lightweight-charts-python/archive/examples/6_callbacks/bar_data/AAPL_5min.csv

1		Unnamed: 0	date	open	high	low	close	volume
2	0	0	2023-05-11 08:00:00+00:00	173.42	173.99	173.42	173.92	3024.0
3	1	1	2023-05-11 08:05:00+00:00	173.86	173.92	173.86	173.91	1503.0
4	2	2	2023-05-11 08:10:00+00:00	173.89	173.94	173.89	173.94	2127.0
5	3	3	2023-05-11 08:15:00+00:00	173.95	173.95	173.93	173.93	913.0
6	4	4	2023-05-11 08:20:00+00:00	173.93	173.93	173.93	173.93	0.0
7	5	5	2023-05-11 08:25:00+00:00	173.93	173.93	173.93	173.93	0.0
8	6	6	2023-05-11 08:30:00+00:00	173.93	173.93	173.93	173.93	0.0
9	7	7	2023-05-11 08:35:00+00:00	173.83	173.83	173.81	173.81	309.0
10	8	8	2023-05-11 08:40:00+00:00	173.81	173.81	173.81	173.81	0.0
11	9	9	2023-05-11 08:45:00+00:00	173.73	173.73	173.73	173.73	135.0
12	10	10	2023-05-11 08:50:00+00:00	173.75	173.75	173.68	173.68	271.0
13	11	11	2023-05-11 08:55:00+00:00	173.68	173.68	173.68	173.68	0.0
14	12	12	2023-05-11 09:00:00+00:00	173.74	173.74	173.74	173.74	187.0
15	13	13	2023-05-11 09:05:00+00:00	173.71	173.71	173.71	173.71	150.0
16	14	14	2023-05-11 09:10:00+00:00	173.72	173.75	173.72	173.75	300.0
17	15	15	2023-05-11 09:15:00+00:00	173.73	173.73	173.73	173.73	133.0
18	16	16	2023-05-11 09:20:00+00:00	173.73	173.9	173.73	173.9	4166.0
19	17	17	2023-05-11 09:25:00+00:00	173.7	173.7	173.7	173.7	200.0
20	18	18	2023-05-11 09:30:00+00:00	173.8	173.8	173.8	173.8	737.0
21	19	19	2023-05-11 09:35:00+00:00	173.79	173.79	173.79	173.79	130.0
22	20	20	2023-05-11 09:40:00+00:00	173.84	173.86	173.83	173.83	338.0
23	21	21	2023-05-11 09:45:00+00:00	173.86	173.88	173.82	173.88	600.0
24	22	22	2023-05-11 09:50:00+00:00	173.78	173.78	173.78	173.78	679.0
25	23	23	2023-05-11 09:55:00+00:00	173.78	173.78	173.78	173.78	0.0
26	24	24	2023-05-11 10:00:00+00:00	173.78	173.78	173.78	173.78	0.0
27	25	25	2023-05-11 10:05:00+00:00	173.78	173.78	173.78	173.78	0.0
28	26	26	2023-05-11 10:10:00+00:00	173.76	173.8	173.7	173.7	2228.0
29	27	27	2023-05-11 10:15:00+00:00	173.69	173.69	173.69	173.69	106.0
30	28	28	2023-05-11 10:20:00+00:00	173.62	173.62	173.62	173.62	100.0
31	29	29	2023-05-11 10:25:00+00:00	173.62	173.62	173.62	173.62	0.0
32	30	30	2023-05-11 10:30:00+00:00	173.65	173.65	173.65	173.65	300.0
33	31	31	2023-05-11 10:35:00+00:00	173.66	173.66	173.66	173.66	211.0
34	32	32	2023-05-11 10:40:00+00:00	173.58	173.58	173.58	173.58	100.0
35	33	33	2023-05-11 10:45:00+00:00	173.58	173.58	173.58	173.58	0.0
36	34	34	2023-05-11 10:50:00+00:00	173.65	173.65	173.65	173.65	181.0
37	35	35	2023-05-11 10:55:00+00:00	173.58	173.58	173.58	173.58	100.0
38	36	36	2023-05-11 11:00:00+00:00	173.65	173.74	173.62	173.69	4621.0
39	37	37	2023-05-11 11:05:00+00:00	173.75	173.75	173.7	173.74	1595.0
40	38	38	2023-05-11 11:10:00+00:00	173.7	173.7	173.6	173.6	1336.0
41	39	39	2023-05-11 11:15:00+00:00	173.61	173.62	173.45	173.45	10180.0
42	40	40	2023-05-11 11:20:00+00:00	173.44	173.52	173.37	173.37	5218.0
43	41	41	2023-05-11 11:25:00+00:00	173.4	173.67	173.4	173.67	9366.0
44	42	42	2023-05-11 11:30:00+00:00	173.6	173.61	173.57	173.57	1450.0
45	43	43	2023-05-11 11:35:00+00:00	173.55	173.55	173.55	173.55	1000.0
46	44	44	2023-05-11 11:40:00+00:00	173.53	173.57	173.53	173.53	967.0
47	45	45	2023-05-11 11:45:00+00:00	173.53	173.55	173.5	173.51	1545.0
48	46	46	2023-05-11 11:50:00+00:00	173.5	173.52	173.42	173.46	4200.0
49	47	47	2023-05-11 11:55:00+00:00	173.51	173.51	173.48	173.48	1354.0
50	48	48	2023-05-11 12:00:00+00:00	173.75	174.03	173.42	173.52	36080.0
51	49	49	2023-05-11 12:05:00+00:00	173.51	173.6	173.49	173.6	1610.0
52	50	50	2023-05-11 12:10:00+00:00	173.59	173.63	173.56	173.6	5229.0
53	51	51	2023-05-11 12:15:00+00:00	173.62	173.9	173.6	173.65	23045.0
54	52	52	2023-05-11 12:20:00+00:00	173.66	173.66	173.51	173.56	18712.0
55	53	53	2023-05-11 12:25:00+00:00	173.6	173.65	173.54	173.65	4489.0
56	54	54	2023-05-11 12:30:00+00:00	173.66	173.9	173.56	173.7	24162.0
57	55	55	2023-05-11 12:35:00+00:00	173.65	173.8	173.51	173.7	18082.0
58	56	56	2023-05-11 12:40:00+00:00	173.7	173.74	173.58	173.59	8610.0
59	57	57	2023-05-11 12:45:00+00:00	173.59	173.68	173.51	173.65	7391.0
60	58	58	2023-05-11 12:50:00+00:00	173.61	173.71	173.61	173.7	9733.0
61	59	59	2023-05-11 12:55:00+00:00	173.65	173.73	173.65	173.69	5874.0
62	60	60	2023-05-11 13:00:00+00:00	173.71	173.71	173.44	173.49	25179.0
63	61	61	2023-05-11 13:05:00+00:00	173.46	173.52	173.26	173.31	18461.0
64	62	62	2023-05-11 13:10:00+00:00	173.37	173.48	173.27	173.48	16737.0
65	63	63	2023-05-11 13:15:00+00:00	173.42	173.46	173.37	173.44	6011.0
66	64	64	2023-05-11 13:20:00+00:00	173.41	173.44	173.31	173.37	9263.0
67	65	65	2023-05-11 13:25:00+00:00	173.31	173.99	173.3	173.81	71663.0
68	66	66	2023-05-11 13:30:00+00:00	173.85	173.96	172.99	173.15	1669561.0
69	67	67	2023-05-11 13:35:00+00:00	173.15	173.31	172.65	172.67	999077.0
70	68	68	2023-05-11 13:40:00+00:00	172.66	173.04	172.48	173.02	1105647.0
71	69	69	2023-05-11 13:45:00+00:00	173.02	173.33	172.99	173.12	872736.0
72	70	70	2023-05-11 13:50:00+00:00	173.12	173.12	172.51	172.66	768492.0
73	71	71	2023-05-11 13:55:00+00:00	172.67	172.69	172.18	172.27	820937.0
74	72	72	2023-05-11 14:00:00+00:00	172.28	172.58	172.17	172.47	951247.0
75	73	73	2023-05-11 14:05:00+00:00	172.46	172.72	172.4	172.68	501594.0
76	74	74	2023-05-11 14:10:00+00:00	172.69	172.86	172.58	172.64	495062.0
77	75	75	2023-05-11 14:15:00+00:00	172.65	172.72	172.34	172.35	393625.0
78	76	76	2023-05-11 14:20:00+00:00	172.34	172.6	172.33	172.6	432249.0
79	77	77	2023-05-11 14:25:00+00:00	172.59	172.75	172.55	172.67	399588.0
80	78	78	2023-05-11 14:30:00+00:00	172.67	172.7	172.3	172.56	378503.0
81	79	79	2023-05-11 14:35:00+00:00	172.56	172.67	172.44	172.6	376502.0
82	80	80	2023-05-11 14:40:00+00:00	172.58	172.84	172.58	172.81	455364.0
83	81	81	2023-05-11 14:45:00+00:00	172.81	173.26	172.74	173.06	718829.0
84	82	82	2023-05-11 14:50:00+00:00	173.07	173.14	172.95	173.12	408160.0
85	83	83	2023-05-11 14:55:00+00:00	173.12	173.24	173.02	173.23	394504.0
86	84	84	2023-05-11 15:00:00+00:00	173.23	173.39	173.16	173.26	507082.0
87	85	85	2023-05-11 15:05:00+00:00	173.26	173.44	173.19	173.37	520002.0
88	86	86	2023-05-11 15:10:00+00:00	173.38	173.6	173.3	173.59	603664.0
89	87	87	2023-05-11 15:15:00+00:00	173.6	173.62	173.28	173.31	429412.0
90	88	88	2023-05-11 15:20:00+00:00	173.3	173.6	173.22	173.56	509027.0
91	89	89	2023-05-11 15:25:00+00:00	173.56	173.7	173.41	173.7	512551.0
92	90	90	2023-05-11 15:30:00+00:00	173.7	173.88	173.66	173.69	632162.0
93	91	91	2023-05-11 15:35:00+00:00	173.69	173.71	173.49	173.54	470072.0
94	92	92	2023-05-11 15:40:00+00:00	173.54	173.65	173.45	173.47	370440.0
95	93	93	2023-05-11 15:45:00+00:00	173.47	173.55	173.32	173.37	295914.0
96	94	94	2023-05-11 15:50:00+00:00	173.37	173.47	173.26	173.45	372866.0
97	95	95	2023-05-11 15:55:00+00:00	173.44	173.61	173.4	173.59	293419.0
98	96	96	2023-05-11 16:00:00+00:00	173.59	173.62	173.35	173.46	370589.0
99	97	97	2023-05-11 16:05:00+00:00	173.46	173.62	173.43	173.53	271970.0
100	98	98	2023-05-11 16:10:00+00:00	173.53	173.61	173.41	173.61	226268.0
101	99	99	2023-05-11 16:15:00+00:00	173.6	173.71	173.43	173.71	385165.0
102	100	100	2023-05-11 16:20:00+00:00	173.71	173.92	173.66	173.88	519258.0
103	101	101	2023-05-11 16:25:00+00:00	173.89	173.9	173.54	173.66	412763.0
104	102	102	2023-05-11 16:30:00+00:00	173.67	173.86	173.66	173.74	274782.0
105	103	103	2023-05-11 16:35:00+00:00	173.73	173.86	173.69	173.83	222990.0
106	104	104	2023-05-11 16:40:00+00:00	173.83	174.0	173.82	173.99	419204.0
107	105	105	2023-05-11 16:45:00+00:00	173.99	174.03	173.83	173.86	410483.0
108	106	106	2023-05-11 16:50:00+00:00	173.86	173.93	173.72	173.8	255114.0
109	107	107	2023-05-11 16:55:00+00:00	173.81	173.84	173.7	173.76	223819.0
110	108	108	2023-05-11 17:00:00+00:00	173.76	173.79	173.62	173.76	350930.0
111	109	109	2023-05-11 17:05:00+00:00	173.76	173.94	173.72	173.79	382189.0
112	110	110	2023-05-11 17:10:00+00:00	173.77	173.85	173.61	173.7	270355.0
113	111	111	2023-05-11 17:15:00+00:00	173.7	173.83	173.55	173.59	337112.0
114	112	112	2023-05-11 17:20:00+00:00	173.59	173.63	173.4	173.46	298998.0
115	113	113	2023-05-11 17:25:00+00:00	173.46	173.57	173.38	173.47	337385.0
116	114	114	2023-05-11 17:30:00+00:00	173.47	173.67	173.41	173.66	278479.0
117	115	115	2023-05-11 17:35:00+00:00	173.66	173.74	173.56	173.71	221595.0
118	116	116	2023-05-11 17:40:00+00:00	173.7	173.71	173.45	173.54	310452.0
119	117	117	2023-05-11 17:45:00+00:00	173.53	173.53	173.06	173.14	421672.0
120	118	118	2023-05-11 17:50:00+00:00	173.14	173.47	173.07	173.42	424835.0
121	119	119	2023-05-11 17:55:00+00:00	173.42	173.68	173.33	173.67	254145.0
122	120	120	2023-05-11 18:00:00+00:00	173.67	173.72	173.56	173.64	250845.0
123	121	121	2023-05-11 18:05:00+00:00	173.63	173.86	173.62	173.83	257035.0
124	122	122	2023-05-11 18:10:00+00:00	173.84	173.89	173.77	173.89	276414.0
125	123	123	2023-05-11 18:15:00+00:00	173.88	173.97	173.83	173.89	341319.0
126	124	124	2023-05-11 18:20:00+00:00	173.89	174.0	173.8	173.95	270400.0
127	125	125	2023-05-11 18:25:00+00:00	173.96	174.0	173.87	173.99	283349.0
128	126	126	2023-05-11 18:30:00+00:00	174.0	174.25	173.93	174.23	634148.0
129	127	127	2023-05-11 18:35:00+00:00	174.23	174.24	174.09	174.17	363547.0
130	128	128	2023-05-11 18:40:00+00:00	174.17	174.59	174.14	174.51	946086.0
131	129	129	2023-05-11 18:45:00+00:00	174.52	174.52	174.31	174.43	402324.0
132	130	130	2023-05-11 18:50:00+00:00	174.43	174.44	174.21	174.27	341327.0
133	131	131	2023-05-11 18:55:00+00:00	174.28	174.4	174.21	174.37	290165.0
134	132	132	2023-05-11 19:00:00+00:00	174.38	174.4	174.08	174.1	490272.0
135	133	133	2023-05-11 19:05:00+00:00	174.09	174.24	173.98	174.23	510724.0
136	134	134	2023-05-11 19:10:00+00:00	174.22	174.25	174.08	174.09	229797.0
137	135	135	2023-05-11 19:15:00+00:00	174.09	174.1	173.86	174.02	414130.0
138	136	136	2023-05-11 19:20:00+00:00	174.01	174.12	173.93	174.05	305884.0
139	137	137	2023-05-11 19:25:00+00:00	174.04	174.14	173.96	174.09	317641.0
140	138	138	2023-05-11 19:30:00+00:00	174.08	174.15	174.01	174.03	298634.0
141	139	139	2023-05-11 19:35:00+00:00	174.04	174.06	173.87	173.88	364032.0
142	140	140	2023-05-11 19:40:00+00:00	173.86	173.91	173.67	173.8	589587.0
143	141	141	2023-05-11 19:45:00+00:00	173.8	173.81	173.66	173.71	394102.0
144	142	142	2023-05-11 19:50:00+00:00	173.72	173.76	173.5	173.72	792572.0
145	143	143	2023-05-11 19:55:00+00:00	173.72	173.84	173.64	173.81	1217049.0
146	144	144	2023-05-11 20:00:00+00:00	173.75	173.84	173.58	173.64	5412922.0
147	145	145	2023-05-11 20:05:00+00:00	173.64	173.75	173.55	173.58	16401.0
148	146	146	2023-05-11 20:10:00+00:00	173.56	173.57	173.54	173.55	8968.0
149	147	147	2023-05-11 20:15:00+00:00	173.55	173.75	173.54	173.56	18612.0
150	148	148	2023-05-11 20:20:00+00:00	173.55	173.56	173.54	173.55	5280.0
151	149	149	2023-05-11 20:25:00+00:00	173.55	173.57	173.54	173.56	2222.0
152	150	150	2023-05-11 20:30:00+00:00	173.57	173.57	173.55	173.57	8400.0
153	151	151	2023-05-11 20:35:00+00:00	173.55	173.75	173.55	173.57	1481.0
154	152	152	2023-05-11 20:40:00+00:00	173.55	173.58	173.55	173.57	972.0
155	153	153	2023-05-11 20:45:00+00:00	173.57	173.66	173.57	173.65	2650.0
156	154	154	2023-05-11 20:50:00+00:00	173.65	173.65	173.62	173.62	2040.0
157	155	155	2023-05-11 20:55:00+00:00	173.62	173.63	173.61	173.61	760.0
158	156	156	2023-05-11 21:00:00+00:00	173.62	173.62	173.62	173.62	400.0
159	157	157	2023-05-11 21:05:00+00:00	173.62	173.63	173.61	173.62	2062.0
160	158	158	2023-05-11 21:10:00+00:00	173.63	173.68	173.63	173.65	4818.0
161	159	159	2023-05-11 21:15:00+00:00	173.65	173.75	173.65	173.7	31372.0
162	160	160	2023-05-11 21:20:00+00:00	173.65	173.65	173.65	173.65	100.0
163	161	161	2023-05-11 21:25:00+00:00	173.65	173.65	173.65	173.65	542.0
164	162	162	2023-05-11 21:30:00+00:00	173.6	173.6	173.59	173.6	1818.0
165	163	163	2023-05-11 21:35:00+00:00	173.6	173.6	173.6	173.6	0.0
166	164	164	2023-05-11 21:40:00+00:00	173.6	173.61	173.6	173.61	628.0
167	165	165	2023-05-11 21:45:00+00:00	173.61	173.61	173.61	173.61	0.0
168	166	166	2023-05-11 21:50:00+00:00	173.58	173.6	173.58	173.6	804.0
169	167	167	2023-05-11 21:55:00+00:00	173.6	173.6	173.6	173.6	311.0
170	168	168	2023-05-11 22:00:00+00:00	173.62	173.69	173.61	173.69	1501.0
171	169	169	2023-05-11 22:05:00+00:00	173.68	173.73	173.68	173.7	4805.0
172	170	170	2023-05-11 22:10:00+00:00	173.72	173.73	173.65	173.65	980.0
173	171	171	2023-05-11 22:15:00+00:00	173.69	173.7	173.66	173.7	1980.0
174	172	172	2023-05-11 22:20:00+00:00	173.7	173.73	173.7	173.72	3704.0
175	173	173	2023-05-11 22:25:00+00:00	173.72	173.72	173.63	173.63	832.0
176	174	174	2023-05-11 22:30:00+00:00	173.7	173.7	173.64	173.65	2166.0
177	175	175	2023-05-11 22:35:00+00:00	173.7	173.7	173.64	173.64	579.0
178	176	176	2023-05-11 22:40:00+00:00	173.7	173.7	173.7	173.7	4000.0
179	177	177	2023-05-11 22:45:00+00:00	173.67	173.71	173.67	173.71	3202.0
180	178	178	2023-05-11 22:50:00+00:00	173.67	173.67	173.65	173.66	662.0
181	179	179	2023-05-11 22:55:00+00:00	173.69	173.74	173.69	173.74	1990.0
182	180	180	2023-05-11 23:00:00+00:00	173.73	173.73	173.7	173.72	1439.0
183	181	181	2023-05-11 23:05:00+00:00	173.75	173.75	173.75	173.75	830.0
184	182	182	2023-05-11 23:10:00+00:00	173.75	173.75	173.75	173.75	489.0
185	183	183	2023-05-11 23:15:00+00:00	173.72	173.72	173.72	173.72	250.0
186	184	184	2023-05-11 23:20:00+00:00	173.71	173.75	173.71	173.72	645.0
187	185	185	2023-05-11 23:25:00+00:00	173.75	173.75	173.72	173.72	2521.0
188	186	186	2023-05-11 23:30:00+00:00	173.76	173.76	173.74	173.75	732.0
189	187	187	2023-05-11 23:35:00+00:00	173.77	173.77	173.71	173.71	8497.0
190	188	188	2023-05-11 23:40:00+00:00	173.77	173.77	173.74	173.77	620.0
191	189	189	2023-05-11 23:45:00+00:00	173.77	173.82	173.77	173.82	2199.0
192	190	190	2023-05-11 23:50:00+00:00	173.82	173.82	173.79	173.8	1764.0
193	191	191	2023-05-11 23:55:00+00:00	173.82	173.82	173.76	173.76	8923.0
194	192	192	2023-05-12 08:00:00+00:00	174.0	174.0	173.77	173.77	2507.0
195	193	193	2023-05-12 08:05:00+00:00	173.86	173.87	173.78	173.87	1159.0
196	194	194	2023-05-12 08:10:00+00:00	173.95	173.95	173.9	173.9	1107.0
197	195	195	2023-05-12 08:15:00+00:00	173.95	174.0	173.95	174.0	1835.0
198	196	196	2023-05-12 08:20:00+00:00	174.0	174.05	174.0	174.05	1629.0
199	197	197	2023-05-12 08:25:00+00:00	174.05	174.05	174.0	174.0	549.0
200	198	198	2023-05-12 08:30:00+00:00	174.0	174.0	174.0	174.0	0.0
201	199	199	2023-05-12 08:35:00+00:00	173.94	173.94	173.79	173.8	2357.0
202	200	200	2023-05-12 08:40:00+00:00	173.8	173.8	173.8	173.8	0.0
203	201	201	2023-05-12 08:45:00+00:00	173.82	173.82	173.82	173.82	153.0
204	202	202	2023-05-12 08:50:00+00:00	173.85	173.85	173.82	173.82	1085.0
205	203	203	2023-05-12 08:55:00+00:00	173.86	173.86	173.86	173.86	400.0
206	204	204	2023-05-12 09:00:00+00:00	173.86	173.86	173.86	173.86	381.0
207	205	205	2023-05-12 09:05:00+00:00	173.86	173.95	173.86	173.95	830.0
208	206	206	2023-05-12 09:10:00+00:00	173.95	173.95	173.95	173.95	0.0
209	207	207	2023-05-12 09:15:00+00:00	173.95	173.95	173.95	173.95	0.0
210	208	208	2023-05-12 09:20:00+00:00	173.95	173.95	173.95	173.95	0.0
211	209	209	2023-05-12 09:25:00+00:00	173.78	173.81	173.78	173.81	200.0
212	210	210	2023-05-12 09:30:00+00:00	173.81	173.81	173.8	173.81	300.0
213	211	211	2023-05-12 09:35:00+00:00	173.8	173.81	173.8	173.8	1212.0
