lightweight-charts-python/archive/examples/6_callbacks/bar_data/TSLA_5min.csv

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