	20
291	289	2023-05-04 12:49:00+00:00	162.55	162.65	162.55	162.65	162.578	14
292	290	2023-05-04 12:50:00+00:00	162.65	162.7	162.62	162.7	162.656	15
293	291	2023-05-04 12:51:00+00:00	162.55	162.72	162.55	162.72	162.661	12
294	292	2023-05-04 12:52:00+00:00	162.7	162.7	162.59	162.59	162.658	5
295	293	2023-05-04 12:53:00+00:00	162.65	162.91	162.64	162.82	162.789	44
296	294	2023-05-04 12:54:00+00:00	162.89	163.0	162.82	162.86	162.953	31
297	295	2023-05-04 12:55:00+00:00	162.86	163.0	162.86	163.0	162.938	21
298	296	2023-05-04 12:56:00+00:00	162.95	163.0	162.86	162.96	162.936	66
299	297	2023-05-04 12:57:00+00:00	162.85	162.92	162.82	162.9	162.862	16
300	298	2023-05-04 12:58:00+00:00	162.82	162.9	162.82	162.85	162.87	9
301	299	2023-05-04 12:59:00+00:00	162.85	162.86	162.7	162.72	162.796	37
302	300	2023-05-04 13:00:00+00:00	162.76	162.88	162.75	162.88	162.832	25
303	301	2023-05-04 13:01:00+00:00	162.92	163.0	162.9	162.91	162.989	76
304	302	2023-05-04 13:02:00+00:00	162.92	162.94	162.82	162.93	162.871	13
305	303	2023-05-04 13:03:00+00:00	162.92	162.96	162.8	162.8	162.879	19
306	304	2023-05-04 13:04:00+00:00	162.8	162.85	162.78	162.8	162.799	14
307	305	2023-05-04 13:05:00+00:00	162.85	162.88	162.82	162.87	162.852	13
308	306	2023-05-04 13:06:00+00:00	162.83	162.89	162.82	162.86	162.836	18
309	307	2023-05-04 13:07:00+00:00	162.9	162.94	162.9	162.94	162.909	16
310	308	2023-05-04 13:08:00+00:00	162.92	162.92	162.81	162.9	162.865	23
311	309	2023-05-04 13:09:00+00:00	162.86	162.89	162.77	162.79	162.844	31
312	310	2023-05-04 13:10:00+00:00	162.85	162.85	162.7	162.8	162.755	27
313	311	2023-05-04 13:11:00+00:00	162.83	162.85	162.8	162.8	162.833	13
314	312	2023-05-04 13:12:00+00:00	162.83	162.83	162.7	162.7	162.735	19
315	313	2023-05-04 13:13:00+00:00	162.76	162.76	162.6	162.65	162.648	33
316	314	2023-05-04 13:14:00+00:00	162.68	162.68	162.62	162.62	162.632	18
317	315	2023-05-04 13:15:00+00:00	162.63	162.7	162.63	162.7	162.648	10
318	316	2023-05-04 13:16:00+00:00	162.69	162.7	162.64	162.65	162.68	11
319	317	2023-05-04 13:17:00+00:00	162.65	162.67	162.63	162.66	162.646	7
320	318	2023-05-04 13:18:00+00:00	162.66	162.72	162.64	162.7	162.695	22
321	319	2023-05-04 13:19:00+00:00	162.7	162.72	162.7	162.7	162.706	9
322	320	2023-05-04 13:20:00+00:00	162.7	162.73	162.68	162.71	162.705	17
323	321	2023-05-04 13:21:00+00:00	162.72	162.75	162.71	162.71	162.726	5
324	322	2023-05-04 13:22:00+00:00	162.7	162.75	162.69	162.74	162.712	17
325	323	2023-05-04 13:23:00+00:00	162.75	162.85	162.75	162.82	162.798	17
326	324	2023-05-04 13:24:00+00:00	162.84	162.9	162.84	162.87	162.881	27
327	325	2023-05-04 13:25:00+00:00	162.88	162.9	162.84	162.85	162.865	33