214	212	212	2023-05-12 09:40:00+00:00	173.75	173.8	173.75	173.8	720.0
215	213	213	2023-05-12 09:45:00+00:00	173.72	173.72	173.6	173.6	1357.0
216	214	214	2023-05-12 09:50:00+00:00	173.6	173.6	173.6	173.6	0.0
217	215	215	2023-05-12 09:55:00+00:00	173.55	173.56	173.5	173.5	1366.0
218	216	216	2023-05-12 10:00:00+00:00	173.57	173.59	173.57	173.59	589.0
219	217	217	2023-05-12 10:05:00+00:00	173.59	173.59	173.59	173.59	0.0
220	218	218	2023-05-12 10:10:00+00:00	173.59	173.59	173.59	173.59	0.0
221	219	219	2023-05-12 10:15:00+00:00	173.59	173.59	173.59	173.59	0.0
222	220	220	2023-05-12 10:20:00+00:00	173.58	173.58	173.58	173.58	100.0
223	221	221	2023-05-12 10:25:00+00:00	173.54	173.54	173.54	173.54	500.0
224	222	222	2023-05-12 10:30:00+00:00	173.59	173.65	173.59	173.59	1751.0
225	223	223	2023-05-12 10:35:00+00:00	173.59	173.59	173.59	173.59	0.0
226	224	224	2023-05-12 10:40:00+00:00	173.59	173.59	173.59	173.59	0.0
227	225	225	2023-05-12 10:45:00+00:00	173.6	173.81	173.6	173.81	650.0
228	226	226	2023-05-12 10:50:00+00:00	173.69	173.69	173.69	173.69	339.0
229	227	227	2023-05-12 10:55:00+00:00	173.69	173.69	173.69	173.69	0.0
230	228	228	2023-05-12 11:00:00+00:00	173.83	173.87	173.8	173.8	7078.0
231	229	229	2023-05-12 11:05:00+00:00	173.82	173.82	173.76	173.78	5096.0
232	230	230	2023-05-12 11:10:00+00:00	173.72	173.73	173.72	173.73	400.0
233	231	231	2023-05-12 11:15:00+00:00	173.77	173.77	173.71	173.71	1772.0
234	232	232	2023-05-12 11:20:00+00:00	173.71	173.71	173.71	173.71	0.0
235	233	233	2023-05-12 11:25:00+00:00	173.7	173.76	173.7	173.76	925.0
236	234	234	2023-05-12 11:30:00+00:00	173.7	173.7	173.7	173.7	494.0
237	235	235	2023-05-12 11:35:00+00:00	173.68	173.7	173.68	173.7	610.0
238	236	236	2023-05-12 11:40:00+00:00	173.69	173.73	173.69	173.7	1906.0
239	237	237	2023-05-12 11:45:00+00:00	173.69	173.7	173.65	173.65	4400.0
240	238	238	2023-05-12 11:50:00+00:00	173.65	173.65	173.65	173.65	0.0
241	239	239	2023-05-12 11:55:00+00:00	173.67	173.68	173.55	173.6	5726.0
242	240	240	2023-05-12 12:00:00+00:00	173.74	173.85	173.38	173.59	23968.0
243	241	241	2023-05-12 12:05:00+00:00	173.54	173.63	173.51	173.63	8262.0
244	242	242	2023-05-12 12:10:00+00:00	173.59	173.59	173.52	173.52	2556.0
245	243	243	2023-05-12 12:15:00+00:00	173.56	173.56	173.5	173.51	4158.0
246	244	244	2023-05-12 12:20:00+00:00	173.47	173.5	173.45	173.45	3465.0
247	245	245	2023-05-12 12:25:00+00:00	173.5	173.5	173.4	173.4	4008.0
248	246	246	2023-05-12 12:30:00+00:00	173.38	173.49	173.34	173.49	12490.0
249	247	247	2023-05-12 12:35:00+00:00	173.51	173.57	173.5	173.57	3630.0
250	248	248	2023-05-12 12:40:00+00:00	173.55	173.68	173.55	173.68	11240.0
251	249	249	2023-05-12 12:45:00+00:00	173.67	173.67	173.53	173.62	5584.0
252	250	250	2023-05-12 12:50:00+00:00	173.62	173.64	173.59	173.59	7138.0
253	251	251	2023-05-12 12:55:00+00:00	173.55	173.59	173.5	173.5	14854.0
254	252	252	2023-05-12 13:00:00+00:00	173.47	173.56	173.45	173.55	8568.0
255	253	253	2023-05-12 13:05:00+00:00	173.56	173.66	173.55	173.64	14756.0
256	254	254	2023-05-12 13:10:00+00:00	173.64	173.75	173.56	173.68	34066.0
257	255	255	2023-05-12 13:15:00+00:00	173.68	173.75	173.66	173.75	22378.0
258	256	256	2023-05-12 13:20:00+00:00	173.75	173.75	173.66	173.75	19733.0
259	257	257	2023-05-12 13:25:00+00:00	173.73	173.75	173.54	173.62	35370.0
260	258	258	2023-05-12 13:30:00+00:00	173.62	174.06	173.51	173.83	1614921.0
261	259	259	2023-05-12 13:35:00+00:00	173.83	173.87	173.34	173.42	781476.0
262	260	260	2023-05-12 13:40:00+00:00	173.43	173.57	173.24	173.32	658564.0
263	261	261	2023-05-12 13:45:00+00:00	173.31	173.4	172.98	173.05	754512.0
264	262	262	2023-05-12 13:50:00+00:00	173.05	173.37	172.95	173.3	633262.0
265	263	263	2023-05-12 13:55:00+00:00	173.3	173.35	173.04	173.08	443919.0
266	264	264	2023-05-12 14:00:00+00:00	173.08	173.26	172.61	172.65	849135.0
267	265	265	2023-05-12 14:05:00+00:00	172.64	172.77	172.55	172.75	558566.0
268	266	266	2023-05-12 14:10:00+00:00	172.76	172.87	172.67	172.74	467935.0
269	267	267	2023-05-12 14:15:00+00:00	172.74	172.83	172.63	172.67	282662.0
270	268	268	2023-05-12 14:20:00+00:00	172.67	172.76	172.51	172.75	376617.0
271	269	269	2023-05-12 14:25:00+00:00	172.76	172.82	172.64	172.69	349847.0
272	270	270	2023-05-12 14:30:00+00:00	172.69	172.75	172.52	172.58	534804.0
273	271	271	2023-05-12 14:35:00+00:00	172.57	172.69	172.33	172.64	506010.0
274	272	272	2023-05-12 14:40:00+00:00	172.65	172.86	172.61	172.84	333725.0
275	273	273	2023-05-12 14:45:00+00:00	172.84	172.9	172.74	172.77	314455.0
276	274	274	2023-05-12 14:50:00+00:00	172.76	172.78	172.62	172.75	384443.0
277	275	275	2023-05-12 14:55:00+00:00	172.75	172.89	172.67	172.78	374935.0
278	276	276	2023-05-12 15:00:00+00:00	172.78	172.87	172.6	172.84	310320.0
279	277	277	2023-05-12 15:05:00+00:00	172.84	172.98	172.77	172.81	359591.0
280	278	278	2023-05-12 15:10:00+00:00	172.81	172.93	172.57	172.65	289339.0
281	279	279	2023-05-12 15:15:00+00:00	172.63	172.63	172.37	172.53	437287.0
282	280	280	2023-05-12 15:20:00+00:00	172.54	172.66	172.5	172.54	278135.0
283	281	281	2023-05-12 15:25:00+00:00	172.53	172.59	172.41	172.48	304431.0
284	282	282	2023-05-12 15:30:00+00:00	172.49	172.63	172.4	172.44	341722.0
285	283	283	2023-05-12 15:35:00+00:00	172.45	172.5	172.32	172.45	346547.0
286	284	284	2023-05-12 15:40:00+00:00	172.45	172.55	172.34	172.36	247289.0
287	285	285	2023-05-12 15:45:00+00:00	172.35	172.59	172.32	172.46	255791.0
288	286	286	2023-05-12 15:50:00+00:00	172.47	172.54	172.34	172.43	250811.0
289	287	287	2023-05-12 15:55:00+00:00	172.42	172.72	172.4	172.67	272602.0
290	288	288	2023-05-12 16:00:00+00:00	172.67	172.69	172.39	172.41	265876.0
291	289	289	2023-05-12 16:05:00+00:00	172.41	172.44	172.26	172.34	259184.0
292	290	290	2023-05-12 16:10:00+00:00	172.33	172.35	172.11	172.15	411462.0
293	291	291	2023-05-12 16:15:00+00:00	172.14	172.21	172.05	172.17	327877.0
294	292	292	2023-05-12 16:20:00+00:00	172.17	172.2	171.96	172.02	533564.0
295	293	293	2023-05-12 16:25:00+00:00	172.02	172.05	171.93	171.95	363017.0
296	294	294	2023-05-12 16:30:00+00:00	171.93	172.19	171.9	172.12	314135.0
297	295	295	2023-05-12 16:35:00+00:00	172.13	172.19	171.86	172.01	343200.0
298	296	296	2023-05-12 16:40:00+00:00	172.01	172.02	171.77	171.83	299182.0
299	297	297	2023-05-12 16:45:00+00:00	171.83	171.84	171.53	171.53	435163.0
300	298	298	2023-05-12 16:50:00+00:00	171.54	171.65	171.49	171.52	300343.0
301	299	299	2023-05-12 16:55:00+00:00	171.52	171.64	171.51	171.54	256901.0
302	300	300	2023-05-12 17:00:00+00:00	171.53	171.55	171.31	171.51	376344.0
303	301	301	2023-05-12 17:05:00+00:00	171.5	171.59	171.42	171.54	259620.0
304	302	302	2023-05-12 17:10:00+00:00	171.54	171.7	171.53	171.57	314792.0
305	303	303	2023-05-12 17:15:00+00:00	171.56	171.64	171.51	171.57	226617.0
306	304	304	2023-05-12 17:20:00+00:00	171.57	171.99	171.54	171.97	360190.0
307	305	305	2023-05-12 17:25:00+00:00	171.97	172.02	171.73	171.78	334047.0
308	306	306	2023-05-12 17:30:00+00:00	171.77	171.98	171.69	171.71	385711.0
309	307	307	2023-05-12 17:35:00+00:00	171.7	171.77	171.56	171.65	227990.0
310	308	308	2023-05-12 17:40:00+00:00	171.65	171.75	171.61	171.72	160560.0
311	309	309	2023-05-12 17:45:00+00:00	171.72	171.72	171.59	171.65	158646.0
312	310	310	2023-05-12 17:50:00+00:00	171.64	171.64	171.44	171.44	267545.0
313	311	311	2023-05-12 17:55:00+00:00	171.44	171.46	171.21	171.28	338891.0
314	312	312	2023-05-12 18:00:00+00:00	171.27	171.32	171.13	171.25	335047.0
315	313	313	2023-05-12 18:05:00+00:00	171.25	171.27	171.08	171.23	271098.0
316	314	314	2023-05-12 18:10:00+00:00	171.23	171.4	171.03	171.03	320655.0
317	315	315	2023-05-12 18:15:00+00:00	171.03	171.14	171.0	171.14	309122.0
318	316	316	2023-05-12 18:20:00+00:00	171.13	171.22	171.03	171.19	188994.0
319	317	317	2023-05-12 18:25:00+00:00	171.19	171.5	171.16	171.33	491115.0
320	318	318	2023-05-12 18:30:00+00:00	171.33	171.46	171.18	171.46	408518.0
321	319	319	2023-05-12 18:35:00+00:00	171.47	171.5	171.33	171.49	338728.0
322	320	320	2023-05-12 18:40:00+00:00	171.49	171.49	171.32	171.46	301407.0
323	321	321	2023-05-12 18:45:00+00:00	171.47	171.6	171.45	171.55	420760.0
324	322	322	2023-05-12 18:50:00+00:00	171.54	171.69	171.52	171.62	349379.0
325	323	323	2023-05-12 18:55:00+00:00	171.63	171.75	171.59	171.66	348459.0
326	324	324	2023-05-12 19:00:00+00:00	171.66	171.83	171.56	171.78	502826.0
327	325	325	2023-05-12 19:05:00+00:00	171.78	171.9	171.68	171.79	463134.0
328	326	326	2023-05-12 19:10:00+00:00	171.79	171.89	171.63	171.68	419553.0
329	327	327	2023-05-12 19:15:00+00:00	171.68	171.86	171.65	171.86	376439.0
330	328	328	2023-05-12 19:20:00+00:00	171.86	171.92	171.8	171.86	443351.0
331	329	329	2023-05-12 19:25:00+00:00	171.85	171.93	171.79	171.9	327243.0
332	330	330	2023-05-12 19:30:00+00:00	171.91	172.12	171.9	172.11	393311.0
333	331	331	2023-05-12 19:35:00+00:00	172.12	172.21	171.96	172.19	516869.0
334	332	332	2023-05-12 19:40:00+00:00	172.2	172.36	172.15	172.35	505584.0
335	333	333	2023-05-12 19:45:00+00:00	172.34	172.46	172.25	172.36	684048.0
336	334	334	2023-05-12 19:50:00+00:00	172.36	172.62	172.25	172.57	985124.0
337	335	335	2023-05-12 19:55:00+00:00	172.58	172.61	172.5	172.56	1529108.0
338	336	336	2023-05-12 20:00:00+00:00	172.57	172.57	172.44	172.47	4879330.0
339	337	337	2023-05-12 20:05:00+00:00	172.47	172.57	172.46	172.49	64885.0
340	338	338	2023-05-12 20:10:00+00:00	172.49	172.57	172.47	172.49	39023.0
341	339	339	2023-05-12 20:15:00+00:00	172.5	172.53	172.48	172.5	16171.0
342	340	340	2023-05-12 20:20:00+00:00	172.5	172.5	172.41	172.46	14842.0
343	341	341	2023-05-12 20:25:00+00:00	172.48	172.48	172.45	172.47	2665.0
344	342	342	2023-05-12 20:30:00+00:00	172.48	172.5	172.46	172.49	3886.0
345	343	343	2023-05-12 20:35:00+00:00	172.49	172.57	172.48	172.48	49377.0
346	344	344	2023-05-12 20:40:00+00:00	172.48	172.48	172.46	172.47	5384.0
347	345	345	2023-05-12 20:45:00+00:00	172.46	172.5	172.46	172.48	5929.0
348	346	346	2023-05-12 20:50:00+00:00	172.48	172.49	172.48	172.49	15990.0
349	347	347	2023-05-12 20:55:00+00:00	172.49	172.49	172.46	172.48	7792.0
350	348	348	2023-05-12 21:00:00+00:00	172.46	172.5	172.44	172.49	16903.0
351	349	349	2023-05-12 21:05:00+00:00	172.5	172.5	172.45	172.45	12876.0
352	350	350	2023-05-12 21:10:00+00:00	172.45	172.49	172.45	172.48	6188.0
353	351	351	2023-05-12 21:15:00+00:00	172.48	172.5	172.48	172.48	2433.0
354	352	352	2023-05-12 21:20:00+00:00	172.48	172.49	172.48	172.49	1118.0
355	353	353	2023-05-12 21:25:00+00:00	172.48	172.48	172.48	172.48	724.0
356	354	354	2023-05-12 21:30:00+00:00	172.47	172.48	172.45	172.45	1748.0
357	355	355	2023-05-12 21:35:00+00:00	172.45	172.45	172.4	172.42	1859.0
358	356	356	2023-05-12 21:40:00+00:00	172.4	172.45	172.4	172.45	500.0
359	357	357	2023-05-12 21:45:00+00:00	172.42	172.42	172.35	172.35	1357.0
360	358	358	2023-05-12 21:50:00+00:00	172.35	172.39	172.35	172.37	439.0
361	359	359	2023-05-12 21:55:00+00:00	172.39	172.39	172.39	172.39	811.0
362	360	360	2023-05-12 22:00:00+00:00	172.4	172.4	172.37	172.37	2685.0
363	361	361	2023-05-12 22:05:00+00:00	172.37	172.37	172.35	172.35	530.0
364	362	362	2023-05-12 22:10:00+00:00	172.35	172.36	172.35	172.35	225.0
365	363	363	2023-05-12 22:15:00+00:00	172.4	172.45	172.4	172.45	1161.0
366	364	364	2023-05-12 22:20:00+00:00	172.43	172.43	172.42	172.42	750.0
367	365	365	2023-05-12 22:25:00+00:00	172.44	172.44	172.42	172.42	336.0
368	366	366	2023-05-12 22:30:00+00:00	172.42	172.42	172.42	172.42	100.0
369	367	367	2023-05-12 22:35:00+00:00	172.43	172.43	172.37	172.37	1095.0
370	368	368	2023-05-12 22:40:00+00:00	172.4	172.4	172.4	172.4	423.0
371	369	369	2023-05-12 22:45:00+00:00	172.38	172.38	172.37	172.37	1381.0
372	370	370	2023-05-12 22:50:00+00:00	172.35	172.41	172.35	172.41	664.0
373	371	371	2023-05-12 22:55:00+00:00	172.37	172.38	172.37	172.37	1500.0
374	372	372	2023-05-12 23:00:00+00:00	172.4	172.42	172.4	172.42	960.0
375	373	373	2023-05-12 23:05:00+00:00	172.4	172.4	172.4	172.4	100.0
376	374	374	2023-05-12 23:10:00+00:00	172.38	172.4	172.38	172.4	208.0
377	375	375	2023-05-12 23:15:00+00:00	172.37	172.4	172.37	172.4	400.0
378	376	376	2023-05-12 23:20:00+00:00	172.4	172.4	172.38	172.4	978.0
379	377	377	2023-05-12 23:25:00+00:00	172.39	172.39	172.38	172.39	900.0
380	378	378	2023-05-12 23:30:00+00:00	172.39	172.39	172.37	172.37	4292.0
381	379	379	2023-05-12 23:35:00+00:00	172.36	172.36	172.36	172.36	583.0
382	380	380	2023-05-12 23:40:00+00:00	172.39	172.4	172.39	172.4	5240.0
383	381	381	2023-05-12 23:45:00+00:00	172.4	172.43	172.4	172.4	1978.0
384	382	382	2023-05-12 23:50:00+00:00	172.43	172.43	172.4	172.4	1787.0
385	383	383	2023-05-12 23:55:00+00:00	172.43	172.45	172.4	172.45	2837.0
386	384	576	2023-05-15 08:00:00+00:00	172.59	173.0	172.59	172.9	2033.0
387	385	577	2023-05-15 08:05:00+00:00	172.91	172.91	172.9	172.9	1484.0
388	386	578	2023-05-15 08:10:00+00:00	172.95	172.95	172.81	172.93	978.0
389	387	579	2023-05-15 08:15:00+00:00	172.86	172.88	172.86	172.87	900.0
390	388	580	2023-05-15 08:20:00+00:00	172.95	172.97	172.92	172.94	1600.0
391	389	581	2023-05-15 08:25:00+00:00	172.95	172.99	172.95	172.99	1269.0
392	390	582	2023-05-15 08:30:00+00:00	172.94	172.99	172.94	172.95	1901.0
393	391	583	2023-05-15 08:35:00+00:00	172.95	172.98	172.95	172.95	921.0
394	392	584	2023-05-15 08:40:00+00:00	172.95	172.98	172.95	172.97	509.0
395	393	585	2023-05-15 08:45:00+00:00	172.97	172.98	172.9	172.9	1490.0
396	394	586	2023-05-15 08:50:00+00:00	172.83	172.83	172.83	172.83	1149.0
397	395	587	2023-05-15 08:55:00+00:00	172.83	172.83	172.75	172.75	1487.0
398	396	588	2023-05-15 09:00:00+00:00	172.89	172.89	172.89	172.89	209.0
399	397	589	2023-05-15 09:05:00+00:00	172.89	172.89	172.89	172.89	0.0
400	398	590	2023-05-15 09:10:00+00:00	172.89	172.89	172.89	172.89	0.0
401	399	591	2023-05-15 09:15:00+00:00	172.94	172.94	172.88	172.88	799.0
402	400	592	2023-05-15 09:20:00+00:00	172.88	172.91	172.88	172.91	3288.0
403	401	593	2023-05-15 09:25:00+00:00	172.91	172.91	172.91	172.91	0.0
404	402	594	2023-05-15 09:30:00+00:00	172.85	172.91	172.85	172.9	6839.0
405	403	595	2023-05-15 09:35:00+00:00	172.9	172.9	172.9	172.9	1263.0
406	404	596	2023-05-15 09:40:00+00:00	172.9	172.9	172.9	172.9	0.0
407	405	597	2023-05-15 09:45:00+00:00	172.9	172.9	172.9	172.9	0.0
408	406	598	2023-05-15 09:50:00+00:00	172.9	172.9	172.9	172.9	0.0
409	407	599	2023-05-15 09:55:00+00:00	172.9	172.9	172.9	172.9	0.0
410	408	600	2023-05-15 10:00:00+00:00	172.89	172.89	172.89	172.89	478.0
411	409	601	2023-05-15 10:05:00+00:00	172.84	172.84	172.84	172.84	300.0
412	410	602	2023-05-15 10:10:00+00:00	172.8	172.82	172.8	172.82	220.0
413	411	603	2023-05-15 10:15:00+00:00	172.81	172.81	172.78	172.78	739.0
414	412	604	2023-05-15 10:20:00+00:00	172.89	172.9	172.89	172.9	388.0
415	413	605	2023-05-15 10:25:00+00:00	172.9	172.9	172.9	172.9	0.0
416	414	606	2023-05-15 10:30:00+00:00	172.9	172.9	172.9	172.9	0.0
417	415	607	2023-05-15 10:35:00+00:00	172.94	172.95	172.94	172.94	923.0
418	416	608	2023-05-15 10:40:00+00:00	172.94	172.94	172.94	172.94	0.0
419	417	609	2023-05-15 10:45:00+00:00	172.92	172.92	172.9	172.9	419.0
420	418	610	2023-05-15 10:50:00+00:00	172.9	172.9	172.9	172.9	0.0
421	419	611	2023-05-15 10:55:00+00:00	172.9	172.9	172.9	172.9	0.0
422	420	612	2023-05-15 11:00:00+00:00	172.9	173.0	172.86	172.94	13361.0
