lightweight-charts-python/archive/examples/6_callbacks/bar_data/GOOGL_5min.csv

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