328	326	2023-05-04 13:26:00+00:00	162.9	162.9	162.85	162.89	162.893	28
329	327	2023-05-04 13:27:00+00:00	162.9	163.25	162.85	162.9	162.98	162
330	328	2023-05-04 13:28:00+00:00	162.93	162.93	162.7	162.73	162.785	40
331	329	2023-05-04 13:29:00+00:00	162.7	162.76	162.66	162.76	162.732	27
332	330	2023-05-04 13:30:00+00:00	162.71	162.86	161.85	162.06	162.452	2253
333	331	2023-05-04 13:31:00+00:00	162.06	162.08	161.24	161.38	161.667	1999
334	332	2023-05-04 13:32:00+00:00	161.37	161.6	161.11	161.16	161.3	1508
335	333	2023-05-04 13:33:00+00:00	161.21	162.1	161.12	161.76	161.82	1933
336	334	2023-05-04 13:34:00+00:00	161.78	162.41	161.0	162.14	161.728	2267
337	335	2023-05-04 13:35:00+00:00	162.13	162.5	161.8	161.81	162.184	1559
338	336	2023-05-04 13:36:00+00:00	161.81	162.27	161.66	162.12	162.062	995
339	337	2023-05-04 13:37:00+00:00	162.08	162.95	162.08	162.56	162.6	1988
340	338	2023-05-04 13:38:00+00:00	162.56	162.72	162.25	162.37	162.473	1098
341	339	2023-05-04 13:39:00+00:00	162.37	162.58	162.15	162.38	162.356	1022
342	340	2023-05-04 13:40:00+00:00	162.39	162.39	161.56	161.71	161.938	1484
343	341	2023-05-04 13:41:00+00:00	161.65	162.08	161.04	161.14	161.449	1801
344	342	2023-05-04 13:42:00+00:00	161.1	161.49	160.96	161.27	161.219	1442
345	343	2023-05-04 13:43:00+00:00	161.29	161.6	161.09	161.14	161.331	1294
346	344	2023-05-04 13:44:00+00:00	161.16	161.38	161.01	161.34	161.165	1122
347	345	2023-05-04 13:45:00+00:00	161.31	161.74	161.22	161.41	161.442	1284
348	346	2023-05-04 13:46:00+00:00	161.42	161.65	161.27	161.51	161.489	853
349	347	2023-05-04 13:47:00+00:00	161.53	161.59	161.0	161.47	161.274	1431
350	348	2023-05-04 13:48:00+00:00	161.5	161.5	161.0	161.22	161.194	853
351	349	2023-05-04 13:49:00+00:00	161.2	161.75	161.15	161.74	161.426	1305
352	350	2023-05-04 13:50:00+00:00	161.74	162.26	161.66	162.16	162.023	1935
353	351	2023-05-04 13:51:00+00:00	162.14	162.16	161.87	161.9	162.048	940
354	352	2023-05-04 13:52:00+00:00	161.9	162.15	161.64	161.93	161.917	966
355	353	2023-05-04 13:53:00+00:00	161.95	162.3	161.93	162.28	162.12	1011
356	354	2023-05-04 13:54:00+00:00	162.3	162.45	162.05	162.2	162.237	969
357	355	2023-05-04 13:55:00+00:00	162.17	162.5	162.1	162.46	162.287	873
358	356	2023-05-04 13:56:00+00:00	162.46	162.49	162.2	162.27	162.354	760
359	357	2023-05-04 13:57:00+00:00	162.27	162.38	162.08	162.18	162.191	690
360	358	2023-05-04 13:58:00+00:00	162.18	162.29	161.65	161.75	162.004	1120
361	359	2023-05-04 13:59:00+00:00	161.75	161.95	161.5	161.57	161.729	1006
362	360	2023-05-04 14:00:00+00:00	161.56	161.72	161.38	161.52	161.573	1061
363	361	2023-05-04 14:01:00+00:00	161.51	161.53	161.02	161.21	161.198	1367
364	362	2023-05-04 14:02:00+00:00	161.22	161.34	161.1	161.16	161.213	872