423	421	613	2023-05-15 11:05:00+00:00	172.91	173.1	172.91	173.0	10999.0
424	422	614	2023-05-15 11:10:00+00:00	173.0	173.1	173.0	173.09	5134.0
425	423	615	2023-05-15 11:15:00+00:00	173.14	173.3	173.13	173.23	12420.0
426	424	616	2023-05-15 11:20:00+00:00	173.23	173.32	173.23	173.32	7222.0
427	425	617	2023-05-15 11:25:00+00:00	173.22	173.25	173.22	173.25	1736.0
428	426	618	2023-05-15 11:30:00+00:00	173.26	173.26	173.01	173.23	10198.0
429	427	619	2023-05-15 11:35:00+00:00	173.2	173.28	173.17	173.27	5158.0
430	428	620	2023-05-15 11:40:00+00:00	173.17	173.18	173.17	173.17	1499.0
431	429	621	2023-05-15 11:45:00+00:00	173.18	173.18	173.17	173.17	300.0
432	430	622	2023-05-15 11:50:00+00:00	173.17	173.19	172.95	173.0	17269.0
433	431	623	2023-05-15 11:55:00+00:00	173.01	173.09	172.97	173.0	7125.0
434	432	624	2023-05-15 12:00:00+00:00	172.92	173.3	172.16	173.1	56963.0
435	433	625	2023-05-15 12:05:00+00:00	173.05	173.15	173.05	173.14	2534.0
436	434	626	2023-05-15 12:10:00+00:00	173.14	173.15	173.08	173.13	2767.0
437	435	627	2023-05-15 12:15:00+00:00	173.13	173.15	173.1	173.1	4912.0
438	436	628	2023-05-15 12:20:00+00:00	173.09	173.15	172.95	172.96	7153.0
439	437	629	2023-05-15 12:25:00+00:00	172.93	172.97	172.89	172.94	13083.0
440	438	630	2023-05-15 12:30:00+00:00	172.98	173.18	172.8	172.95	13801.0
441	439	631	2023-05-15 12:35:00+00:00	172.96	173.0	172.89	172.9	10764.0
442	440	632	2023-05-15 12:40:00+00:00	172.9	172.99	172.9	172.93	3407.0
443	441	633	2023-05-15 12:45:00+00:00	172.95	173.15	172.95	173.07	12030.0
444	442	634	2023-05-15 12:50:00+00:00	173.12	173.13	173.03	173.05	4316.0
445	443	635	2023-05-15 12:55:00+00:00	173.07	173.12	173.0	173.09	8545.0
446	444	636	2023-05-15 13:00:00+00:00	173.1	173.14	173.07	173.09	17141.0
447	445	637	2023-05-15 13:05:00+00:00	173.1	173.2	173.1	173.19	13700.0
448	446	638	2023-05-15 13:10:00+00:00	173.17	173.26	173.1	173.19	8805.0
449	447	639	2023-05-15 13:15:00+00:00	173.18	173.25	173.17	173.25	5494.0
450	448	640	2023-05-15 13:20:00+00:00	173.22	173.24	173.08	173.13	11902.0
451	449	641	2023-05-15 13:25:00+00:00	173.04	173.17	172.8	173.16	53613.0
452	450	642	2023-05-15 13:30:00+00:00	173.16	173.21	172.69	172.95	1517469.0
453	451	643	2023-05-15 13:35:00+00:00	172.94	173.05	172.54	172.65	815068.0
454	452	644	2023-05-15 13:40:00+00:00	172.65	172.76	172.46	172.61	666813.0
455	453	645	2023-05-15 13:45:00+00:00	172.61	172.77	172.28	172.33	674767.0
456	454	646	2023-05-15 13:50:00+00:00	172.31	172.37	171.83	172.05	811917.0
457	455	647	2023-05-15 13:55:00+00:00	172.06	172.16	171.96	171.98	477133.0
458	456	648	2023-05-15 14:00:00+00:00	171.97	172.1	171.78	171.87	440054.0
459	457	649	2023-05-15 14:05:00+00:00	171.86	171.91	171.56	171.65	507071.0
460	458	650	2023-05-15 14:10:00+00:00	171.65	171.7	171.47	171.56	435863.0
461	459	651	2023-05-15 14:15:00+00:00	171.57	171.82	171.51	171.8	466333.0
462	460	652	2023-05-15 14:20:00+00:00	171.81	171.89	171.68	171.72	363545.0
463	461	653	2023-05-15 14:25:00+00:00	171.72	171.95	171.66	171.84	426078.0
464	462	654	2023-05-15 14:30:00+00:00	171.84	172.05	171.8	172.03	397750.0
465	463	655	2023-05-15 14:35:00+00:00	172.02	172.15	171.99	172.12	451493.0
466	464	656	2023-05-15 14:40:00+00:00	172.11	172.18	172.02	172.07	293897.0
467	465	657	2023-05-15 14:45:00+00:00	172.06	172.17	171.95	172.09	355813.0
468	466	658	2023-05-15 14:50:00+00:00	172.09	172.28	172.06	172.19	350829.0
469	467	659	2023-05-15 14:55:00+00:00	172.19	172.19	171.89	171.91	348450.0
470	468	660	2023-05-15 15:00:00+00:00	171.91	172.1	171.88	172.01	240271.0
471	469	661	2023-05-15 15:05:00+00:00	172.01	172.17	171.97	172.07	272096.0
472	470	662	2023-05-15 15:10:00+00:00	172.07	172.2	172.02	172.18	261947.0
473	471	663	2023-05-15 15:15:00+00:00	172.18	172.31	172.16	172.28	305975.0
474	472	664	2023-05-15 15:20:00+00:00	172.28	172.42	172.28	172.39	328907.0
475	473	665	2023-05-15 15:25:00+00:00	172.39	172.42	172.26	172.27	270835.0
476	474	666	2023-05-15 15:30:00+00:00	172.26	172.34	172.12	172.27	268627.0
477	475	667	2023-05-15 15:35:00+00:00	172.3	172.36	172.21	172.22	145434.0
478	476	668	2023-05-15 15:40:00+00:00	172.21	172.26	172.08	172.14	249335.0
479	477	669	2023-05-15 15:45:00+00:00	172.14	172.15	171.97	172.04	324657.0
480	478	670	2023-05-15 15:50:00+00:00	172.05	172.25	172.0	172.07	308138.0
481	479	671	2023-05-15 15:55:00+00:00	172.09	172.37	172.08	172.35	225731.0
482	480	672	2023-05-15 16:00:00+00:00	172.37	172.39	172.16	172.33	252026.0
483	481	673	2023-05-15 16:05:00+00:00	172.33	172.43	172.25	172.33	191066.0
484	482	674	2023-05-15 16:10:00+00:00	172.33	172.41	172.23	172.24	167491.0
485	483	675	2023-05-15 16:15:00+00:00	172.24	172.35	172.16	172.34	173857.0
486	484	676	2023-05-15 16:20:00+00:00	172.33	172.35	172.14	172.21	140572.0
487	485	677	2023-05-15 16:25:00+00:00	172.2	172.26	172.12	172.18	142357.0
488	486	678	2023-05-15 16:30:00+00:00	172.17	172.23	172.02	172.06	220859.0
489	487	679	2023-05-15 16:35:00+00:00	172.06	172.13	172.0	172.0	154487.0
490	488	680	2023-05-15 16:40:00+00:00	172.0	172.08	171.94	172.08	197105.0
491	489	681	2023-05-15 16:45:00+00:00	172.08	172.18	172.03	172.08	261057.0
492	490	682	2023-05-15 16:50:00+00:00	172.09	172.2	172.04	172.08	225091.0
493	491	683	2023-05-15 16:55:00+00:00	172.06	172.2	172.01	172.19	180232.0
494	492	684	2023-05-15 17:00:00+00:00	172.2	172.26	172.03	172.1	200783.0
495	493	685	2023-05-15 17:05:00+00:00	172.1	172.17	172.03	172.16	189975.0
496	494	686	2023-05-15 17:10:00+00:00	172.17	172.3	172.12	172.16	256923.0
497	495	687	2023-05-15 17:15:00+00:00	172.15	172.2	172.08	172.09	185786.0
498	496	688	2023-05-15 17:20:00+00:00	172.09	172.1	171.9	171.92	300422.0
499	497	689	2023-05-15 17:25:00+00:00	171.93	172.03	171.82	171.85	361634.0
500	498	690	2023-05-15 17:30:00+00:00	171.85	171.97	171.77	171.83	317896.0
501	499	691	2023-05-15 17:35:00+00:00	171.84	171.92	171.8	171.84	179557.0
502	500	692	2023-05-15 17:40:00+00:00	171.84	171.87	171.61	171.7	297507.0
503	501	693	2023-05-15 17:45:00+00:00	171.69	171.7	171.52	171.62	365823.0
504	502	694	2023-05-15 17:50:00+00:00	171.62	171.88	171.61	171.88	361656.0
505	503	695	2023-05-15 17:55:00+00:00	171.87	171.92	171.8	171.87	252483.0
506	504	696	2023-05-15 18:00:00+00:00	171.87	171.97	171.86	171.89	235437.0
507	505	697	2023-05-15 18:05:00+00:00	171.9	172.0	171.85	171.96	204967.0
508	506	698	2023-05-15 18:10:00+00:00	171.97	172.02	171.91	171.92	186874.0
509	507	699	2023-05-15 18:15:00+00:00	171.92	171.97	171.72	171.88	317237.0
510	508	700	2023-05-15 18:20:00+00:00	171.88	171.9	171.78	171.79	157067.0
511	509	701	2023-05-15 18:25:00+00:00	171.79	171.85	171.7	171.81	188612.0
512	510	702	2023-05-15 18:30:00+00:00	171.83	171.89	171.74	171.8	297613.0
513	511	703	2023-05-15 18:35:00+00:00	171.8	171.84	171.73	171.81	168610.0
514	512	704	2023-05-15 18:40:00+00:00	171.81	171.83	171.71	171.8	176520.0
515	513	705	2023-05-15 18:45:00+00:00	171.8	171.91	171.77	171.83	158816.0
516	514	706	2023-05-15 18:50:00+00:00	171.83	171.84	171.66	171.7	174446.0
517	515	707	2023-05-15 18:55:00+00:00	171.7	171.79	171.66	171.73	176257.0
518	516	708	2023-05-15 19:00:00+00:00	171.73	171.83	171.69	171.73	218673.0
519	517	709	2023-05-15 19:05:00+00:00	171.73	171.8	171.67	171.76	182729.0
520	518	710	2023-05-15 19:10:00+00:00	171.77	171.91	171.75	171.87	278564.0
521	519	711	2023-05-15 19:15:00+00:00	171.87	171.91	171.7	171.83	266887.0
522	520	712	2023-05-15 19:20:00+00:00	171.84	171.86	171.73	171.83	218280.0
523	521	713	2023-05-15 19:25:00+00:00	171.83	171.86	171.78	171.81	185925.0
524	522	714	2023-05-15 19:30:00+00:00	171.81	171.9	171.75	171.83	281001.0
525	523	715	2023-05-15 19:35:00+00:00	171.82	171.94	171.78	171.91	244295.0
526	524	716	2023-05-15 19:40:00+00:00	171.92	171.97	171.85	171.85	310329.0
527	525	717	2023-05-15 19:45:00+00:00	171.84	172.06	171.84	172.03	440271.0
528	526	718	2023-05-15 19:50:00+00:00	172.02	172.19	171.97	172.09	620610.0
529	527	719	2023-05-15 19:55:00+00:00	172.09	172.14	171.96	172.14	1346165.0
530	528	720	2023-05-15 20:00:00+00:00	172.14	172.14	172.06	172.08	4809802.0
531	529	721	2023-05-15 20:05:00+00:00	172.06	172.15	172.06	172.07	18804.0
532	530	722	2023-05-15 20:10:00+00:00	172.09	172.19	170.07	172.13	25731.0
533	531	723	2023-05-15 20:15:00+00:00	172.12	172.15	172.12	172.13	8864.0
534	532	724	2023-05-15 20:20:00+00:00	172.13	172.16	172.13	172.13	1968.0
535	533	725	2023-05-15 20:25:00+00:00	172.12	172.16	172.11	172.14	5999.0
536	534	726	2023-05-15 20:30:00+00:00	172.14	172.14	172.13	172.13	2166.0
537	535	727	2023-05-15 20:35:00+00:00	172.12	172.12	172.07	172.07	3316.0
538	536	728	2023-05-15 20:40:00+00:00	172.09	172.09	171.98	172.07	13904.0
539	537	729	2023-05-15 20:45:00+00:00	172.0	172.0	172.0	172.0	200.0
540	538	730	2023-05-15 20:50:00+00:00	171.99	171.99	171.96	171.99	3324.0
541	539	731	2023-05-15 20:55:00+00:00	171.96	171.97	171.96	171.97	3143.0
542	540	732	2023-05-15 21:00:00+00:00	171.99	171.99	171.99	171.99	501.0
543	541	733	2023-05-15 21:05:00+00:00	171.98	172.0	171.98	172.0	1219.0
544	542	734	2023-05-15 21:10:00+00:00	172.0	172.05	172.0	172.05	2661.0
545	543	735	2023-05-15 21:15:00+00:00	172.05	172.05	172.0	172.0	1079.0
546	544	736	2023-05-15 21:20:00+00:00	172.02	172.02	172.0	172.0	300.0
547	545	737	2023-05-15 21:25:00+00:00	172.03	172.03	172.03	172.03	100.0
548	546	738	2023-05-15 21:30:00+00:00	172.01	172.01	171.99	171.99	1047.0
549	547	739	2023-05-15 21:35:00+00:00	171.99	171.99	171.98	171.98	1536.0
550	548	740	2023-05-15 21:40:00+00:00	171.97	171.97	171.97	171.97	176.0
551	549	741	2023-05-15 21:45:00+00:00	172.0	172.0	172.0	172.0	100.0
552	550	742	2023-05-15 21:50:00+00:00	172.02	172.03	172.02	172.03	259.0
553	551	743	2023-05-15 21:55:00+00:00	172.03	172.03	172.03	172.03	1939.0
554	552	744	2023-05-15 22:00:00+00:00	171.97	171.97	171.97	171.97	174.0
555	553	745	2023-05-15 22:05:00+00:00	171.97	171.97	171.96	171.97	120.0
556	554	746	2023-05-15 22:10:00+00:00	172.03	172.03	171.96	171.98	750.0
557	555	747	2023-05-15 22:15:00+00:00	171.96	171.96	171.95	171.95	822.0
558	556	748	2023-05-15 22:20:00+00:00	171.95	172.03	171.95	172.03	2545.0
559	557	749	2023-05-15 22:25:00+00:00	172.03	172.03	172.0	172.0	800.0
560	558	750	2023-05-15 22:30:00+00:00	172.05	172.14	172.0	172.0	1290.0
561	559	751	2023-05-15 22:35:00+00:00	172.0	172.0	172.0	172.0	200.0
562	560	752	2023-05-15 22:40:00+00:00	172.0	172.0	172.0	172.0	0.0
563	561	753	2023-05-15 22:45:00+00:00	172.01	172.01	172.0	172.0	815.0
564	562	754	2023-05-15 22:50:00+00:00	172.0	172.0	172.0	172.0	0.0
565	563	755	2023-05-15 22:55:00+00:00	172.03	172.03	172.03	172.03	327.0
566	564	756	2023-05-15 23:00:00+00:00	172.02	172.02	172.0	172.0	730.0
567	565	757	2023-05-15 23:05:00+00:00	171.98	172.01	171.98	172.0	1237.0
568	566	758	2023-05-15 23:10:00+00:00	171.98	172.0	171.98	172.0	348.0
569	567	759	2023-05-15 23:15:00+00:00	172.04	172.04	171.94	171.94	2328.0
570	568	760	2023-05-15 23:20:00+00:00	171.98	172.0	171.98	172.0	999.0
571	569	761	2023-05-15 23:25:00+00:00	172.0	172.0	172.0	172.0	132.0
572	570	762	2023-05-15 23:30:00+00:00	171.99	171.99	171.93	171.93	270.0
573	571	763	2023-05-15 23:35:00+00:00	171.98	171.98	171.98	171.98	300.0
574	572	764	2023-05-15 23:40:00+00:00	172.0	172.0	171.97	171.97	1442.0
575	573	765	2023-05-15 23:45:00+00:00	171.97	172.0	171.97	172.0	681.0
576	574	766	2023-05-15 23:50:00+00:00	171.99	172.0	171.96	171.96	910.0
577	575	767	2023-05-15 23:55:00+00:00	171.96	172.0	171.95	172.0	4240.0
578	576	768	2023-05-17 08:00:00+00:00	172.18	172.35	172.03	172.03	868.0
579	577	769	2023-05-17 08:05:00+00:00	172.11	172.11	172.0	172.06	7849.0
580	578	770	2023-05-17 08:10:00+00:00	172.03	172.06	172.01	172.06	462.0
581	579	771	2023-05-17 08:15:00+00:00	172.1	172.12	172.06	172.07	2030.0
582	580	772	2023-05-17 08:20:00+00:00	172.1	172.1	172.1	172.1	181.0
583	581	773	2023-05-17 08:25:00+00:00	172.18	172.18	172.18	172.18	136.0
584	582	774	2023-05-17 08:30:00+00:00	172.18	172.18	172.18	172.18	0.0
585	583	775	2023-05-17 08:35:00+00:00	172.1	172.1	172.09	172.09	200.0
586	584	776	2023-05-17 08:40:00+00:00	172.09	172.09	172.09	172.09	0.0
587	585	777	2023-05-17 08:45:00+00:00	172.09	172.09	172.09	172.09	0.0
588	586	778	2023-05-17 08:50:00+00:00	172.09	172.09	172.09	172.09	0.0
589	587	779	2023-05-17 08:55:00+00:00	172.18	172.2	172.18	172.2	1074.0
590	588	780	2023-05-17 09:00:00+00:00	172.22	172.22	172.22	172.22	400.0
591	589	781	2023-05-17 09:05:00+00:00	172.11	172.14	172.11	172.14	239.0
592	590	782	2023-05-17 09:10:00+00:00	172.14	172.14	172.01	172.07	1007.0
593	591	783	2023-05-17 09:15:00+00:00	172.07	172.07	172.07	172.07	0.0
594	592	784	2023-05-17 09:20:00+00:00	172.1	172.12	172.1	172.12	200.0
595	593	785	2023-05-17 09:25:00+00:00	172.12	172.13	172.12	172.13	765.0
596	594	786	2023-05-17 09:30:00+00:00	172.12	172.12	172.12	172.12	281.0
597	595	787	2023-05-17 09:35:00+00:00	172.12	172.12	172.1	172.1	2609.0
598	596	788	2023-05-17 09:40:00+00:00	172.1	172.1	172.1	172.1	0.0
599	597	789	2023-05-17 09:45:00+00:00	172.11	172.11	172.11	172.11	150.0
600	598	790	2023-05-17 09:50:00+00:00	172.15	172.15	172.15	172.15	118.0
601	599	791	2023-05-17 09:55:00+00:00	172.15	172.15	172.15	172.15	270.0
602	600	792	2023-05-17 10:00:00+00:00	172.15	172.15	172.15	172.15	0.0
603	601	793	2023-05-17 10:05:00+00:00	172.16	172.16	172.16	172.16	500.0
604	602	794	2023-05-17 10:10:00+00:00	172.17	172.17	172.15	172.15	850.0
605	603	795	2023-05-17 10:15:00+00:00	172.08	172.09	172.08	172.09	346.0
606	604	796	2023-05-17 10:20:00+00:00	172.13	172.13	172.08	172.1	927.0
607	605	797	2023-05-17 10:25:00+00:00	172.1	172.1	172.1	172.1	0.0
608	606	798	2023-05-17 10:30:00+00:00	172.11	172.11	172.06	172.07	1523.0
609	607	799	2023-05-17 10:35:00+00:00	172.13	172.13	172.02	172.04	3263.0
610	608	800	2023-05-17 10:40:00+00:00	172.01	172.01	171.99	171.99	1811.0
611	609	801	2023-05-17 10:45:00+00:00	172.01	172.01	171.99	171.99	936.0
612	610	802	2023-05-17 10:50:00+00:00	171.99	172.01	171.99	172.01	594.0
613	611	803	2023-05-17 10:55:00+00:00	172.06	172.11	172.06	172.11	1100.0
614	612	804	2023-05-17 11:00:00+00:00	172.13	172.22	172.08	172.1	17255.0
615	613	805	2023-05-17 11:05:00+00:00	172.11	172.19	172.11	172.14	1054.0
616	614	806	2023-05-17 11:10:00+00:00	172.15	172.2	172.08	172.15	8304.0
617	615	807	2023-05-17 11:15:00+00:00	172.15	172.15	172.07	172.07	1217.0
618	616	808	2023-05-17 11:20:00+00:00	172.12	172.13	172.1	172.1	1538.0
619	617	809	2023-05-17 11:25:00+00:00	172.13	172.16	172.1	172.16	2127.0
620	618	810	2023-05-17 11:30:00+00:00	172.15	172.16	172.15	172.16	395.0
621	619	811	2023-05-17 11:35:00+00:00	172.18	172.18	172.05	172.05	3045.0
622	620	812	2023-05-17 11:40:00+00:00	172.07	172.07	171.93	171.96	24493.0
623	621	813	2023-05-17 11:45:00+00:00	171.97	172.06	171.96	172.04	16017.0
624	622	814	2023-05-17 11:50:00+00:00	172.05	172.06	171.99	172.03	14974.0
625	623	815	2023-05-17 11:55:00+00:00	172.02	172.05	171.99	172.01	7579.0
626	624	816	2023-05-17 12:00:00+00:00	172.2	172.29	171.73	171.98	22242.0
627	625	817	2023-05-17 12:05:00+00:00	171.98	172.0	171.95	171.95	9343.0
628	626	818	2023-05-17 12:10:00+00:00	171.96	171.96	171.52	171.56	43128.0
629	627	819	2023-05-17 12:15:00+00:00	171.6	171.69	170.98	171.19	83230.0
630	628	820	2023-05-17 12:20:00+00:00	171.18	171.35	170.87	170.87	137482.0
631	629	821	2023-05-17 12:25:00+00:00	170.83	171.13	170.8	171.12	29551.0
632	630	822	2023-05-17 12:30:00+00:00	171.09	171.23	171.05	171.23	12974.0
633	631	823	2023-05-17 12:35:00+00:00	171.22	171.28	171.1	171.22	22566.0
634	632	824	2023-05-17 12:40:00+00:00	171.23	171.33	171.15	171.3	11665.0
635	633	825	2023-05-17 12:45:00+00:00	171.32	171.49	171.32	171.45	35679.0
636	634	826	2023-05-17 12:50:00+00:00	171.45	171.55	171.39	171.39	23077.0
637	635	827	2023-05-17 12:55:00+00:00	171.39	171.51	171.34	171.51	20868.0
638	636	828	2023-05-17 13:00:00+00:00	171.58	171.58	171.3	171.38	14094.0
639	637	829	2023-05-17 13:05:00+00:00	171.38	171.49	171.33	171.44	25422.0
640	638	830	2023-05-17 13:10:00+00:00	171.43	171.47	171.36	171.36	10605.0
641	639	831	2023-05-17 13:15:00+00:00	171.36	171.39	171.31	171.33	11090.0
642	640	832	2023-05-17 13:20:00+00:00	171.34	171.38	171.25	171.27	22109.0
643	641	833	2023-05-17 13:25:00+00:00	171.33	171.97	171.33	171.75	73066.0
644	642	834	2023-05-17 13:30:00+00:00	171.71	172.15	171.41	171.55	1849079.0
645	643	835	2023-05-17 13:35:00+00:00	171.53	171.9	171.44	171.66	756704.0
646	644	836	2023-05-17 13:40:00+00:00	171.68	171.69	171.16	171.37	877386.0
647	645	837	2023-05-17 13:45:00+00:00	171.37	171.4	171.01	171.09	890829.0
648	646	838	2023-05-17 13:50:00+00:00	171.08	171.12	170.54	170.83	1262333.0
649	647	839	2023-05-17 13:55:00+00:00	170.83	170.89	170.43	170.53	800080.0
650	648	840	2023-05-17 14:00:00+00:00	170.52	170.83	170.42	170.75	779696.0
651	649	841	2023-05-17 14:05:00+00:00	170.76	170.98	170.7	170.86	552874.0
652	650	842	2023-05-17 14:10:00+00:00	170.85	171.0	170.59	170.63	713148.0
653	651	843	2023-05-17 14:15:00+00:00	170.63	170.96	170.55	170.88	526483.0
654	652	844	2023-05-17 14:20:00+00:00	170.88	171.22	170.87	171.08	623172.0
655	653	845	2023-05-17 14:25:00+00:00	171.07	171.15	170.98	171.02	398155.0
656	654	846	2023-05-17 14:30:00+00:00	171.03	171.12	170.9	170.93	452177.0
657	655	847	2023-05-17 14:35:00+00:00	170.93	170.96	170.8	170.88	397511.0
658	656	848	2023-05-17 14:40:00+00:00	170.89	171.08	170.84	171.04	412097.0
659	657	849	2023-05-17 14:45:00+00:00	171.04	171.12	170.98	171.01	359303.0
660	658	850	2023-05-17 14:50:00+00:00	171.0	171.06	170.84	170.87	330882.0
661	659	851	2023-05-17 14:55:00+00:00	170.88	171.16	170.85	171.03	343369.0
662	660	852	2023-05-17 15:00:00+00:00	171.05	171.16	170.99	171.05	302120.0
663	661	853	2023-05-17 15:05:00+00:00	171.03	171.06	170.76	170.92	396084.0
664	662	854	2023-05-17 15:10:00+00:00	170.93	171.0	170.79	170.81	299184.0
665	663	855	2023-05-17 15:15:00+00:00	170.81	171.15	170.72	170.91	640346.0
666	664	856	2023-05-17 15:20:00+00:00	170.92	170.93	170.53	170.63	570376.0
667	665	857	2023-05-17 15:25:00+00:00	170.62	170.85	170.47	170.85	463662.0
668	666	858	2023-05-17 15:30:00+00:00	170.84	170.9	170.73	170.9	380140.0
669	667	859	2023-05-17 15:35:00+00:00	170.9	170.93	170.74	170.84	283862.0
670	668	860	2023-05-17 15:40:00+00:00	170.84	171.09	170.83	171.06	276946.0
671	669	861	2023-05-17 15:45:00+00:00	171.06	171.27	171.02	171.07	552987.0
672	670	862	2023-05-17 15:50:00+00:00	171.08	171.15	170.89	170.97	313560.0
673	671	863	2023-05-17 15:55:00+00:00	170.96	171.07	170.92	171.07	249688.0
674	672	864	2023-05-17 16:00:00+00:00	171.07	171.14	170.95	171.03	212176.0
675	673	865	2023-05-17 16:05:00+00:00	171.02	171.04	170.83	170.84	193001.0
676	674	866	2023-05-17 16:10:00+00:00	170.84	171.04	170.83	170.9	223933.0
677	675	867	2023-05-17 16:15:00+00:00	170.9	170.99	170.87	170.9	186105.0
678	676	868	2023-05-17 16:20:00+00:00	170.91	171.05	170.9	171.01	155667.0
679	677	869	2023-05-17 16:25:00+00:00	171.01	171.16	170.98	171.14	203831.0
680	678	870	2023-05-17 16:30:00+00:00	171.14	171.2	171.01	171.02	320959.0
681	679	871	2023-05-17 16:35:00+00:00	171.02	171.16	170.96	171.15	275576.0
682	680	872	2023-05-17 16:40:00+00:00	171.15	171.38	171.15	171.34	502792.0
683	681	873	2023-05-17 16:45:00+00:00	171.34	171.39	171.21	171.34	315725.0
684	682	874	2023-05-17 16:50:00+00:00	171.34	171.67	171.28	171.67	527063.0
685	683	875	2023-05-17 16:55:00+00:00	171.66	171.74	171.44	171.63	465603.0
686	684	876	2023-05-17 17:00:00+00:00	171.64	171.84	171.6	171.83	406417.0
687	685	877	2023-05-17 17:05:00+00:00	171.83	172.03	171.81	171.83	530642.0
688	686	878	2023-05-17 17:10:00+00:00	171.83	171.93	171.72	171.81	381025.0
689	687	879	2023-05-17 17:15:00+00:00	171.81	171.97	171.73	171.93	311340.0
690	688	880	2023-05-17 17:20:00+00:00	171.93	172.07	171.9	172.04	452161.0
691	689	881	2023-05-17 17:25:00+00:00	172.05	172.12	171.95	172.04	397140.0
692	690	882	2023-05-17 17:30:00+00:00	172.04	172.11	171.93	172.06	417449.0
693	691	883	2023-05-17 17:35:00+00:00	172.05	172.08	171.86	171.93	320829.0
694	692	884	2023-05-17 17:40:00+00:00	171.92	172.09	171.88	172.04	385858.0
695	693	885	2023-05-17 17:45:00+00:00	172.04	172.65	172.01	172.56	1162046.0
696	694	886	2023-05-17 17:50:00+00:00	172.55	172.74	172.55	172.72	814542.0
697	695	887	2023-05-17 17:55:00+00:00	172.73	172.86	172.65	172.83	606659.0
698	696	888	2023-05-17 18:00:00+00:00	172.83	172.85	172.46	172.49	537082.0
699	697	889	2023-05-17 18:05:00+00:00	172.48	172.55	172.24	172.36	747514.0
700	698	890	2023-05-17 18:10:00+00:00	172.36	172.49	172.24	172.43	465916.0
701	699	891	2023-05-17 18:15:00+00:00	172.42	172.49	172.28	172.43	314918.0
702	700	892	2023-05-17 18:20:00+00:00	172.44	172.54	172.39	172.53	172431.0
703	701	893	2023-05-17 18:25:00+00:00	172.53	172.54	172.35	172.41	241479.0
704	702	894	2023-05-17 18:30:00+00:00	172.42	172.45	172.13	172.17	360294.0
705	703	895	2023-05-17 18:35:00+00:00	172.18	172.38	172.17	172.27	364313.0
706	704	896	2023-05-17 18:40:00+00:00	172.28	172.3	172.08	172.13	355008.0
707	705	897	2023-05-17 18:45:00+00:00	172.12	172.18	171.98	172.15	397683.0
708	706	898	2023-05-17 18:50:00+00:00	172.15	172.2	171.95	172.09	300312.0
709	707	899	2023-05-17 18:55:00+00:00	172.1	172.14	172.0	172.13	202770.0
710	708	900	2023-05-17 19:00:00+00:00	172.13	172.26	171.94	172.2	352983.0
711	709	901	2023-05-17 19:05:00+00:00	172.2	172.4	172.2	172.33	405824.0
712	710	902	2023-05-17 19:10:00+00:00	172.34	172.48	172.3	172.39	303074.0
713	711	903	2023-05-17 19:15:00+00:00	172.39	172.59	172.35	172.55	539790.0
714	712	904	2023-05-17 19:20:00+00:00	172.55	172.56	172.26	172.33	365734.0
715	713	905	2023-05-17 19:25:00+00:00	172.33	172.41	172.27	172.35	304214.0
716	714	906	2023-05-17 19:30:00+00:00	172.36	172.55	172.32	172.43	328514.0
717	715	907	2023-05-17 19:35:00+00:00	172.42	172.56	172.33	172.53	467302.0
718	716	908	2023-05-17 19:40:00+00:00	172.53	172.65	172.41	172.62	526689.0
719	717	909	2023-05-17 19:45:00+00:00	172.61	172.88	172.56	172.84	568815.0
720	718	910	2023-05-17 19:50:00+00:00	172.84	172.93	172.71	172.86	820113.0
721	719	911	2023-05-17 19:55:00+00:00	172.86	172.87	172.56	172.65	1801486.0
722	720	912	2023-05-17 20:00:00+00:00	172.63	172.75	172.6	172.62	7584583.0
723	721	913	2023-05-17 20:05:00+00:00	172.63	172.69	172.63	172.69	46482.0
724	722	914	2023-05-17 20:10:00+00:00	172.68	172.7	172.67	172.69	10229.0
725	723	915	2023-05-17 20:15:00+00:00	172.7	172.71	172.67	172.68	4503.0
726	724	916	2023-05-17 20:20:00+00:00	172.69	172.75	172.69	172.75	5511.0
727	725	917	2023-05-17 20:25:00+00:00	172.72	172.72	172.69	172.69	993.0
728	726	918	2023-05-17 20:30:00+00:00	172.68	172.7	172.64	172.7	22995.0
729	727	919	2023-05-17 20:35:00+00:00	172.7	172.7	172.7	172.7	100.0
730	728	920	2023-05-17 20:40:00+00:00	172.67	172.69	172.67	172.69	3582.0
731	729	921	2023-05-17 20:45:00+00:00	172.68	172.69	172.66	172.67	2338.0
732	730	922	2023-05-17 20:50:00+00:00	172.69	172.71	172.66	172.7	1551.0
733	731	923	2023-05-17 20:55:00+00:00	172.7	172.7	172.69	172.7	550.0
734	732	924	2023-05-17 21:00:00+00:00	172.7	172.73	172.69	172.69	1574.0
735	733	925	2023-05-17 21:05:00+00:00	172.72	172.72	172.69	172.69	3717.0
736	734	926	2023-05-17 21:10:00+00:00	172.69	172.69	172.68	172.68	38327.0
737	735	927	2023-05-17 21:15:00+00:00	172.7	172.7	172.7	172.7	100.0
738	736	928	2023-05-17 21:20:00+00:00	172.68	172.68	172.68	172.68	637.0
739	737	929	2023-05-17 21:25:00+00:00	172.7	172.7	172.65	172.65	603.0
740	738	930	2023-05-17 21:30:00+00:00	172.65	172.7	172.64	172.66	694.0
741	739	931	2023-05-17 21:35:00+00:00	172.7	172.7	172.66	172.66	710.0
742	740	932	2023-05-17 21:40:00+00:00	172.66	172.69	172.66	172.69	1696.0
743	741	933	2023-05-17 21:45:00+00:00	172.65	172.68	172.63	172.68	1587.0
744	742	934	2023-05-17 21:50:00+00:00	172.67	172.67	172.66	172.66	560.0
745	743	935	2023-05-17 21:55:00+00:00	172.67	172.67	172.66	172.67	289.0
746	744	936	2023-05-17 22:00:00+00:00	172.67	172.67	172.66	172.67	1031.0
747	745	937	2023-05-17 22:05:00+00:00	172.65	172.65	172.64	172.64	1603.0
748	746	938	2023-05-17 22:10:00+00:00	172.64	172.66	172.62	172.66	2457.0
749	747	939	2023-05-17 22:15:00+00:00	172.62	172.65	172.62	172.65	1693.0
750	748	940	2023-05-17 22:20:00+00:00	172.62	172.62	172.61	172.61	1806.0
751	749	941	2023-05-17 22:25:00+00:00	172.63	172.67	172.63	172.66	717.0
752	750	942	2023-05-17 22:30:00+00:00	172.68	172.68	172.67	172.68	100.0
753	751	943	2023-05-17 22:35:00+00:00	172.65	172.65	172.65	172.65	2930.0
754	752	944	2023-05-17 22:40:00+00:00	172.65	172.65	172.65	172.65	0.0
755	753	945	2023-05-17 22:45:00+00:00	172.62	172.63	172.62	172.62	150.0
756	754	946	2023-05-17 22:50:00+00:00	172.64	172.64	172.64	172.64	725.0
757	755	947	2023-05-17 22:55:00+00:00	172.63	172.64	172.62	172.64	289.0
758	756	948	2023-05-17 23:00:00+00:00	172.64	172.64	172.64	172.64	349.0
759	757	949	2023-05-17 23:05:00+00:00	172.63	172.63	172.61	172.61	297.0
760	758	950	2023-05-17 23:10:00+00:00	172.63	172.63	172.63	172.63	349.0
761	759	951	2023-05-17 23:15:00+00:00	172.62	172.63	172.62	172.62	950.0
762	760	952	2023-05-17 23:20:00+00:00	172.64	172.64	172.64	172.64	116.0
763	761	953	2023-05-17 23:25:00+00:00	172.66	172.68	172.64	172.64	1966.0
764	762	954	2023-05-17 23:30:00+00:00	172.69	172.69	172.69	172.69	300.0
765	763	955	2023-05-17 23:35:00+00:00	172.65	172.65	172.64	172.64	7991.0
766	764	956	2023-05-17 23:40:00+00:00	172.62	172.65	172.62	172.65	629.0
767	765	957	2023-05-17 23:45:00+00:00	172.63	172.63	172.63	172.63	144.0
768	766	958	2023-05-17 23:50:00+00:00	172.63	172.63	172.63	172.63	0.0
769	767	959	2023-05-17 23:55:00+00:00	172.54	172.72	172.54	172.72	9735.0
770	768	960	2023-05-18 08:00:00+00:00	172.84	172.84	172.76	172.76	1308.0
771	769	961	2023-05-18 08:05:00+00:00	172.79	173.0	172.79	172.97	3334.0
772	770	962	2023-05-18 08:10:00+00:00	172.97	172.97	172.88	172.91	4600.0
773	771	963	2023-05-18 08:15:00+00:00	172.91	172.91	172.91	172.91	550.0
774	772	964	2023-05-18 08:20:00+00:00	172.86	172.86	172.86	172.86	136.0
775	773	965	2023-05-18 08:25:00+00:00	172.86	172.86	172.86	172.86	300.0
776	774	966	2023-05-18 08:30:00+00:00	172.85	172.85	172.82	172.82	1580.0
777	775	967	2023-05-18 08:35:00+00:00	172.82	172.82	172.82	172.82	0.0
778	776	968	2023-05-18 08:40:00+00:00	172.82	172.82	172.82	172.82	0.0
779	777	969	2023-05-18 08:45:00+00:00	172.82	172.82	172.82	172.82	0.0
780	778	970	2023-05-18 08:50:00+00:00	172.82	172.82	172.82	172.82	0.0
781	779	971	2023-05-18 08:55:00+00:00	172.8	172.8	172.8	172.8	1100.0
782	780	972	2023-05-18 09:00:00+00:00	172.76	172.78	172.75	172.75	1546.0
783	781	973	2023-05-18 09:05:00+00:00	172.75	172.75	172.75	172.75	0.0
784	782	974	2023-05-18 09:10:00+00:00	172.8	172.8	172.8	172.8	200.0
785	783	975	2023-05-18 09:15:00+00:00	172.8	172.8	172.8	172.8	0.0
786	784	976	2023-05-18 09:20:00+00:00	172.83	172.87	172.78	172.78	2115.0
787	785	977	2023-05-18 09:25:00+00:00	172.78	172.78	172.78	172.78	0.0
788	786	978	2023-05-18 09:30:00+00:00	172.78	172.78	172.78	172.78	0.0
789	787	979	2023-05-18 09:35:00+00:00	172.78	172.78	172.78	172.78	0.0
790	788	980	2023-05-18 09:40:00+00:00	172.78	172.78	172.78	172.78	0.0
791	789	981	2023-05-18 09:45:00+00:00	172.8	172.8	172.8	172.8	110.0
792	790	982	2023-05-18 09:50:00+00:00	172.85	172.85	172.8	172.8	334.0
793	791	983	2023-05-18 09:55:00+00:00	172.81	172.83	172.8	172.83	521.0
794	792	984	2023-05-18 10:00:00+00:00	172.77	172.84	172.77	172.84	1364.0
795	793	985	2023-05-18 10:05:00+00:00	172.84	172.84	172.78	172.78	1822.0
796	794	986	2023-05-18 10:10:00+00:00	172.78	172.78	172.78	172.78	108.0
797	795	987	2023-05-18 10:15:00+00:00	172.81	172.81	172.81	172.81	145.0
798	796	988	2023-05-18 10:20:00+00:00	172.81	172.81	172.81	172.81	0.0
799	797	989	2023-05-18 10:25:00+00:00	172.81	172.81	172.81	172.81	0.0
800	798	990	2023-05-18 10:30:00+00:00	172.81	172.81	172.81	172.81	0.0
801	799	991	2023-05-18 10:35:00+00:00	172.84	172.84	172.84	172.84	100.0
802	800	992	2023-05-18 10:40:00+00:00	172.85	172.91	172.85	172.91	1434.0
803	801	993	2023-05-18 10:45:00+00:00	172.91	172.92	172.91	172.92	3915.0
804	802	994	2023-05-18 10:50:00+00:00	172.92	172.92	172.92	172.92	0.0
805	803	995	2023-05-18 10:55:00+00:00	172.81	172.81	172.81	172.81	400.0
806	804	996	2023-05-18 11:00:00+00:00	172.81	172.92	172.8	172.83	4376.0
807	805	997	2023-05-18 11:05:00+00:00	172.85	172.87	172.85	172.87	319.0
808	806	998	2023-05-18 11:10:00+00:00	172.85	172.86	172.8	172.85	1329.0
809	807	999	2023-05-18 11:15:00+00:00	172.85	172.9	172.85	172.9	3649.0
810	808	1000	2023-05-18 11:20:00+00:00	172.9	172.92	172.8	172.82	4330.0
811	809	1001	2023-05-18 11:25:00+00:00	172.83	172.83	172.77	172.78	7017.0
812	810	1002	2023-05-18 11:30:00+00:00	172.77	172.8	172.77	172.8	1093.0
813	811	1003	2023-05-18 11:35:00+00:00	172.82	172.85	172.69	172.69	4302.0
814	812	1004	2023-05-18 11:40:00+00:00	172.73	172.82	172.73	172.78	1753.0
815	813	1005	2023-05-18 11:45:00+00:00	172.8	172.82	172.79	172.8	2161.0
816	814	1006	2023-05-18 11:50:00+00:00	172.8	172.8	172.77	172.8	1057.0
817	815	1007	2023-05-18 11:55:00+00:00	172.79	172.79	172.79	172.79	400.0
818	816	1008	2023-05-18 12:00:00+00:00	172.89	172.92	172.43	172.8	38748.0
819	817	1009	2023-05-18 12:05:00+00:00	172.8	172.8	172.74	172.77	8628.0
820	818	1010	2023-05-18 12:10:00+00:00	172.8	172.8	172.65	172.65	2628.0
821	819	1011	2023-05-18 12:15:00+00:00	172.68	172.7	172.58	172.63	13516.0
822	820	1012	2023-05-18 12:20:00+00:00	172.61	172.61	172.54	172.56	13665.0
823	821	1013	2023-05-18 12:25:00+00:00	172.62	172.73	172.56	172.73	11263.0
824	822	1014	2023-05-18 12:30:00+00:00	172.63	172.65	172.46	172.47	10738.0
825	823	1015	2023-05-18 12:35:00+00:00	172.47	172.6	172.4	172.41	12071.0
826	824	1016	2023-05-18 12:40:00+00:00	172.42	172.48	172.3	172.44	17219.0
827	825	1017	2023-05-18 12:45:00+00:00	172.45	172.45	172.35	172.35	24371.0
828	826	1018	2023-05-18 12:50:00+00:00	172.33	172.43	172.22	172.41	18241.0
829	827	1019	2023-05-18 12:55:00+00:00	172.44	172.45	172.33	172.39	6677.0
830	828	1020	2023-05-18 13:00:00+00:00	172.39	172.55	172.38	172.51	19512.0
831	829	1021	2023-05-18 13:05:00+00:00	172.49	172.61	172.43	172.58	14503.0
832	830	1022	2023-05-18 13:10:00+00:00	172.65	172.65	172.45	172.45	8393.0
833	831	1023	2023-05-18 13:15:00+00:00	172.48	172.59	172.47	172.56	5748.0
834	832	1024	2023-05-18 13:20:00+00:00	172.56	172.77	172.54	172.75	21216.0
835	833	1025	2023-05-18 13:25:00+00:00	172.76	173.2	172.58	173.09	90278.0
836	834	1026	2023-05-18 13:30:00+00:00	173.0	173.5	172.86	173.14	1877171.0
837	835	1027	2023-05-18 13:35:00+00:00	173.15	173.44	173.03	173.29	811695.0
838	836	1028	2023-05-18 13:40:00+00:00	173.3	173.31	172.74	172.78	763884.0
839	837	1029	2023-05-18 13:45:00+00:00	172.78	172.9	172.62	172.63	873938.0