365	363	2023-05-04 14:03:00+00:00	161.16	161.16	160.56	160.76	160.916	1999
366	364	2023-05-04 14:04:00+00:00	160.75	160.79	160.47	160.62	160.608	1688
367	365	2023-05-04 14:05:00+00:00	160.61	160.82	160.5	160.61	160.659	1363
368	366	2023-05-04 14:06:00+00:00	160.62	160.89	160.55	160.83	160.746	1186
369	367	2023-05-04 14:07:00+00:00	160.81	160.9	160.54	160.61	160.711	1190
370	368	2023-05-04 14:08:00+00:00	160.6	160.62	160.19	160.31	160.362	2017
371	369	2023-05-04 14:09:00+00:00	160.32	160.59	160.21	160.27	160.361	1126
372	370	2023-05-04 14:10:00+00:00	160.27	160.68	160.25	160.51	160.467	989
373	371	2023-05-04 14:11:00+00:00	160.52	160.81	160.01	160.04	160.411	1656
374	372	2023-05-04 14:12:00+00:00	160.03	160.29	160.0	160.13	160.087	1385
375	373	2023-05-04 14:13:00+00:00	160.12	160.43	160.04	160.2	160.215	1045
376	374	2023-05-04 14:14:00+00:00	160.18	160.69	160.03	160.52	160.382	1477
377	375	2023-05-04 14:15:00+00:00	160.51	161.41	160.36	161.23	161.015	2559
378	376	2023-05-04 14:16:00+00:00	161.21	161.22	160.63	160.7	160.864	1420
379	377	2023-05-04 14:17:00+00:00	160.72	160.72	160.22	160.34	160.47	1350
380	378	2023-05-04 14:18:00+00:00	160.37	161.14	160.32	160.89	160.791	1225
381	379	2023-05-04 14:19:00+00:00	160.86	161.3	160.82	160.98	161.034	1097
382	380	2023-05-04 14:20:00+00:00	161.0	161.17	160.77	160.8	160.928	854
383	381	2023-05-04 14:21:00+00:00	160.8	160.81	160.4	160.44	160.604	883
384	382	2023-05-04 14:22:00+00:00	160.44	160.59	160.21	160.38	160.348	818
385	383	2023-05-04 14:23:00+00:00	160.38	160.44	160.01	160.28	160.208	1367
386	384	2023-05-04 14:24:00+00:00	160.27	160.31	159.65	159.76	159.95	2545
387	385	2023-05-04 14:25:00+00:00	159.76	160.24	159.7	160.09	159.978	1468
388	386	2023-05-04 14:26:00+00:00	160.06	160.1	159.75	159.86	159.904	952
389	387	2023-05-04 14:27:00+00:00	159.86	160.37	159.85	160.09	160.121	1214
390	388	2023-05-04 14:28:00+00:00	160.11	160.29	160.01	160.21	160.142	657
391	389	2023-05-04 14:29:00+00:00	160.22	160.36	160.12	160.24	160.229	640
392	390	2023-05-04 14:30:00+00:00	160.24	160.47	160.03	160.35	160.272	1066
393	391	2023-05-04 14:31:00+00:00	160.34	160.6	160.2	160.25	160.401	981
394	392	2023-05-04 14:32:00+00:00	160.27	160.5	160.12	160.4	160.333	714
395	393	2023-05-04 14:33:00+00:00	160.4	160.5	160.25	160.41	160.384	568
396	394	2023-05-04 14:34:00+00:00	160.39	160.59	160.15	160.56	160.38	1095
397	395	2023-05-04 14:35:00+00:00	160.54	160.76	160.37	160.63	160.591	1277
398	396	2023-05-04 14:36:00+00:00	160.64	160.67	160.31	160.31	160.503	763
399	397	2023-05-04 14:37:00+00:00	160.3	160.44	160.07	160.14	160.228	956
400	398	2023-05-04 14:38:00+00:00	160.14	160.15	159.89	159.99	160.0	1120