840	838	1030	2023-05-18 13:50:00+00:00	172.63	172.9	172.58	172.89	654355.0
841	839	1031	2023-05-18 13:55:00+00:00	172.89	173.16	172.8	173.09	598027.0
842	840	1032	2023-05-18 14:00:00+00:00	173.09	173.1	172.82	172.98	422929.0
843	841	1033	2023-05-18 14:05:00+00:00	172.98	173.34	172.98	173.32	675468.0
844	842	1034	2023-05-18 14:10:00+00:00	173.31	173.48	173.27	173.36	525325.0
845	843	1035	2023-05-18 14:15:00+00:00	173.37	173.6	173.26	173.56	973836.0
846	844	1036	2023-05-18 14:20:00+00:00	173.56	173.86	173.55	173.79	930092.0
847	845	1037	2023-05-18 14:25:00+00:00	173.79	173.79	173.52	173.67	494818.0
848	846	1038	2023-05-18 14:30:00+00:00	173.68	174.1	173.67	174.09	904387.0
849	847	1039	2023-05-18 14:35:00+00:00	174.1	174.13	173.89	174.07	585595.0
850	848	1040	2023-05-18 14:40:00+00:00	174.07	174.07	173.56	173.62	633708.0
851	849	1041	2023-05-18 14:45:00+00:00	173.63	174.15	173.59	174.14	544489.0
852	850	1042	2023-05-18 14:50:00+00:00	174.13	174.23	173.93	174.15	709281.0
853	851	1043	2023-05-18 14:55:00+00:00	174.15	174.36	174.11	174.3	680283.0
854	852	1044	2023-05-18 15:00:00+00:00	174.3	174.63	174.27	174.56	837594.0
855	853	1045	2023-05-18 15:05:00+00:00	174.56	174.67	174.49	174.66	559757.0
856	854	1046	2023-05-18 15:10:00+00:00	174.66	174.68	174.25	174.31	563147.0
857	855	1047	2023-05-18 15:15:00+00:00	174.3	174.52	174.26	174.46	622630.0
858	856	1048	2023-05-18 15:20:00+00:00	174.47	174.61	174.4	174.54	421637.0
859	857	1049	2023-05-18 15:25:00+00:00	174.53	174.72	174.38	174.66	510607.0
860	858	1050	2023-05-18 15:30:00+00:00	174.67	174.75	174.57	174.58	512322.0
861	859	1051	2023-05-18 15:35:00+00:00	174.58	174.83	174.53	174.61	491595.0
862	860	1052	2023-05-18 15:40:00+00:00	174.62	174.88	174.56	174.81	427630.0
863	861	1053	2023-05-18 15:45:00+00:00	174.82	175.01	174.8	174.95	859751.0
864	862	1054	2023-05-18 15:50:00+00:00	174.94	175.0	174.92	174.95	576431.0
865	863	1055	2023-05-18 15:55:00+00:00	174.94	174.95	174.63	174.81	864920.0
866	864	1056	2023-05-18 16:00:00+00:00	174.8	174.82	174.7	174.78	317207.0
867	865	1057	2023-05-18 16:05:00+00:00	174.78	174.82	174.46	174.66	653452.0
868	866	1058	2023-05-18 16:10:00+00:00	174.66	174.88	174.4	174.42	557629.0
869	867	1059	2023-05-18 16:15:00+00:00	174.42	174.64	174.28	174.45	621303.0
870	868	1060	2023-05-18 16:20:00+00:00	174.45	174.46	174.21	174.31	444583.0
871	869	1061	2023-05-18 16:25:00+00:00	174.31	174.38	174.16	174.36	316091.0
872	870	1062	2023-05-18 16:30:00+00:00	174.37	174.45	174.26	174.44	280640.0
873	871	1063	2023-05-18 16:35:00+00:00	174.44	174.53	174.28	174.29	272574.0
874	872	1064	2023-05-18 16:40:00+00:00	174.29	174.44	174.23	174.41	294531.0
875	873	1065	2023-05-18 16:45:00+00:00	174.42	174.44	174.26	174.32	314722.0
876	874	1066	2023-05-18 16:50:00+00:00	174.31	174.39	174.2	174.37	259237.0
877	875	1067	2023-05-18 16:55:00+00:00	174.37	174.37	174.13	174.28	453632.0
878	876	1068	2023-05-18 17:00:00+00:00	174.28	174.62	174.27	174.59	532818.0
879	877	1069	2023-05-18 17:05:00+00:00	174.6	174.63	174.44	174.62	361516.0
880	878	1070	2023-05-18 17:10:00+00:00	174.61	174.62	174.39	174.46	232542.0
881	879	1071	2023-05-18 17:15:00+00:00	174.46	174.65	174.42	174.61	266192.0
882	880	1072	2023-05-18 17:20:00+00:00	174.62	174.75	174.59	174.74	367095.0
883	881	1073	2023-05-18 17:25:00+00:00	174.75	174.85	174.26	174.28	706027.0
884	882	1074	2023-05-18 17:30:00+00:00	174.28	174.42	174.22	174.38	342151.0
885	883	1075	2023-05-18 17:35:00+00:00	174.37	174.44	174.23	174.24	245078.0
886	884	1076	2023-05-18 17:40:00+00:00	174.24	174.34	174.17	174.2	216844.0
887	885	1077	2023-05-18 17:45:00+00:00	174.19	174.27	174.03	174.21	324347.0
888	886	1078	2023-05-18 17:50:00+00:00	174.19	174.2	173.93	173.96	362287.0
889	887	1079	2023-05-18 17:55:00+00:00	173.95	173.96	173.76	173.82	418595.0
890	888	1080	2023-05-18 18:00:00+00:00	173.83	173.93	173.68	173.85	273711.0
891	889	1081	2023-05-18 18:05:00+00:00	173.84	173.92	173.73	173.81	282627.0
892	890	1082	2023-05-18 18:10:00+00:00	173.81	173.91	173.79	173.9	332777.0
893	891	1083	2023-05-18 18:15:00+00:00	173.89	174.19	173.89	174.18	341637.0
894	892	1084	2023-05-18 18:20:00+00:00	174.18	174.28	174.16	174.2	325392.0
895	893	1085	2023-05-18 18:25:00+00:00	174.22	174.27	174.09	174.11	235753.0
896	894	1086	2023-05-18 18:30:00+00:00	174.11	174.26	174.11	174.22	251607.0
897	895	1087	2023-05-18 18:35:00+00:00	174.22	174.48	174.2	174.48	407266.0
898	896	1088	2023-05-18 18:40:00+00:00	174.49	174.5	174.31	174.39	295487.0
899	897	1089	2023-05-18 18:45:00+00:00	174.39	174.66	174.38	174.66	371089.0
900	898	1090	2023-05-18 18:50:00+00:00	174.66	174.69	174.48	174.5	284002.0
901	899	1091	2023-05-18 18:55:00+00:00	174.5	174.54	174.41	174.43	345154.0
902	900	1092	2023-05-18 19:00:00+00:00	174.43	174.53	174.33	174.34	436629.0
903	901	1093	2023-05-18 19:05:00+00:00	174.34	174.34	174.22	174.29	396101.0
904	902	1094	2023-05-18 19:10:00+00:00	174.3	174.35	174.24	174.26	427841.0
905	903	1095	2023-05-18 19:15:00+00:00	174.26	174.69	174.25	174.64	658527.0
906	904	1096	2023-05-18 19:20:00+00:00	174.64	174.66	174.45	174.5	523070.0
907	905	1097	2023-05-18 19:25:00+00:00	174.5	174.53	174.38	174.5	455346.0
908	906	1098	2023-05-18 19:30:00+00:00	174.51	174.64	174.51	174.57	495398.0
909	907	1099	2023-05-18 19:35:00+00:00	174.57	174.62	174.48	174.59	404776.0
910	908	1100	2023-05-18 19:40:00+00:00	174.59	174.96	174.55	174.92	779667.0
911	909	1101	2023-05-18 19:45:00+00:00	174.92	175.02	174.83	174.88	917159.0
912	910	1102	2023-05-18 19:50:00+00:00	174.88	175.12	174.81	174.89	2059660.0
913	911	1103	2023-05-18 19:55:00+00:00	174.89	175.24	174.75	175.07	2488160.0
914	912	1104	2023-05-18 20:00:00+00:00	175.06	175.14	175.04	175.05	8495792.0
915	913	1105	2023-05-18 20:05:00+00:00	175.05	175.07	175.03	175.05	99354.0
916	914	1106	2023-05-18 20:10:00+00:00	175.05	175.13	175.01	175.13	26919.0
917	915	1107	2023-05-18 20:15:00+00:00	175.15	175.29	175.12	175.25	30242.0
918	916	1108	2023-05-18 20:20:00+00:00	175.26	175.3	175.15	175.26	22793.0
919	917	1109	2023-05-18 20:25:00+00:00	175.26	175.26	175.15	175.15	7116.0
920	918	1110	2023-05-18 20:30:00+00:00	175.15	175.27	175.15	175.2	10051.0
921	919	1111	2023-05-18 20:35:00+00:00	175.19	175.31	175.19	175.29	6339.0
922	920	1112	2023-05-18 20:40:00+00:00	175.31	175.31	175.22	175.23	7039.0
923	921	1113	2023-05-18 20:45:00+00:00	175.21	175.25	175.15	175.15	10702.0
924	922	1114	2023-05-18 20:50:00+00:00	175.19	175.26	175.18	175.22	13149.0
925	923	1115	2023-05-18 20:55:00+00:00	175.24	175.28	175.23	175.26	8384.0
926	924	1116	2023-05-18 21:00:00+00:00	175.26	175.3	175.23	175.29	7167.0
927	925	1117	2023-05-18 21:05:00+00:00	175.26	175.3	175.26	175.26	1199.0
928	926	1118	2023-05-18 21:10:00+00:00	175.28	175.28	175.05	175.27	43272.0
929	927	1119	2023-05-18 21:15:00+00:00	175.29	175.3	175.28	175.28	8697.0
930	928	1120	2023-05-18 21:20:00+00:00	175.28	175.3	175.26	175.26	8695.0
931	929	1121	2023-05-18 21:25:00+00:00	175.25	175.26	175.24	175.24	2492.0
932	930	1122	2023-05-18 21:30:00+00:00	175.24	175.29	175.24	175.29	3640.0
933	931	1123	2023-05-18 21:35:00+00:00	175.28	175.29	175.25	175.29	2682.0
934	932	1124	2023-05-18 21:40:00+00:00	175.3	175.3	175.24	175.25	13839.0
935	933	1125	2023-05-18 21:45:00+00:00	175.29	175.29	175.27	175.27	989.0
936	934	1126	2023-05-18 21:50:00+00:00	175.26	175.27	175.26	175.26	691.0
937	935	1127	2023-05-18 21:55:00+00:00	175.26	175.26	175.26	175.26	1589.0
938	936	1128	2023-05-18 22:00:00+00:00	175.22	175.24	175.22	175.23	1562.0
939	937	1129	2023-05-18 22:05:00+00:00	175.23	175.75	175.23	175.5	20504.0
940	938	1130	2023-05-18 22:10:00+00:00	175.5	176.0	175.46	176.0	24898.0
941	939	1131	2023-05-18 22:15:00+00:00	176.0	176.13	175.86	175.9	27536.0
942	940	1132	2023-05-18 22:20:00+00:00	176.03	176.04	175.69	175.75	28337.0
943	941	1133	2023-05-18 22:25:00+00:00	175.91	175.91	175.75	175.75	6603.0
944	942	1134	2023-05-18 22:30:00+00:00	175.73	175.84	175.73	175.76	6074.0
945	943	1135	2023-05-18 22:35:00+00:00	175.83	175.85	175.75	175.85	1425.0
946	944	1136	2023-05-18 22:40:00+00:00	175.76	175.85	175.76	175.83	4674.0
947	945	1137	2023-05-18 22:45:00+00:00	175.8	175.8	175.78	175.79	420.0
948	946	1138	2023-05-18 22:50:00+00:00	175.79	175.79	175.79	175.79	0.0
949	947	1318	2023-05-18 22:55:00+00:00	175.88	175.9	175.84	175.84	3032.0
950	948	1319	2023-05-18 23:00:00+00:00	175.81	175.81	175.75	175.76	2954.0
951	949	1320	2023-05-18 23:05:00+00:00	175.76	175.78	175.75	175.78	10298.0
952	950	1321	2023-05-18 23:10:00+00:00	175.8	175.81	175.78	175.78	2033.0
953	951	1322	2023-05-18 23:15:00+00:00	175.78	175.79	175.77	175.78	2345.0
954	952	1323	2023-05-18 23:20:00+00:00	175.79	175.79	175.75	175.77	2615.0
955	953	1324	2023-05-18 23:25:00+00:00	175.75	175.75	175.75	175.75	104.0
956	954	1325	2023-05-18 23:30:00+00:00	175.75	175.75	175.65	175.65	4086.0
957	955	1326	2023-05-18 23:35:00+00:00	175.65	175.8	175.65	175.71	5946.0
958	956	1327	2023-05-18 23:40:00+00:00	175.72	175.8	175.7	175.75	4089.0
959	957	1328	2023-05-18 23:45:00+00:00	175.72	175.85	175.72	175.85	2966.0
960	958	1329	2023-05-18 23:50:00+00:00	175.81	175.81	175.76	175.78	1721.0
961	959	1330	2023-05-18 23:55:00+00:00	175.8	175.9	175.78	175.9	16478.0
962	960	1331	2023-05-19 08:00:00+00:00	175.35	175.36	175.05	175.1	9729.0
963	961	1332	2023-05-19 08:05:00+00:00	175.14	175.28	175.14	175.27	4183.0
964	962	1333	2023-05-19 08:10:00+00:00	175.21	175.21	175.2	175.2	283.0
965	963	1334	2023-05-19 08:15:00+00:00	175.21	175.21	175.13	175.15	1541.0
966	964	1335	2023-05-19 08:20:00+00:00	175.2	175.22	175.2	175.22	611.0
967	965	1336	2023-05-19 08:25:00+00:00	175.2	175.2	175.2	175.2	1988.0
968	966	1337	2023-05-19 08:30:00+00:00	175.29	175.35	175.29	175.35	970.0
969	967	1338	2023-05-19 08:35:00+00:00	175.41	175.42	175.35	175.42	2191.0
970	968	1339	2023-05-19 08:40:00+00:00	175.38	175.38	175.38	175.38	100.0
971	969	1340	2023-05-19 08:45:00+00:00	175.4	175.51	175.4	175.51	1438.0
972	970	1341	2023-05-19 08:50:00+00:00	175.51	175.51	175.51	175.51	0.0
973	971	1342	2023-05-19 08:55:00+00:00	175.51	175.51	175.51	175.51	0.0
974	972	1343	2023-05-19 09:00:00+00:00	175.58	175.58	175.5	175.5	1985.0
975	973	1344	2023-05-19 09:05:00+00:00	175.5	175.5	175.4	175.4	597.0
976	974	1345	2023-05-19 09:10:00+00:00	175.52	175.52	175.52	175.52	389.0
977	975	1346	2023-05-19 09:15:00+00:00	175.44	175.44	175.44	175.44	300.0
978	976	1347	2023-05-19 09:20:00+00:00	175.42	175.49	175.4	175.49	1240.0
979	977	1348	2023-05-19 09:25:00+00:00	175.42	175.5	175.42	175.49	366.0
980	978	1349	2023-05-19 09:30:00+00:00	175.49	175.49	175.4	175.4	1030.0
981	979	1350	2023-05-19 09:35:00+00:00	175.45	175.45	175.45	175.45	100.0
982	980	1351	2023-05-19 09:40:00+00:00	175.52	175.52	175.52	175.52	100.0
983	981	1352	2023-05-19 09:45:00+00:00	175.55	175.55	175.55	175.55	100.0
984	982	1353	2023-05-19 09:50:00+00:00	175.55	175.55	175.55	175.55	530.0
985	983	1354	2023-05-19 09:55:00+00:00	175.5	175.62	175.5	175.62	562.0
986	984	1355	2023-05-19 10:00:00+00:00	175.54	175.54	175.53	175.53	400.0
987	985	1356	2023-05-19 10:05:00+00:00	175.55	175.55	175.55	175.55	100.0
988	986	1357	2023-05-19 10:10:00+00:00	175.51	175.51	175.5	175.5	300.0
989	987	1358	2023-05-19 10:15:00+00:00	175.43	175.43	175.3	175.31	500.0
990	988	1359	2023-05-19 10:20:00+00:00	175.32	175.32	175.32	175.32	384.0
991	989	1360	2023-05-19 10:25:00+00:00	175.39	175.39	175.39	175.39	200.0
992	990	1361	2023-05-19 10:30:00+00:00	175.37	175.37	175.26	175.28	2189.0
993	991	1362	2023-05-19 10:35:00+00:00	175.28	175.28	175.22	175.22	709.0
994	992	1363	2023-05-19 10:40:00+00:00	175.25	175.35	175.25	175.35	472.0
995	993	1364	2023-05-19 10:45:00+00:00	175.25	175.38	175.25	175.26	1221.0
996	994	1365	2023-05-19 10:50:00+00:00	175.28	175.32	175.28	175.32	200.0
997	995	1366	2023-05-19 10:55:00+00:00	175.31	175.35	175.25	175.35	748.0
998	996	1367	2023-05-19 11:00:00+00:00	175.35	175.6	175.25	175.6	12626.0
999	997	1368	2023-05-19 11:05:00+00:00	175.56	175.56	175.5	175.52	3398.0
1000	998	1369	2023-05-19 11:10:00+00:00	175.48	175.55	175.45	175.55	5792.0
1001	999	1370	2023-05-19 11:15:00+00:00	175.47	175.47	175.42	175.46	3547.0
1002	1000	1371	2023-05-19 11:20:00+00:00	175.46	175.56	175.41	175.5	6366.0
1003	1001	1372	2023-05-19 11:25:00+00:00	175.5	175.67	175.5	175.67	9962.0
1004	1002	1373	2023-05-19 11:30:00+00:00	175.75	175.95	175.67	175.86	14614.0
1005	1003	1374	2023-05-19 11:35:00+00:00	175.76	175.84	175.63	175.76	5852.0
1006	1004	1375	2023-05-19 11:40:00+00:00	175.72	175.72	175.52	175.52	6932.0
1007	1005	1376	2023-05-19 11:45:00+00:00	175.55	175.55	175.32	175.41	10204.0
1008	1006	1377	2023-05-19 11:50:00+00:00	175.41	175.57	175.39	175.57	2794.0
1009	1007	1378	2023-05-19 11:55:00+00:00	175.63	175.74	175.63	175.7	4377.0
1010	1008	1379	2023-05-19 12:00:00+00:00	175.39	175.89	175.06	175.63	32333.0
1011	1009	1380	2023-05-19 12:05:00+00:00	175.63	175.69	175.53	175.61	7458.0
1012	1010	1381	2023-05-19 12:10:00+00:00	175.63	175.63	175.44	175.44	11972.0
1013	1011	1382	2023-05-19 12:15:00+00:00	175.49	175.52	175.4	175.46	13826.0
1014	1012	1383	2023-05-19 12:20:00+00:00	175.49	175.7	175.47	175.63	12278.0
1015	1013	1384	2023-05-19 12:25:00+00:00	175.63	175.68	175.61	175.62	3770.0
1016	1014	1385	2023-05-19 12:30:00+00:00	175.65	175.79	175.65	175.79	14242.0
1017	1015	1386	2023-05-19 12:35:00+00:00	175.78	175.78	175.6	175.65	13539.0
1018	1016	1387	2023-05-19 12:40:00+00:00	175.65	175.85	175.65	175.82	11775.0
1019	1017	1388	2023-05-19 12:45:00+00:00	175.82	175.82	175.68	175.7	7557.0
1020	1018	1389	2023-05-19 12:50:00+00:00	175.73	175.8	175.73	175.8	11154.0
1021	1019	1390	2023-05-19 12:55:00+00:00	175.8	176.0	175.8	175.95	37820.0
1022	1020	1391	2023-05-19 13:00:00+00:00	175.98	176.35	175.95	176.21	96669.0
1023	1021	1392	2023-05-19 13:05:00+00:00	176.19	176.35	176.06	176.28	22064.0
1024	1022	1393	2023-05-19 13:10:00+00:00	176.25	176.27	176.05	176.09	29153.0
1025	1023	1394	2023-05-19 13:15:00+00:00	176.09	176.21	176.06	176.14	17062.0
1026	1024	1395	2023-05-19 13:20:00+00:00	176.15	176.21	176.11	176.2	30956.0
1027	1025	1396	2023-05-19 13:25:00+00:00	176.2	176.44	175.86	176.39	120048.0
1028	1026	1397	2023-05-19 13:30:00+00:00	176.11	176.44	175.55	175.84	3633356.0
1029	1027	1398	2023-05-19 13:35:00+00:00	175.87	176.0	175.59	175.95	690639.0
1030	1028	1399	2023-05-19 13:40:00+00:00	175.96	176.14	175.69	175.76	910647.0
1031	1029	1400	2023-05-19 13:45:00+00:00	175.75	175.8	175.53	175.67	717232.0
1032	1030	1401	2023-05-19 13:50:00+00:00	175.67	175.88	175.59	175.61	524181.0
1033	1031	1402	2023-05-19 13:55:00+00:00	175.61	176.0	175.61	176.0	490061.0
1034	1032	1403	2023-05-19 14:00:00+00:00	176.0	176.02	175.42	175.55	861805.0
1035	1033	1404	2023-05-19 14:05:00+00:00	175.56	175.79	175.45	175.77	451007.0
1036	1034	1405	2023-05-19 14:10:00+00:00	175.78	175.97	175.46	175.85	490860.0
1037	1035	1406	2023-05-19 14:15:00+00:00	175.85	175.98	175.78	175.86	378222.0
1038	1036	1407	2023-05-19 14:20:00+00:00	175.87	175.99	175.83	175.95	400600.0
1039	1037	1408	2023-05-19 14:25:00+00:00	175.95	176.02	175.83	175.88	429430.0
1040	1038	1409	2023-05-19 14:30:00+00:00	175.88	176.19	175.86	176.17	612413.0
1041	1039	1410	2023-05-19 14:35:00+00:00	176.17	176.27	175.86	176.26	820697.0
1042	1040	1411	2023-05-19 14:40:00+00:00	176.27	176.29	175.92	176.07	534485.0
1043	1041	1412	2023-05-19 14:45:00+00:00	176.06	176.08	175.58	175.62	512126.0
1044	1042	1413	2023-05-19 14:50:00+00:00	175.62	175.77	175.56	175.63	437076.0
1045	1043	1414	2023-05-19 14:55:00+00:00	175.64	175.76	175.4	175.7	444694.0
1046	1044	1415	2023-05-19 15:00:00+00:00	175.71	175.99	175.61	175.99	346202.0
1047	1045	1416	2023-05-19 15:05:00+00:00	175.97	175.99	175.65	175.82	507070.0
1048	1046	1417	2023-05-19 15:10:00+00:00	175.81	175.97	175.6	175.76	556331.0
1049	1047	1418	2023-05-19 15:15:00+00:00	175.75	175.97	175.51	175.82	591346.0
1050	1048	1419	2023-05-19 15:20:00+00:00	175.81	176.02	175.75	175.81	540720.0
1051	1049	1420	2023-05-19 15:25:00+00:00	175.81	176.0	175.47	175.48	541495.0
1052	1050	1421	2023-05-19 15:30:00+00:00	175.46	175.6	175.34	175.52	594301.0
1053	1051	1422	2023-05-19 15:35:00+00:00	175.54	175.65	175.28	175.37	536491.0
1054	1052	1423	2023-05-19 15:40:00+00:00	175.36	175.59	175.21	175.59	576714.0
1055	1053	1424	2023-05-19 15:45:00+00:00	175.57	175.75	175.53	175.67	402319.0
1056	1054	1425	2023-05-19 15:50:00+00:00	175.68	175.79	175.59	175.75	388612.0
1057	1055	1426	2023-05-19 15:55:00+00:00	175.75	175.98	175.56	175.65	603302.0
1058	1056	1427	2023-05-19 16:00:00+00:00	175.64	175.8	175.46	175.54	452457.0
1059	1057	1428	2023-05-19 16:05:00+00:00	175.53	175.64	175.44	175.56	369496.0
1060	1058	1429	2023-05-19 16:10:00+00:00	175.56	175.57	175.39	175.45	257388.0
1061	1059	1430	2023-05-19 16:15:00+00:00	175.45	175.69	175.35	175.63	431010.0
1062	1060	1431	2023-05-19 16:20:00+00:00	175.63	175.83	175.62	175.72	290711.0
1063	1061	1432	2023-05-19 16:25:00+00:00	175.72	175.76	175.43	175.44	265543.0
1064	1062	1433	2023-05-19 16:30:00+00:00	175.43	175.43	175.12	175.17	420277.0
1065	1063	1434	2023-05-19 16:35:00+00:00	175.15	175.42	175.11	175.34	365322.0
1066	1064	1435	2023-05-19 16:40:00+00:00	175.34	175.47	175.26	175.47	287120.0
1067	1065	1436	2023-05-19 16:45:00+00:00	175.47	175.58	175.3	175.38	462485.0
1068	1066	1437	2023-05-19 16:50:00+00:00	175.39	175.4	175.08	175.33	581618.0
1069	1067	1438	2023-05-19 16:55:00+00:00	175.31	175.42	175.24	175.33	212411.0
1070	1068	1439	2023-05-19 17:00:00+00:00	175.32	175.51	175.26	175.47	291690.0
1071	1069	1440	2023-05-19 17:05:00+00:00	175.48	175.62	175.43	175.47	284436.0
1072	1070	1441	2023-05-19 17:10:00+00:00	175.46	175.63	175.34	175.61	251415.0
1073	1071	1442	2023-05-19 17:15:00+00:00	175.62	175.79	175.58	175.75	334767.0
1074	1072	1443	2023-05-19 17:20:00+00:00	175.75	175.78	175.63	175.76	215936.0
1075	1073	1444	2023-05-19 17:25:00+00:00	175.75	175.77	175.63	175.74	163431.0
1076	1074	1445	2023-05-19 17:30:00+00:00	175.74	175.8	175.58	175.8	213205.0
1077	1075	1446	2023-05-19 17:35:00+00:00	175.8	175.84	175.69	175.81	243553.0
1078	1076	1447	2023-05-19 17:40:00+00:00	175.81	175.89	175.48	175.55	277742.0
1079	1077	1448	2023-05-19 17:45:00+00:00	175.54	175.65	175.4	175.44	324011.0
1080	1078	1449	2023-05-19 17:50:00+00:00	175.44	175.55	175.32	175.5	226086.0
1081	1079	1450	2023-05-19 17:55:00+00:00	175.5	175.53	175.3	175.32	177251.0
1082	1080	1451	2023-05-19 18:00:00+00:00	175.32	175.38	175.23	175.29	275185.0
1083	1081	1452	2023-05-19 18:05:00+00:00	175.29	175.36	175.21	175.26	193062.0
1084	1082	1453	2023-05-19 18:10:00+00:00	175.26	175.3	175.15	175.23	260916.0
1085	1083	1454	2023-05-19 18:15:00+00:00	175.23	175.52	175.1	175.48	416629.0
1086	1084	1455	2023-05-19 18:20:00+00:00	175.48	175.54	175.42	175.51	225257.0
1087	1085	1456	2023-05-19 18:25:00+00:00	175.51	175.52	175.21	175.23	259979.0
1088	1086	1457	2023-05-19 18:30:00+00:00	175.24	175.3	175.14	175.24	295586.0
1089	1087	1458	2023-05-19 18:35:00+00:00	175.24	175.42	175.23	175.37	299980.0
1090	1088	1459	2023-05-19 18:40:00+00:00	175.37	175.38	175.26	175.38	186403.0
1091	1089	1460	2023-05-19 18:45:00+00:00	175.38	175.38	175.17	175.22	293263.0
1092	1090	1461	2023-05-19 18:50:00+00:00	175.22	175.54	175.21	175.48	432800.0
1093	1091	1462	2023-05-19 18:55:00+00:00	175.47	175.6	175.46	175.53	264536.0
1094	1092	1463	2023-05-19 19:00:00+00:00	175.53	175.55	175.33	175.36	268512.0
1095	1093	1464	2023-05-19 19:05:00+00:00	175.36	175.41	175.25	175.36	288109.0
1096	1094	1465	2023-05-19 19:10:00+00:00	175.36	175.6	175.35	175.6	269526.0
1097	1095	1466	2023-05-19 19:15:00+00:00	175.59	175.6	175.44	175.48	241846.0
1098	1096	1467	2023-05-19 19:20:00+00:00	175.47	175.48	175.3	175.38	318684.0
1099	1097	1468	2023-05-19 19:25:00+00:00	175.39	175.4	175.12	175.13	481173.0
1100	1098	1469	2023-05-19 19:30:00+00:00	175.14	175.2	175.07	175.11	402741.0
1101	1099	1470	2023-05-19 19:35:00+00:00	175.1	175.26	175.09	175.18	411853.0
1102	1100	1471	2023-05-19 19:40:00+00:00	175.18	175.22	175.09	175.17	517241.0
1103	1101	1472	2023-05-19 19:45:00+00:00	175.17	175.21	175.08	175.12	611650.0
1104	1102	1473	2023-05-19 19:50:00+00:00	175.11	175.36	174.94	175.22	1034215.0
1105	1103	1474	2023-05-19 19:55:00+00:00	175.22	175.29	175.02	175.19	1560931.0
1106	1104	1475	2023-05-19 20:00:00+00:00	175.21	175.21	175.06	175.07	5851877.0
1107	1105	1476	2023-05-19 20:05:00+00:00	175.08	175.16	175.02	175.02	39729.0
1108	1106	1477	2023-05-19 20:10:00+00:00	175.02	175.16	175.0	175.05	58298.0
1109	1107	1478	2023-05-19 20:15:00+00:00	175.03	175.05	175.0	175.0	5556.0
1110	1108	1479	2023-05-19 20:20:00+00:00	175.0	175.0	174.96	174.98	4468.0
1111	1109	1480	2023-05-19 20:25:00+00:00	175.0	175.0	174.97	174.98	2039.0
1112	1110	1481	2023-05-19 20:30:00+00:00	174.97	175.0	174.96	174.98	3658.0
1113	1111	1482	2023-05-19 20:35:00+00:00	174.97	175.0	174.97	175.0	14432.0
1114	1112	1483	2023-05-19 20:40:00+00:00	175.0	175.16	174.99	175.0	370135.0
1115	1113	1484	2023-05-19 20:45:00+00:00	175.0	175.02	175.0	175.01	8498.0
1116	1114	1485	2023-05-19 20:50:00+00:00	174.99	175.0	174.98	174.99	3611.0
1117	1115	1486	2023-05-19 20:55:00+00:00	174.98	174.99	174.98	174.99	1196.0
1118	1116	1487	2023-05-19 21:00:00+00:00	174.99	175.0	174.98	174.98	3945.0
1119	1117	1488	2023-05-19 21:05:00+00:00	175.0	175.0	174.99	175.0	409.0
1120	1118	1489	2023-05-19 21:10:00+00:00	174.99	175.0	174.99	175.0	1342.0
1121	1119	1490	2023-05-19 21:15:00+00:00	175.0	175.0	174.99	174.99	830.0
1122	1120	1491	2023-05-19 21:20:00+00:00	175.0	175.0	174.97	174.99	2061.0
1123	1121	1492	2023-05-19 21:25:00+00:00	175.0	175.0	174.99	175.0	100.0
1124	1122	1493	2023-05-19 21:30:00+00:00	174.97	174.98	174.97	174.97	112.0
1125	1123	1494	2023-05-19 21:35:00+00:00	174.97	174.97	174.97	174.97	143.0
1126	1124	1495	2023-05-19 21:40:00+00:00	174.97	174.97	174.97	174.97	0.0
1127	1125	1496	2023-05-19 21:45:00+00:00	174.99	175.0	174.98	175.0	974.0
1128	1126	1497	2023-05-19 21:50:00+00:00	175.0	175.0	174.95	174.97	2465.0
1129	1127	1498	2023-05-19 21:55:00+00:00	174.95	175.0	174.95	174.95	863.0
1130	1128	1499	2023-05-19 22:00:00+00:00	174.94	174.94	174.94	174.94	324.0
1131	1129	1500	2023-05-19 22:05:00+00:00	174.95	174.95	174.94	174.95	1928.0
1132	1130	1501	2023-05-19 22:10:00+00:00	174.95	174.95	174.94	174.95	5153.0
1133	1131	1502	2023-05-19 22:15:00+00:00	174.95	174.97	174.95	174.97	3394.0
1134	1132	1503	2023-05-19 22:20:00+00:00	174.97	174.97	174.97	174.97	565.0
1135	1133	1504	2023-05-19 22:25:00+00:00	174.97	174.97	174.97	174.97	158.0
1136	1134	1505	2023-05-19 22:30:00+00:00	174.97	174.97	174.97	174.97	0.0
1137	1135	1506	2023-05-19 22:35:00+00:00	175.03	175.05	175.03	175.03	5181.0
1138	1136	1507	2023-05-19 22:40:00+00:00	175.05	175.07	175.04	175.05	1600.0
1139	1137	1508	2023-05-19 22:45:00+00:00	175.05	175.06	175.01	175.05	2118.0
1140	1138	1509	2023-05-19 22:50:00+00:00	175.05	175.05	175.01	175.05	1200.0
1141	1139	1510	2023-05-19 22:55:00+00:00	175.06	175.07	175.06	175.07	3813.0
1142	1140	1511	2023-05-19 23:00:00+00:00	175.06	175.06	175.06	175.06	800.0
1143	1141	1512	2023-05-19 23:05:00+00:00	175.06	175.06	175.06	175.06	0.0
1144	1142	1513	2023-05-19 23:10:00+00:00	174.98	174.98	174.98	174.98	140.0
1145	1143	1514	2023-05-19 23:15:00+00:00	175.06	175.06	175.01	175.01	300.0
1146	1144	1515	2023-05-19 23:20:00+00:00	175.02	175.02	175.01	175.02	1229.0
1147	1145	1516	2023-05-19 23:25:00+00:00	175.05	175.06	175.05	175.06	260.0
1148	1146	1517	2023-05-19 23:30:00+00:00	175.07	175.07	175.07	175.07	200.0
1149	1147	1518	2023-05-19 23:35:00+00:00	175.07	175.07	175.07	175.07	1000.0
1150	1148	1519	2023-05-19 23:40:00+00:00	175.03	175.07	175.02	175.07	934.0
1151	1149	1520	2023-05-19 23:45:00+00:00	175.07	175.07	175.07	175.07	460.0
1152	1150	1521	2023-05-19 23:50:00+00:00	175.05	175.05	175.04	175.05	2187.0
1153	1151	1522	2023-05-19 23:55:00+00:00	175.07	175.1	175.07	175.09	3923.0
1154	1152	1523	2023-05-23 08:00:00+00:00	174.55	174.56	174.43	174.53	542.0
1155	1153	1524	2023-05-23 08:05:00+00:00	174.51	174.52	174.49	174.49	1617.0
1156	1154	1525	2023-05-23 08:10:00+00:00	174.49	174.49	174.42	174.42	1451.0
1157	1155	1526	2023-05-23 08:15:00+00:00	174.4	174.4	174.4	174.4	100.0
1158	1156	1527	2023-05-23 08:20:00+00:00	174.29	174.29	174.2	174.2	1480.0
1159	1157	1528	2023-05-23 08:25:00+00:00	174.2	174.2	174.1	174.12	1576.0
1160	1158	1529	2023-05-23 08:30:00+00:00	174.12	174.12	174.12	174.12	187.0
1161	1159	1530	2023-05-23 08:35:00+00:00	174.18	174.21	174.18	174.21	1800.0
1162	1160	1531	2023-05-23 08:40:00+00:00	174.13	174.13	174.13	174.13	125.0
1163	1161	1532	2023-05-23 08:45:00+00:00	174.13	174.13	174.13	174.13	0.0
1164	1162	1533	2023-05-23 08:50:00+00:00	174.2	174.2	174.2	174.2	481.0
1165	1163	1534	2023-05-23 08:55:00+00:00	174.2	174.2	174.2	174.2	0.0
1166	1164	1535	2023-05-23 09:00:00+00:00	174.18	174.18	174.18	174.18	113.0
1167	1165	1536	2023-05-23 09:05:00+00:00	174.14	174.14	174.12	174.13	980.0
1168	1166	1537	2023-05-23 09:10:00+00:00	174.21	174.21	174.21	174.21	211.0
1169	1167	1538	2023-05-23 09:15:00+00:00	174.12	174.14	174.02	174.02	1157.0
1170	1168	1539	2023-05-23 09:20:00+00:00	174.06	174.06	174.06	174.06	458.0
1171	1169	1540	2023-05-23 09:25:00+00:00	174.08	174.11	174.08	174.11	246.0
1172	1170	1541	2023-05-23 09:30:00+00:00	174.07	174.07	174.03	174.06	1171.0
1173	1171	1542	2023-05-23 09:35:00+00:00	174.07	174.07	174.07	174.07	403.0
1174	1172	1543	2023-05-23 09:40:00+00:00	174.03	174.03	173.93	173.93	5420.0
1175	1173	1544	2023-05-23 09:45:00+00:00	173.94	173.94	173.9	173.9	775.0
1176	1174	1545	2023-05-23 09:50:00+00:00	173.8	173.8	173.8	173.8	100.0
1177	1175	1546	2023-05-23 09:55:00+00:00	173.99	173.99	173.91	173.91	508.0
1178	1176	1547	2023-05-23 10:00:00+00:00	173.91	173.91	173.91	173.91	222.0
1179	1177	1548	2023-05-23 10:05:00+00:00	173.96	174.0	173.96	174.0	1210.0
1180	1178	1549	2023-05-23 10:10:00+00:00	174.0	174.01	174.0	174.01	249.0
1181	1179	1550	2023-05-23 10:15:00+00:00	174.01	174.01	174.01	174.01	254.0
1182	1180	1551	2023-05-23 10:20:00+00:00	173.91	173.91	173.91	173.91	128.0
1183	1181	1552	2023-05-23 10:25:00+00:00	173.91	173.91	173.91	173.91	0.0
1184	1182	1553	2023-05-23 10:30:00+00:00	173.91	173.91	173.91	173.91	0.0
1185	1183	1554	2023-05-23 10:35:00+00:00	173.95	174.01	173.95	174.01	3428.0
1186	1184	1555	2023-05-23 10:40:00+00:00	173.96	173.96	173.96	173.96	316.0
1187	1185	1556	2023-05-23 10:45:00+00:00	173.96	173.96	173.92	173.92	1378.0
1188	1186	1557	2023-05-23 10:50:00+00:00	173.91	173.91	173.91	173.91	832.0
1189	1187	1558	2023-05-23 10:55:00+00:00	173.89	173.96	173.89	173.96	498.0
1190	1188	1559	2023-05-23 11:00:00+00:00	173.99	174.2	173.98	174.03	5825.0
1191	1189	1560	2023-05-23 11:05:00+00:00	174.03	174.09	174.0	174.0	6619.0
1192	1190	1561	2023-05-23 11:10:00+00:00	174.0	174.0	173.88	174.0	4375.0
1193	1191	1562	2023-05-23 11:15:00+00:00	174.0	174.0	173.86	173.86	5922.0
1194	1192	1563	2023-05-23 11:20:00+00:00	173.95	173.99	173.9	173.9	2504.0
1195	1193	1564	2023-05-23 11:25:00+00:00	174.0	174.0	173.97	173.97	270.0
1196	1194	1565	2023-05-23 11:30:00+00:00	173.96	173.97	173.91	173.93	1169.0
1197	1195	1566	2023-05-23 11:35:00+00:00	173.97	173.97	173.91	173.91	966.0
1198	1196	1567	2023-05-23 11:40:00+00:00	173.9	173.9	173.78	173.78	10409.0
1199	1197	1568	2023-05-23 11:45:00+00:00	173.81	173.88	173.7	173.7	3732.0
1200	1198	1569	2023-05-23 11:50:00+00:00	173.7	173.76	173.5	173.5	13507.0
1201	1199	1570	2023-05-23 11:55:00+00:00	173.51	173.57	173.5	173.5	10135.0
1202	1200	1571	2023-05-23 12:00:00+00:00	174.19	174.51	173.45	173.51	35049.0
1203	1201	1572	2023-05-23 12:05:00+00:00	173.51	173.6	173.51	173.58	16207.0
1204	1202	1573	2023-05-23 12:10:00+00:00	173.58	173.63	173.52	173.53	5918.0
1205	1203	1574	2023-05-23 12:15:00+00:00	173.53	173.55	173.43	173.51	13306.0
1206	1204	1575	2023-05-23 12:20:00+00:00	173.51	173.54	173.45	173.45	6047.0
1207	1205	1576	2023-05-23 12:25:00+00:00	173.44	173.51	173.4	173.42	13237.0
1208	1206	1577	2023-05-23 12:30:00+00:00	173.45	173.48	173.32	173.41	16648.0
1209	1207	1578	2023-05-23 12:35:00+00:00	173.4	173.47	173.37	173.47	12165.0
1210	1208	1579	2023-05-23 12:40:00+00:00	173.43	173.43	173.35	173.38	4941.0
1211	1209	1580	2023-05-23 12:45:00+00:00	173.38	173.38	173.25	173.25	25644.0
1212	1210	1581	2023-05-23 12:50:00+00:00	173.25	173.36	173.21	173.24	15388.0
1213	1211	1582	2023-05-23 12:55:00+00:00	173.25	173.25	173.17	173.23	19451.0
1214	1212	1583	2023-05-23 13:00:00+00:00	173.21	173.46	173.09	173.34	43844.0
1215	1213	1584	2023-05-23 13:05:00+00:00	173.34	173.44	173.22	173.32	26006.0
1216	1214	1585	2023-05-23 13:10:00+00:00	173.34	173.34	173.2	173.26	30974.0
1217	1215	1586	2023-05-23 13:15:00+00:00	174.2	174.2	173.25	173.33	16783.0
1218	1216	1587	2023-05-23 13:20:00+00:00	173.3	173.35	173.12	173.12	33941.0
1219	1217	1588	2023-05-23 13:25:00+00:00	173.1	173.2	172.69	173.12	79134.0
1220	1218	1589	2023-05-23 13:30:00+00:00	173.13	173.32	172.65	172.86	1979937.0
1221	1219	1590	2023-05-23 13:35:00+00:00	172.86	172.99	172.64	172.7	692090.0
1222	1220	1591	2023-05-23 13:40:00+00:00	172.71	173.38	172.68	172.94	846622.0
1223	1221	1592	2023-05-23 13:45:00+00:00	172.92	173.12	172.55	172.81	767762.0
1224	1222	1593	2023-05-23 13:50:00+00:00	172.8	172.86	172.61	172.8	426062.0
1225	1223	1594	2023-05-23 13:55:00+00:00	172.8	173.03	172.71	172.94	543524.0
1226	1224	1595	2023-05-23 14:00:00+00:00	172.94	173.19	172.88	172.9	559361.0
1227	1225	1596	2023-05-23 14:05:00+00:00	172.9	173.02	172.78	172.96	379114.0
1228	1226	1597	2023-05-23 14:10:00+00:00	172.95	173.02	172.81	172.89	291627.0
1229	1227	1598	2023-05-23 14:15:00+00:00	172.9	173.11	172.78	173.09	411618.0
1230	1228	1599	2023-05-23 14:20:00+00:00	173.09	173.19	172.92	172.92	378585.0
1231	1229	1600	2023-05-23 14:25:00+00:00	172.93	172.99	172.82	172.85	255746.0
1232	1230	1601	2023-05-23 14:30:00+00:00	172.85	172.93	172.74	172.85	379341.0
1233	1231	1602	2023-05-23 14:35:00+00:00	172.86	173.16	172.81	173.16	362815.0
1234	1232	1603	2023-05-23 14:40:00+00:00	173.16	173.16	172.9	172.91	387489.0
1235	1233	1604	2023-05-23 14:45:00+00:00	172.9	173.05	172.81	172.91	389720.0
1236	1234	1605	2023-05-23 14:50:00+00:00	172.91	172.95	172.68	172.88	419040.0
1237	1235	1606	2023-05-23 14:55:00+00:00	172.87	172.99	172.8	172.91	276033.0
1238	1236	1607	2023-05-23 15:00:00+00:00	172.91	173.01	172.83	172.92	260194.0
1239	1237	1608	2023-05-23 15:05:00+00:00	172.92	173.16	172.86	173.05	222320.0
1240	1238	1609	2023-05-23 15:10:00+00:00	173.05	173.14	172.99	173.06	265384.0
1241	1239	1610	2023-05-23 15:15:00+00:00	173.06	173.14	172.95	172.99	225689.0
1242	1240	1611	2023-05-23 15:20:00+00:00	172.99	173.18	172.97	173.09	337938.0