401	399	2023-05-04 14:39:00+00:00	159.96	160.19	159.82	159.99	160.021	1044
402	400	2023-05-04 14:40:00+00:00	159.99	160.26	159.97	160.2	160.159	767
403	401	2023-05-04 14:41:00+00:00	160.2	160.25	159.96	160.0	160.122	782
404	402	2023-05-04 14:42:00+00:00	160.0	160.4	159.89	160.25	160.196	1053
405	403	2023-05-04 14:43:00+00:00	160.25	160.29	160.01	160.13	160.158	650
406	404	2023-05-04 14:44:00+00:00	160.13	160.37	160.05	160.11	160.193	627
407	405	2023-05-04 14:45:00+00:00	160.1	160.46	160.1	160.28	160.291	773
408	406	2023-05-04 14:46:00+00:00	160.27	161.05	160.22	160.88	160.681	1520
409	407	2023-05-04 14:47:00+00:00	160.84	161.07	160.68	160.94	160.884	1109
410	408	2023-05-04 14:48:00+00:00	160.92	161.07	160.76	160.83	160.907	851
411	409	2023-05-04 14:49:00+00:00	160.85	160.95	160.73	160.78	160.838	689
412	410	2023-05-04 14:50:00+00:00	160.77	161.04	160.7	160.82	160.897	680
413	411	2023-05-04 14:51:00+00:00	160.85	161.03	160.8	160.91	160.92	625
414	412	2023-05-04 14:52:00+00:00	160.89	161.28	160.86	160.98	161.055	1217
415	413	2023-05-04 14:53:00+00:00	160.95	161.12	160.85	161.12	160.958	532
416	414	2023-05-04 14:54:00+00:00	161.14	161.48	161.07	161.4	161.305	1133
417	415	2023-05-04 14:55:00+00:00	161.38	161.74	161.33	161.58	161.606	1310
418	416	2023-05-04 14:56:00+00:00	161.55	161.63	161.39	161.52	161.519	745
419	417	2023-05-04 14:57:00+00:00	161.5	161.59	161.33	161.34	161.455	722
420	418	2023-05-04 14:58:00+00:00	161.34	161.57	161.26	161.49	161.393	724
421	419	2023-05-04 14:59:00+00:00	161.49	161.68	161.36	161.46	161.498	727
422	420	2023-05-04 15:00:00+00:00	161.42	161.7	161.31	161.68	161.496	783
423	421	2023-05-04 15:01:00+00:00	161.66	161.69	161.36	161.47	161.513	626
424	422	2023-05-04 15:02:00+00:00	161.46	161.61	161.37	161.45	161.494	565
425	423	2023-05-04 15:03:00+00:00	161.43	161.82	161.4	161.51	161.641	938
426	424	2023-05-04 15:04:00+00:00	161.48	161.63	161.42	161.6	161.504	545
427	425	2023-05-04 15:05:00+00:00	161.59	162.14	161.52	162.14	161.87	1590
428	426	2023-05-04 15:06:00+00:00	162.13	162.23	161.92	161.95	162.083	1067
429	427	2023-05-04 15:07:00+00:00	161.93	162.27	161.84	162.1	162.071	869
430	428	2023-05-04 15:08:00+00:00	162.1	162.2	161.92	162.18	162.058	649
431	429	2023-05-04 15:09:00+00:00	162.19	162.52	162.18	162.46	162.424	2050
432	430	2023-05-04 15:10:00+00:00	162.47	162.51	162.17	162.23	162.38	922
433	431	2023-05-04 15:11:00+00:00	162.22	162.35	162.13	162.15	162.234	591
434	432	2023-05-04 15:12:00+00:00	162.14	162.28	162.05	162.14	162.16	545
435	433	2023-05-04 15:13:00+00:00	162.18	162.46	162.12	162.33	162.334	641
436	434	2023-05-04 15:14:00+00:00	162.38	162.64	162.35	162.44	162.504	1121
437	435	2023-05-04 15:15:00+00:00	162.47	162.58	162.26	162.28	162.44	683