1243	1241	1612	2023-05-23 15:25:00+00:00	173.09	173.12	173.0	173.02	213296.0
1244	1242	1613	2023-05-23 15:30:00+00:00	173.02	173.04	172.85	172.86	339993.0
1245	1243	1614	2023-05-23 15:35:00+00:00	172.86	172.88	172.8	172.81	258505.0
1246	1244	1615	2023-05-23 15:40:00+00:00	172.81	172.89	172.75	172.78	241681.0
1247	1245	1616	2023-05-23 15:45:00+00:00	172.78	172.83	172.58	172.64	365776.0
1248	1246	1617	2023-05-23 15:50:00+00:00	172.63	172.72	172.52	172.72	345907.0
1249	1247	1618	2023-05-23 15:55:00+00:00	172.72	172.82	172.69	172.72	289504.0
1250	1248	1619	2023-05-23 16:00:00+00:00	172.73	172.82	172.67	172.71	251380.0
1251	1249	1620	2023-05-23 16:05:00+00:00	172.71	172.75	172.58	172.65	264457.0
1252	1250	1621	2023-05-23 16:10:00+00:00	172.65	172.7	172.54	172.69	248186.0
1253	1251	1622	2023-05-23 16:15:00+00:00	172.68	172.72	172.55	172.66	204665.0
1254	1252	1623	2023-05-23 16:20:00+00:00	172.66	172.74	172.63	172.7	153712.0
1255	1253	1624	2023-05-23 16:25:00+00:00	172.71	172.72	172.56	172.6	191995.0
1256	1254	1625	2023-05-23 16:30:00+00:00	172.59	172.65	172.43	172.45	338993.0
1257	1255	1626	2023-05-23 16:35:00+00:00	172.45	172.5	172.02	172.17	695750.0
1258	1256	1627	2023-05-23 16:40:00+00:00	172.16	172.23	171.95	171.97	527247.0
1259	1257	1628	2023-05-23 16:45:00+00:00	171.97	172.04	171.77	171.82	464723.0
1260	1258	1629	2023-05-23 16:50:00+00:00	171.82	172.03	171.78	171.95	390543.0
1261	1259	1630	2023-05-23 16:55:00+00:00	171.95	172.0	171.88	171.94	347703.0
1262	1260	1631	2023-05-23 17:00:00+00:00	171.95	172.08	171.91	172.02	350829.0
1263	1261	1632	2023-05-23 17:05:00+00:00	172.01	172.28	171.94	172.25	249449.0
1264	1262	1633	2023-05-23 17:10:00+00:00	172.25	172.3	172.21	172.3	174117.0
1265	1263	1634	2023-05-23 17:15:00+00:00	172.3	172.43	172.28	172.42	176962.0
1266	1264	1635	2023-05-23 17:20:00+00:00	172.41	172.42	172.25	172.39	193656.0
1267	1265	1636	2023-05-23 17:25:00+00:00	172.39	172.48	172.03	172.08	354982.0
1268	1266	1637	2023-05-23 17:30:00+00:00	172.07	172.08	171.86	171.88	460938.0
1269	1267	1638	2023-05-23 17:35:00+00:00	171.88	172.12	171.87	172.03	244004.0
1270	1268	1639	2023-05-23 17:40:00+00:00	172.03	172.23	172.03	172.18	211788.0
1271	1269	1640	2023-05-23 17:45:00+00:00	172.19	172.27	172.17	172.19	193174.0
1272	1270	1641	2023-05-23 17:50:00+00:00	172.19	172.33	172.11	172.31	191944.0
1273	1271	1642	2023-05-23 17:55:00+00:00	172.31	172.34	172.12	172.16	149887.0
1274	1272	1643	2023-05-23 18:00:00+00:00	172.17	172.3	172.11	172.24	177337.0
1275	1273	1644	2023-05-23 18:05:00+00:00	172.24	172.3	172.07	172.13	254884.0
1276	1274	1645	2023-05-23 18:10:00+00:00	172.13	172.2	172.0	172.05	217382.0
1277	1275	1646	2023-05-23 18:15:00+00:00	172.05	172.08	171.78	171.87	458827.0
1278	1276	1647	2023-05-23 18:20:00+00:00	171.87	171.96	171.56	171.57	714484.0
1279	1277	1648	2023-05-23 18:25:00+00:00	171.58	171.75	171.5	171.66	532113.0
1280	1278	1649	2023-05-23 18:30:00+00:00	171.66	171.94	171.58	171.78	355166.0
1281	1279	1650	2023-05-23 18:35:00+00:00	171.78	171.85	171.58	171.67	254864.0
1282	1280	1651	2023-05-23 18:40:00+00:00	171.67	171.82	171.58	171.73	339136.0
1283	1281	1652	2023-05-23 18:45:00+00:00	171.71	171.81	171.61	171.73	242059.0
1284	1282	1653	2023-05-23 18:50:00+00:00	171.71	171.89	171.71	171.86	203476.0
1285	1283	1654	2023-05-23 18:55:00+00:00	171.86	171.89	171.79	171.82	215401.0
1286	1284	1655	2023-05-23 19:00:00+00:00	171.83	171.88	171.66	171.71	357958.0
1287	1285	1656	2023-05-23 19:05:00+00:00	171.71	171.77	171.52	171.62	384001.0
1288	1286	1657	2023-05-23 19:10:00+00:00	171.62	171.76	171.61	171.75	327837.0
1289	1287	1658	2023-05-23 19:15:00+00:00	171.74	171.75	171.28	171.31	469917.0
1290	1288	1659	2023-05-23 19:20:00+00:00	171.31	171.6	171.27	171.56	520743.0
1291	1289	1660	2023-05-23 19:25:00+00:00	171.57	171.63	171.51	171.62	272377.0
1292	1290	1661	2023-05-23 19:30:00+00:00	171.62	171.73	171.61	171.67	362362.0
1293	1291	1662	2023-05-23 19:35:00+00:00	171.66	171.74	171.54	171.73	350396.0
1294	1292	1663	2023-05-23 19:40:00+00:00	171.73	171.77	171.63	171.76	416953.0
1295	1293	1664	2023-05-23 19:45:00+00:00	171.77	171.98	171.75	171.93	592901.0
1296	1294	1665	2023-05-23 19:50:00+00:00	171.93	172.02	171.72	171.78	1092798.0
1297	1295	1666	2023-05-23 19:55:00+00:00	171.79	171.86	171.49	171.55	3134180.0
1298	1296	1667	2023-05-23 20:00:00+00:00	171.55	171.76	171.51	171.58	5262297.0
1299	1297	1668	2023-05-23 20:05:00+00:00	171.53	171.56	171.35	171.43	125376.0
1300	1298	1669	2023-05-23 20:10:00+00:00	171.43	171.67	171.4	171.64	51121.0
1301	1299	1670	2023-05-23 20:15:00+00:00	171.64	171.65	171.42	171.42	16645.0
1302	1300	1671	2023-05-23 20:20:00+00:00	171.45	171.53	171.43	171.46	14206.0
1303	1301	1672	2023-05-23 20:25:00+00:00	171.43	171.47	171.41	171.47	10270.0
1304	1302	1673	2023-05-23 20:30:00+00:00	171.47	171.56	171.47	171.5	115470.0
1305	1303	1674	2023-05-23 20:35:00+00:00	171.47	171.52	171.44	171.48	8457.0
1306	1304	1675	2023-05-23 20:40:00+00:00	171.48	171.55	171.43	171.55	6080.0
1307	1305	1676	2023-05-23 20:45:00+00:00	171.51	171.57	171.45	171.54	10134.0
1308	1306	1677	2023-05-23 20:50:00+00:00	171.54	171.57	171.5	171.52	4367.0
1309	1307	1678	2023-05-23 20:55:00+00:00	171.57	171.57	171.5	171.54	1591.0
1310	1308	1679	2023-05-23 21:00:00+00:00	171.52	171.55	171.5	171.51	2677.0
1311	1309	1680	2023-05-23 21:05:00+00:00	171.54	171.55	171.54	171.54	1990.0
1312	1310	1681	2023-05-23 21:10:00+00:00	171.53	171.6	171.5	171.6	4270.0
1313	1311	1682	2023-05-23 21:15:00+00:00	171.59	171.64	171.5	171.54	5113.0
1314	1312	1683	2023-05-23 21:20:00+00:00	171.5	171.54	171.49	171.49	1743.0
1315	1313	1684	2023-05-23 21:25:00+00:00	171.48	171.5	171.48	171.5	297.0
1316	1314	1685	2023-05-23 21:30:00+00:00	171.46	171.48	171.46	171.47	2073.0
1317	1315	1686	2023-05-23 21:35:00+00:00	171.46	171.48	171.46	171.47	1670.0
1318	1316	1687	2023-05-23 21:40:00+00:00	171.46	171.46	171.45	171.45	914.0
1319	1317	1688	2023-05-23 21:45:00+00:00	171.46	171.46	171.46	171.46	2028.0
1320	1318	1689	2023-05-23 21:50:00+00:00	171.46	171.46	171.46	171.46	121.0
1321	1319	1690	2023-05-23 21:55:00+00:00	171.46	171.46	171.46	171.46	100.0
1322	1320	1691	2023-05-23 22:00:00+00:00	171.47	171.61	171.47	171.58	53813.0
1323	1321	1692	2023-05-23 22:05:00+00:00	171.61	171.68	171.59	171.65	6801.0
1324	1322	1693	2023-05-23 22:10:00+00:00	171.69	171.7	171.67	171.7	4009.0
1325	1323	1694	2023-05-23 22:15:00+00:00	171.7	171.7	171.68	171.68	720.0
1326	1324	1695	2023-05-23 22:20:00+00:00	171.69	171.7	171.61	171.69	2571.0
1327	1325	1696	2023-05-23 22:25:00+00:00	171.65	171.66	171.65	171.65	200.0
1328	1326	1697	2023-05-23 22:30:00+00:00	171.66	171.67	171.66	171.66	593.0
1329	1327	1698	2023-05-23 22:35:00+00:00	171.69	171.69	171.66	171.69	1427.0
1330	1328	1699	2023-05-23 22:40:00+00:00	171.69	171.74	171.69	171.73	2425.0
1331	1329	1700	2023-05-23 22:45:00+00:00	171.73	171.8	171.73	171.73	2370.0
1332	1330	1701	2023-05-23 22:50:00+00:00	171.79	171.8	171.73	171.73	490.0
1333	1331	1702	2023-05-23 22:55:00+00:00	171.76	171.76	171.73	171.73	985.0
1334	1332	1703	2023-05-23 23:00:00+00:00	171.74	171.75	171.73	171.73	515.0
1335	1333	1704	2023-05-23 23:05:00+00:00	171.73	171.73	171.7	171.7	3180.0
1336	1334	1705	2023-05-23 23:10:00+00:00	171.73	171.8	171.7	171.7	772.0
1337	1335	1706	2023-05-23 23:15:00+00:00	171.73	171.73	171.73	171.73	100.0
1338	1336	1707	2023-05-23 23:20:00+00:00	171.71	171.71	171.69	171.69	1378.0
1339	1337	1708	2023-05-23 23:25:00+00:00	171.67	171.7	171.67	171.7	513.0
1340	1338	1709	2023-05-23 23:30:00+00:00	171.7	171.7	171.7	171.7	0.0
1341	1339	1710	2023-05-23 23:35:00+00:00	171.77	171.77	171.77	171.77	445.0
1342	1340	1711	2023-05-23 23:40:00+00:00	171.69	171.84	171.67	171.84	7270.0
1343	1341	1712	2023-05-23 23:45:00+00:00	171.85	171.9	171.85	171.9	2943.0
1344	1342	1713	2023-05-23 23:50:00+00:00	171.8	171.83	171.79	171.79	300.0
1345	1343	1714	2023-05-23 23:55:00+00:00	171.74	171.9	171.74	171.76	4483.0
1346	1344	1715	2023-05-24 08:00:00+00:00	171.49	171.49	171.08	171.14	6678.0
1347	1345	1716	2023-05-24 08:05:00+00:00	171.3	171.33	171.28	171.3	3002.0
1348	1346	1717	2023-05-24 08:10:00+00:00	171.2	171.2	171.1	171.13	2058.0
1349	1347	1718	2023-05-24 08:15:00+00:00	171.13	171.19	171.13	171.15	1074.0
1350	1348	1719	2023-05-24 08:20:00+00:00	171.13	171.2	171.13	171.19	2755.0
1351	1349	1720	2023-05-24 08:25:00+00:00	171.12	171.15	171.1	171.15	3346.0
1352	1350	1721	2023-05-24 08:30:00+00:00	171.2	171.39	171.2	171.29	1622.0
1353	1351	1722	2023-05-24 08:35:00+00:00	171.29	171.29	171.29	171.29	216.0
1354	1352	1723	2023-05-24 08:40:00+00:00	171.29	171.29	171.29	171.29	0.0
1355	1353	1724	2023-05-24 08:45:00+00:00	171.28	171.29	171.25	171.25	1690.0
1356	1354	1725	2023-05-24 08:50:00+00:00	171.25	171.33	171.25	171.33	416.0
1357	1355	1726	2023-05-24 08:55:00+00:00	171.33	171.33	171.32	171.32	800.0
1358	1356	1727	2023-05-24 09:00:00+00:00	171.25	171.44	171.25	171.39	2320.0
1359	1357	1728	2023-05-24 09:05:00+00:00	171.43	171.43	171.4	171.42	800.0
1360	1358	1729	2023-05-24 09:10:00+00:00	171.39	171.39	171.39	171.39	200.0
1361	1359	1730	2023-05-24 09:15:00+00:00	171.36	171.38	171.34	171.36	1006.0
1362	1360	1731	2023-05-24 09:20:00+00:00	171.35	171.35	171.3	171.3	408.0
1363	1361	1732	2023-05-24 09:25:00+00:00	171.39	171.39	171.39	171.39	500.0
1364	1362	1733	2023-05-24 09:30:00+00:00	171.39	171.39	171.39	171.39	0.0
1365	1363	1734	2023-05-24 09:35:00+00:00	171.37	171.37	171.37	171.37	100.0
1366	1364	1735	2023-05-24 09:40:00+00:00	171.37	171.37	171.37	171.37	0.0
1367	1365	1736	2023-05-24 09:45:00+00:00	171.37	171.37	171.37	171.37	0.0
1368	1366	1737	2023-05-24 09:50:00+00:00	171.32	171.38	171.32	171.38	432.0
1369	1367	1738	2023-05-24 09:55:00+00:00	171.35	171.38	171.34	171.34	308.0
1370	1368	1739	2023-05-24 10:00:00+00:00	171.21	171.33	171.19	171.33	3686.0
1371	1369	1740	2023-05-24 10:05:00+00:00	171.19	171.19	171.12	171.12	534.0
1372	1370	1741	2023-05-24 10:10:00+00:00	171.13	171.13	171.08	171.12	3418.0
1373	1371	1742	2023-05-24 10:15:00+00:00	171.09	171.1	170.97	171.0	6006.0
1374	1372	1743	2023-05-24 10:20:00+00:00	171.0	171.0	170.87	170.91	1396.0
1375	1373	1744	2023-05-24 10:25:00+00:00	170.92	170.92	170.87	170.87	300.0
1376	1374	1745	2023-05-24 10:30:00+00:00	170.92	170.92	170.88	170.88	2469.0
1377	1375	1746	2023-05-24 10:35:00+00:00	170.91	170.97	170.89	170.97	6895.0
1378	1376	1747	2023-05-24 10:40:00+00:00	171.0	171.0	171.0	171.0	1679.0
1379	1377	1748	2023-05-24 10:45:00+00:00	171.0	171.09	171.0	171.01	1482.0
1380	1378	1749	2023-05-24 10:50:00+00:00	170.92	170.97	170.91	170.91	550.0
1381	1379	1750	2023-05-24 10:55:00+00:00	170.95	170.95	170.95	170.95	225.0
1382	1380	1751	2023-05-24 11:00:00+00:00	170.98	171.15	170.98	171.1	12962.0
1383	1381	1752	2023-05-24 11:05:00+00:00	171.1	171.1	170.9	170.9	3951.0
1384	1382	1753	2023-05-24 11:10:00+00:00	170.9	170.9	170.59	170.6	7413.0
1385	1383	1754	2023-05-24 11:15:00+00:00	170.57	170.86	170.57	170.75	5167.0
1386	1384	1755	2023-05-24 11:20:00+00:00	170.66	170.74	170.6	170.74	6608.0
1387	1385	1756	2023-05-24 11:25:00+00:00	170.65	170.65	170.65	170.65	300.0
1388	1386	1757	2023-05-24 11:30:00+00:00	170.68	170.74	170.64	170.68	1903.0
1389	1387	1758	2023-05-24 11:35:00+00:00	170.73	170.73	170.7	170.73	1435.0
1390	1388	1759	2023-05-24 11:40:00+00:00	170.73	170.82	170.71	170.81	5325.0
1391	1389	1760	2023-05-24 11:45:00+00:00	170.79	170.79	170.65	170.65	8643.0
1392	1390	1761	2023-05-24 11:50:00+00:00	170.63	170.68	170.41	170.41	17592.0
1393	1391	1762	2023-05-24 11:55:00+00:00	170.45	170.5	170.43	170.5	4188.0
1394	1392	1763	2023-05-24 12:00:00+00:00	171.1	171.57	170.4	170.57	33622.0
1395	1393	1764	2023-05-24 12:05:00+00:00	170.63	170.69	170.6	170.65	7936.0
1396	1394	1765	2023-05-24 12:10:00+00:00	170.65	170.65	170.6	170.6	1200.0
1397	1395	1766	2023-05-25 08:00:00+00:00	171.37	171.65	171.37	171.65	9660.0
1398	1396	1767	2023-05-25 08:05:00+00:00	171.64	171.8	171.62	171.8	5800.0
1399	1397	1768	2023-05-25 08:10:00+00:00	171.58	171.75	171.58	171.61	2143.0
1400	1398	1769	2023-05-25 08:15:00+00:00	171.61	171.75	171.61	171.7	4983.0
1401	1399	1770	2023-05-25 08:20:00+00:00	171.62	171.74	171.6	171.61	2275.0
1402	1400	1771	2023-05-25 08:25:00+00:00	171.58	171.65	171.58	171.58	2527.0
1403	1401	1772	2023-05-25 08:30:00+00:00	171.58	171.58	171.58	171.58	0.0
1404	1402	1773	2023-05-25 08:35:00+00:00	171.6	171.6	171.41	171.47	692.0
1405	1403	1774	2023-05-25 08:40:00+00:00	171.5	171.54	171.5	171.53	3818.0
1406	1404	1775	2023-05-25 08:45:00+00:00	171.58	171.58	171.55	171.55	320.0
1407	1405	1776	2023-05-25 08:50:00+00:00	171.54	171.71	171.53	171.64	3266.0
1408	1406	1777	2023-05-25 08:55:00+00:00	171.59	171.64	171.59	171.64	1587.0
1409	1407	1778	2023-05-25 09:00:00+00:00	171.72	171.74	171.65	171.7	3496.0
1410	1408	1779	2023-05-25 09:05:00+00:00	171.7	171.75	171.63	171.75	4469.0
1411	1409	1780	2023-05-25 09:10:00+00:00	171.55	171.61	171.52	171.61	1140.0
1412	1410	1781	2023-05-25 09:15:00+00:00	171.62	171.62	171.56	171.56	2041.0
1413	1411	1782	2023-05-25 09:20:00+00:00	171.57	171.59	171.55	171.59	1110.0
1414	1412	1783	2023-05-25 09:25:00+00:00	171.54	171.54	171.54	171.54	150.0
1415	1413	1784	2023-05-25 09:30:00+00:00	171.53	171.55	171.53	171.53	1109.0
1416	1414	1785	2023-05-25 09:35:00+00:00	171.58	171.58	171.58	171.58	100.0
1417	1415	1786	2023-05-25 09:40:00+00:00	171.58	171.58	171.54	171.54	649.0
1418	1416	1787	2023-05-25 09:45:00+00:00	171.55	171.58	171.55	171.58	300.0
1419	1417	1788	2023-05-25 09:50:00+00:00	171.62	171.68	171.62	171.65	2927.0
1420	1418	1789	2023-05-25 09:55:00+00:00	171.65	171.65	171.63	171.65	725.0
1421	1419	1790	2023-05-25 10:00:00+00:00	171.59	171.65	171.59	171.64	1631.0
1422	1420	1791	2023-05-25 10:05:00+00:00	171.63	171.63	171.63	171.63	100.0
1423	1421	1792	2023-05-25 10:10:00+00:00	171.62	171.68	171.6	171.6	6551.0
1424	1422	1793	2023-05-25 10:15:00+00:00	171.62	171.65	171.6	171.65	2701.0
1425	1423	1794	2023-05-25 10:20:00+00:00	171.63	171.63	171.5	171.5	1706.0
1426	1424	1795	2023-05-25 10:25:00+00:00	171.62	171.65	171.51	171.59	1933.0
1427	1425	1796	2023-05-25 10:30:00+00:00	171.54	171.54	171.3	171.39	1602.0
1428	1426	1797	2023-05-25 10:35:00+00:00	171.31	171.37	171.28	171.28	4303.0
1429	1427	1798	2023-05-25 10:40:00+00:00	171.23	171.25	171.08	171.25	4231.0
1430	1428	1799	2023-05-25 10:45:00+00:00	171.25	171.25	171.1	171.1	623.0
1431	1429	1800	2023-05-25 10:50:00+00:00	171.13	171.16	171.09	171.16	8109.0
1432	1430	1801	2023-05-25 10:55:00+00:00	171.16	171.18	171.12	171.13	6080.0
1433	1431	1802	2023-05-25 11:00:00+00:00	171.16	171.16	171.07	171.14	10427.0
1434	1432	1803	2023-05-25 11:05:00+00:00	171.15	171.2	171.07	171.2	8223.0
1435	1433	1804	2023-05-25 11:10:00+00:00	171.2	171.2	171.12	171.12	16755.0
1436	1434	1805	2023-05-25 11:15:00+00:00	171.19	171.19	171.01	171.01	12225.0
1437	1435	1806	2023-05-25 11:20:00+00:00	171.01	171.05	170.8	170.85	24009.0
1438	1436	1807	2023-05-25 11:25:00+00:00	170.82	171.0	170.76	170.92	17765.0
1439	1437	1808	2023-05-25 11:30:00+00:00	170.91	170.92	170.67	170.7	10545.0
1440	1438	1809	2023-05-25 11:35:00+00:00	170.8	170.81	170.69	170.81	11703.0
1441	1439	1810	2023-05-25 11:40:00+00:00	170.82	171.0	170.82	171.0	4287.0
1442	1440	1811	2023-05-25 11:45:00+00:00	171.0	171.19	171.0	171.12	4621.0
1443	1441	1812	2023-05-25 11:50:00+00:00	171.14	171.17	171.1	171.1	1460.0
1444	1442	1813	2023-05-25 11:55:00+00:00	171.12	171.17	171.08	171.15	6852.0
1445	1443	1814	2023-05-25 12:00:00+00:00	171.16	171.61	170.75	171.24	71935.0
1446	1444	1815	2023-05-25 12:05:00+00:00	171.27	171.42	171.2	171.35	11748.0
1447	1445	1816	2023-05-25 12:10:00+00:00	171.32	171.49	171.3	171.35	17953.0
1448	1446	1817	2023-05-25 12:15:00+00:00	171.45	171.7	171.4	171.7	35453.0
1449	1447	1818	2023-05-25 12:20:00+00:00	171.52	171.57	171.25	171.31	19622.0
1450	1448	1819	2023-05-25 12:25:00+00:00	171.31	171.32	171.2	171.24	3670.0
1451	1449	1820	2023-05-25 12:30:00+00:00	171.24	171.35	171.22	171.35	42985.0
1452	1450	1821	2023-05-25 12:35:00+00:00	171.37	171.67	171.33	171.65	25800.0
1453	1451	1822	2023-05-25 12:40:00+00:00	171.63	171.96	171.56	171.83	64307.0
1454	1452	1823	2023-05-25 12:45:00+00:00	171.75	172.07	171.75	172.05	75393.0
1455	1453	1824	2023-05-25 12:50:00+00:00	172.04	172.17	172.0	172.07	43119.0
1456	1454	1825	2023-05-25 12:55:00+00:00	172.03	172.18	172.0	172.16	27734.0
1457	1455	1826	2023-05-25 13:00:00+00:00	172.16	172.23	172.16	172.23	38926.0
1458	1456	1827	2023-05-25 13:05:00+00:00	172.25	172.34	172.23	172.26	31310.0
1459	1457	1828	2023-05-25 13:10:00+00:00	172.26	172.45	172.26	172.41	34750.0
1460	1458	1829	2023-05-25 13:15:00+00:00	172.4	172.4	172.17	172.18	66753.0
1461	1459	1830	2023-05-25 13:20:00+00:00	172.18	172.3	172.16	172.24	35476.0
1462	1460	1831	2023-05-25 13:25:00+00:00	172.24	172.59	172.14	172.51	68936.0
1463	1461	1832	2023-05-25 13:30:00+00:00	172.5	173.22	172.05	172.18	2769778.0
1464	1462	1833	2023-05-25 13:35:00+00:00	172.19	172.83	172.13	172.74	962868.0
1465	1463	1834	2023-05-25 13:40:00+00:00	172.75	173.12	172.48	172.73	876997.0
1466	1464	1835	2023-05-25 13:45:00+00:00	172.74	173.02	172.3	172.45	788798.0
1467	1465	1836	2023-05-25 13:50:00+00:00	172.45	172.66	172.17	172.66	553008.0
1468	1466	1837	2023-05-25 13:55:00+00:00	172.66	172.82	172.47	172.51	456004.0
1469	1467	1838	2023-05-25 14:00:00+00:00	172.52	172.87	172.45	172.63	595178.0
1470	1468	1839	2023-05-25 14:05:00+00:00	172.61	172.73	172.29	172.31	520331.0
1471	1469	1840	2023-05-25 14:10:00+00:00	172.31	172.31	172.01	172.21	513581.0
1472	1470	1841	2023-05-25 14:15:00+00:00	172.2	172.4	172.04	172.06	387348.0
1473	1471	1842	2023-05-25 14:20:00+00:00	172.05	172.07	171.69	171.72	536351.0
1474	1472	1843	2023-05-25 14:25:00+00:00	171.72	172.02	171.7	171.93	386458.0
1475	1473	1844	2023-05-25 14:30:00+00:00	171.94	172.14	171.69	172.14	393395.0
1476	1474	1845	2023-05-25 14:35:00+00:00	172.13	172.19	172.01	172.06	429284.0
1477	1475	1846	2023-05-25 14:40:00+00:00	172.06	172.33	172.04	172.24	444144.0
1478	1476	1847	2023-05-25 14:45:00+00:00	172.25	172.42	172.22	172.37	329019.0
1479	1477	1848	2023-05-25 14:50:00+00:00	172.37	172.44	172.22	172.43	396249.0
1480	1478	1849	2023-05-25 14:55:00+00:00	172.43	172.52	172.29	172.42	333697.0
1481	1479	1850	2023-05-25 15:00:00+00:00	172.43	172.57	172.37	172.45	391886.0
1482	1480	1851	2023-05-25 15:05:00+00:00	172.46	172.77	172.43	172.72	381519.0
1483	1481	1852	2023-05-25 15:10:00+00:00	172.72	172.8	172.58	172.63	406192.0
1484	1482	1853	2023-05-25 15:15:00+00:00	172.63	172.71	172.26	172.35	540202.0
1485	1483	1854	2023-05-25 15:20:00+00:00	172.35	172.54	172.32	172.5	398879.0
1486	1484	1855	2023-05-25 15:25:00+00:00	172.5	172.54	172.26	172.27	297618.0
1487	1485	1856	2023-05-25 15:30:00+00:00	172.28	172.33	171.92	172.03	441154.0
1488	1486	1857	2023-05-25 15:35:00+00:00	172.02	172.15	171.98	172.03	287254.0
1489	1487	1858	2023-05-25 15:40:00+00:00	172.05	172.05	171.75	171.93	303694.0
1490	1488	1859	2023-05-25 15:45:00+00:00	171.93	172.14	171.9	172.11	242402.0
1491	1489	1860	2023-05-25 15:50:00+00:00	172.11	172.36	172.03	172.16	307328.0
1492	1490	1861	2023-05-25 15:55:00+00:00	172.14	172.32	172.11	172.32	240027.0
1493	1491	1862	2023-05-25 16:00:00+00:00	172.31	172.6	172.3	172.56	360112.0
1494	1492	1863	2023-05-25 16:05:00+00:00	172.56	172.63	172.46	172.52	242922.0
1495	1493	1864	2023-05-25 16:10:00+00:00	172.52	172.76	172.5	172.73	293043.0
1496	1494	1865	2023-05-25 16:15:00+00:00	172.74	172.97	172.71	172.96	397693.0
1497	1495	1866	2023-05-25 16:20:00+00:00	172.97	173.34	172.88	173.2	671001.0
1498	1496	1867	2023-05-25 16:25:00+00:00	173.2	173.61	173.14	173.6	903942.0
1499	1497	1868	2023-05-25 16:30:00+00:00	173.59	173.73	173.16	173.17	749761.0
1500	1498	1869	2023-05-25 16:35:00+00:00	173.17	173.28	173.04	173.15	382476.0
1501	1499	1870	2023-05-25 16:40:00+00:00	173.15	173.34	173.14	173.16	379199.0
1502	1500	1871	2023-05-25 16:45:00+00:00	173.17	173.24	173.01	173.14	295346.0
1503	1501	1872	2023-05-25 16:50:00+00:00	173.14	173.31	173.1	173.14	266249.0
1504	1502	1873	2023-05-25 16:55:00+00:00	173.13	173.36	173.04	173.1	309459.0
1505	1503	1874	2023-05-25 17:00:00+00:00	173.11	173.18	172.95	173.03	244962.0
1506	1504	1875	2023-05-25 17:05:00+00:00	173.03	173.06	172.87	172.88	239524.0
1507	1505	1876	2023-05-25 17:10:00+00:00	172.89	173.21	172.84	173.15	366858.0
1508	1506	1877	2023-05-25 17:15:00+00:00	173.15	173.25	173.11	173.17	293744.0
1509	1507	1878	2023-05-25 17:20:00+00:00	173.17	173.23	173.07	173.12	163236.0
1510	1508	1879	2023-05-25 17:25:00+00:00	173.12	173.3	173.11	173.2	246532.0
1511	1509	1880	2023-05-25 17:30:00+00:00	173.21	173.47	173.17	173.26	326543.0
1512	1510	1881	2023-05-25 17:35:00+00:00	173.27	173.28	173.11	173.22	181047.0
1513	1511	1882	2023-05-25 17:40:00+00:00	173.22	173.25	173.1	173.25	226461.0
1514	1512	1883	2023-05-25 17:45:00+00:00	173.26	173.29	173.12	173.19	236464.0
1515	1513	1884	2023-05-25 17:50:00+00:00	173.19	173.25	173.09	173.16	242323.0
1516	1514	1885	2023-05-25 17:55:00+00:00	173.17	173.41	173.13	173.38	290499.0
1517	1515	1886	2023-05-25 18:00:00+00:00	173.38	173.9	173.37	173.62	920865.0
1518	1516	1887	2023-05-25 18:05:00+00:00	173.62	173.63	173.32	173.35	318540.0
1519	1517	1888	2023-05-25 18:10:00+00:00	173.36	173.44	173.31	173.43	204194.0
1520	1518	1889	2023-05-25 18:15:00+00:00	173.42	173.62	173.4	173.54	295212.0
1521	1519	1890	2023-05-25 18:20:00+00:00	173.53	173.55	173.35	173.38	200791.0
1522	1520	1891	2023-05-25 18:25:00+00:00	173.37	173.53	173.28	173.35	293363.0
1523	1521	1892	2023-05-25 18:30:00+00:00	173.35	173.4	173.06	173.21	375585.0
1524	1522	1893	2023-05-25 18:35:00+00:00	173.21	173.22	172.97	173.03	329790.0
1525	1523	1894	2023-05-25 18:40:00+00:00	173.03	173.07	172.87	172.95	264421.0
1526	1524	1895	2023-05-25 18:45:00+00:00	172.95	172.95	172.7	172.8	402079.0
1527	1525	1896	2023-05-25 18:50:00+00:00	172.81	172.93	172.77	172.86	229183.0
1528	1526	1897	2023-05-25 18:55:00+00:00	172.86	172.91	172.76	172.82	194141.0
1529	1527	1898	2023-05-25 19:00:00+00:00	172.83	173.08	172.82	173.07	260206.0
1530	1528	1899	2023-05-25 19:05:00+00:00	173.07	173.4	173.06	173.39	403187.0
1531	1529	1900	2023-05-25 19:10:00+00:00	173.4	173.53	173.34	173.36	498656.0
1532	1530	1901	2023-05-25 19:15:00+00:00	173.35	173.41	173.25	173.38	356622.0
1533	1531	1902	2023-05-25 19:20:00+00:00	173.37	173.56	173.35	173.53	480204.0
1534	1532	1903	2023-05-25 19:25:00+00:00	173.52	173.7	173.42	173.64	555241.0
1535	1533	1904	2023-05-25 19:30:00+00:00	173.63	173.84	173.55	173.71	639725.0
1536	1534	1905	2023-05-25 19:35:00+00:00	173.71	173.83	173.62	173.74	426712.0
1537	1535	1906	2023-05-25 19:40:00+00:00	173.74	173.86	173.64	173.77	516377.0
1538	1536	1907	2023-05-25 19:45:00+00:00	173.77	173.82	173.5	173.57	557043.0
1539	1537	1908	2023-05-25 19:50:00+00:00	173.56	173.57	173.11	173.17	867311.0
1540	1538	1909	2023-05-25 19:55:00+00:00	173.16	173.16	172.86	173.0	1440052.0
1541	1539	1910	2023-05-25 20:00:00+00:00	172.98	173.55	172.88	173.05	9071766.0
1542	1540	1911	2023-05-25 20:05:00+00:00	172.99	173.19	172.97	173.16	76869.0
1543	1541	1912	2023-05-25 20:10:00+00:00	173.14	173.18	172.91	173.07	37739.0
1544	1542	1913	2023-05-25 20:15:00+00:00	173.08	173.16	173.05	173.05	3343.0
1545	1543	1914	2023-05-25 20:20:00+00:00	173.08	173.1	173.01	173.05	3033.0
1546	1544	1915	2023-05-25 20:25:00+00:00	173.01	173.12	172.99	173.08	5833.0
1547	1545	1916	2023-05-25 20:30:00+00:00	173.12	173.14	172.99	173.13	23370.0
1548	1546	1917	2023-05-25 20:35:00+00:00	173.14	173.16	173.03	173.08	9562.0
1549	1547	1918	2023-05-25 20:40:00+00:00	173.08	173.13	173.01	173.07	4123.0
1550	1548	1919	2023-05-25 20:45:00+00:00	173.03	173.04	173.03	173.04	810.0
1551	1549	1920	2023-05-25 20:50:00+00:00	173.07	173.07	173.04	173.05	2354.0
1552	1550	1921	2023-05-25 20:55:00+00:00	173.03	173.06	172.91	172.99	8803.0
1553	1551	1922	2023-05-25 21:00:00+00:00	172.94	172.96	172.91	172.91	755.0
1554	1552	1923	2023-05-25 21:05:00+00:00	172.91	172.99	172.91	172.99	4344.0
1555	1553	1924	2023-05-25 21:10:00+00:00	172.93	172.96	172.9	172.9	3642.0
1556	1554	1925	2023-05-25 21:15:00+00:00	172.92	172.92	172.8	172.81	5308.0
1557	1555	1926	2023-05-25 21:20:00+00:00	172.78	172.8	172.75	172.78	4530.0
1558	1556	1927	2023-05-25 21:25:00+00:00	172.76	172.79	172.76	172.79	300.0
1559	1557	1928	2023-05-25 21:30:00+00:00	172.88	172.9	172.8	172.8	1610.0
1560	1558	1929	2023-05-25 21:35:00+00:00	172.9	172.9	172.85	172.85	600.0
1561	1559	1930	2023-05-25 21:40:00+00:00	172.85	172.85	172.85	172.85	0.0
1562	1560	1931	2023-05-25 21:45:00+00:00	172.89	172.89	172.87	172.88	491.0
1563	1561	1932	2023-05-25 21:50:00+00:00	172.89	172.9	172.87	172.9	303.0
1564	1562	1933	2023-05-25 21:55:00+00:00	172.91	172.91	172.87	172.87	244.0
1565	1563	1934	2023-05-25 22:00:00+00:00	172.89	172.99	172.89	172.99	1955.0
1566	1564	1935	2023-05-25 22:05:00+00:00	172.98	172.98	172.92	172.92	634.0
1567	1565	1936	2023-05-25 22:10:00+00:00	172.92	172.92	172.92	172.92	0.0
1568	1566	1937	2023-05-25 22:15:00+00:00	172.89	172.9	172.88	172.88	1308.0
1569	1567	1938	2023-05-25 22:20:00+00:00	172.88	172.88	172.88	172.88	0.0
1570	1568	1939	2023-05-25 22:25:00+00:00	172.9	172.92	172.9	172.91	668.0
1571	1569	1940	2023-05-25 22:30:00+00:00	172.91	172.91	172.91	172.91	110.0
1572	1570	1941	2023-05-25 22:35:00+00:00	172.91	172.91	172.91	172.91	0.0
1573	1571	1942	2023-05-25 22:40:00+00:00	172.92	172.92	172.88	172.88	933.0
1574	1572	1943	2023-05-25 22:45:00+00:00	172.88	172.9	172.88	172.9	961.0
1575	1573	1944	2023-05-25 22:50:00+00:00	172.92	172.98	172.92	172.98	5354.0
1576	1574	1945	2023-05-25 22:55:00+00:00	172.98	172.98	172.91	172.98	1775.0
1577	1575	1946	2023-05-25 23:00:00+00:00	172.99	172.99	172.96	172.96	2096.0
1578	1576	1947	2023-05-25 23:05:00+00:00	172.95	172.95	172.9	172.91	704.0
1579	1577	1948	2023-05-25 23:10:00+00:00	172.94	172.94	172.92	172.92	430.0
1580	1578	1949	2023-05-25 23:15:00+00:00	172.92	172.92	172.92	172.92	900.0
1581	1579	1950	2023-05-25 23:20:00+00:00	172.92	172.92	172.9	172.9	1251.0
1582	1580	1951	2023-05-25 23:25:00+00:00	172.9	172.9	172.89	172.9	1956.0
1583	1581	1952	2023-05-25 23:30:00+00:00	172.9	172.9	172.8	172.8	2728.0
1584	1582	1953	2023-05-25 23:35:00+00:00	172.82	172.82	172.78	172.78	1112.0
1585	1583	1954	2023-05-25 23:40:00+00:00	172.77	172.8	172.6	172.8	671.0
1586	1584	1955	2023-05-25 23:45:00+00:00	172.7	172.7	172.68	172.68	400.0
1587	1585	1956	2023-05-25 23:50:00+00:00	172.68	172.77	172.68	172.75	2238.0
1588	1586	1957	2023-05-25 23:55:00+00:00	172.75	172.85	172.74	172.85	5453.0
1589	1587	1958	2023-05-26 08:00:00+00:00	172.7	172.7	172.7	172.7	668.0
1590	1588	1959	2023-05-26 08:05:00+00:00	172.8	172.8	172.8	172.8	115.0
1591	1589	1960	2023-05-26 08:10:00+00:00	172.8	172.8	172.8	172.8	0.0
1592	1590	1961	2023-05-26 08:15:00+00:00	172.8	172.8	172.8	172.8	0.0
1593	1591	1962	2023-05-26 08:20:00+00:00	172.98	173.09	172.98	173.09	477.0
1594	1592	1963	2023-05-26 08:25:00+00:00	173.03	173.03	173.0	173.0	300.0
1595	1593	1964	2023-05-26 08:30:00+00:00	173.0	173.0	173.0	173.0	0.0
1596	1594	1965	2023-05-26 08:35:00+00:00	172.98	173.02	172.98	173.02	3996.0
1597	1595	1966	2023-05-26 08:40:00+00:00	173.05	173.12	173.05	173.12	1833.0
1598	1596	1967	2023-05-26 08:45:00+00:00	173.12	173.12	173.12	173.12	0.0
1599	1597	1968	2023-05-26 08:50:00+00:00	173.12	173.12	173.12	173.12	0.0
1600	1598	1969	2023-05-26 08:55:00+00:00	173.12	173.12	173.12	173.12	0.0
1601	1599	1970	2023-05-26 09:00:00+00:00	173.31	173.31	173.31	173.31	339.0
1602	1600	1971	2023-05-26 09:05:00+00:00	173.31	173.31	173.31	173.31	0.0
1603	1601	1972	2023-05-26 09:10:00+00:00	173.31	173.31	173.31	173.31	0.0
1604	1602	1973	2023-05-26 09:15:00+00:00	173.09	173.1	173.09	173.1	202.0
1605	1603	1974	2023-05-26 09:20:00+00:00	173.1	173.1	173.1	173.1	0.0
1606	1604	1975	2023-05-26 09:25:00+00:00	173.1	173.1	173.1	173.1	0.0
1607	1605	1976	2023-05-26 09:30:00+00:00	173.1	173.1	173.1	173.1	0.0
1608	1606	1977	2023-05-26 09:35:00+00:00	173.08	173.08	173.0	173.0	985.0
1609	1607	1978	2023-05-26 09:40:00+00:00	173.0	173.01	173.0	173.01	638.0
1610	1608	1979	2023-05-26 09:45:00+00:00	173.01	173.01	173.01	173.01	0.0
1611	1609	1980	2023-05-26 09:50:00+00:00	173.01	173.01	173.01	173.01	0.0
1612	1610	1981	2023-05-26 09:55:00+00:00	173.0	173.0	173.0	173.0	239.0
1613	1611	1982	2023-05-26 10:00:00+00:00	173.02	173.02	173.0	173.0	851.0
1614	1612	1983	2023-05-26 10:05:00+00:00	172.92	172.92	172.92	172.92	600.0
1615	1613	1984	2023-05-26 10:10:00+00:00	172.92	172.92	172.92	172.92	0.0
1616	1614	1985	2023-05-26 10:15:00+00:00	173.03	173.03	173.03	173.03	200.0
1617	1615	1986	2023-05-26 10:20:00+00:00	173.03	173.03	173.03	173.03	700.0
1618	1616	1987	2023-05-26 10:25:00+00:00	173.02	173.14	173.01	173.01	546.0
1619	1617	1988	2023-05-26 10:30:00+00:00	173.01	173.01	173.01	173.01	0.0
1620	1618	1989	2023-05-26 10:35:00+00:00	173.01	173.01	173.01	173.01	0.0
1621	1619	1990	2023-05-26 10:40:00+00:00	173.3	173.3	173.3	173.3	291.0
1622	1620	1991	2023-05-26 10:45:00+00:00	173.34	173.38	173.31	173.38	913.0
1623	1621	1992	2023-05-26 10:50:00+00:00	173.38	173.38	173.38	173.38	0.0
1624	1622	1993	2023-05-26 10:55:00+00:00	173.38	173.38	173.38	173.38	0.0
1625	1623	1994	2023-05-26 11:00:00+00:00	173.3	173.39	173.3	173.39	1508.0
1626	1624	1995	2023-05-26 11:05:00+00:00	173.45	173.45	173.39	173.39	2036.0
1627	1625	1996	2023-05-26 11:10:00+00:00	173.35	173.35	173.34	173.34	600.0
1628	1626	1997	2023-05-26 11:15:00+00:00	173.42	173.42	173.35	173.35	2900.0
1629	1627	1998	2023-05-26 11:20:00+00:00	173.33	173.37	173.32	173.37	3029.0
1630	1628	1999	2023-05-26 11:25:00+00:00	173.43	173.45	173.43	173.43	437.0
1631	1629	2000	2023-05-26 11:30:00+00:00	173.45	173.47	173.37	173.4	2460.0
1632	1630	2001	2023-05-26 11:35:00+00:00	173.38	173.4	173.35	173.35	1354.0
1633	1631	2002	2023-05-26 11:40:00+00:00	173.35	173.48	173.32	173.33	5945.0
1634	1632	2003	2023-05-26 11:45:00+00:00	173.39	173.49	173.39	173.49	1191.0
1635	1633	2004	2023-05-26 11:50:00+00:00	173.45	173.5	173.45	173.45	2113.0
1636	1634	2005	2023-05-26 11:55:00+00:00	173.42	173.44	173.42	173.44	275.0
1637	1635	2006	2023-05-26 12:00:00+00:00	173.35	173.49	172.57	173.36	44201.0
1638	1636	2007	2023-05-26 12:05:00+00:00	173.31	173.4	173.31	173.38	3308.0
1639	1637	2008	2023-05-26 12:10:00+00:00	173.36	173.39	173.35	173.37	5415.0
1640	1638	2009	2023-05-26 12:15:00+00:00	173.36	173.37	173.25	173.25	7834.0
1641	1639	2010	2023-05-26 12:20:00+00:00	173.32	173.33	173.23	173.33	3573.0
1642	1640	2011	2023-05-26 12:25:00+00:00	173.27	173.3	173.23	173.3	4652.0
1643	1641	2012	2023-05-26 12:30:00+00:00	173.4	173.4	173.06	173.1	28437.0
1644	1642	2013	2023-05-26 12:35:00+00:00	173.07	173.1	172.9	172.93	13430.0
1645	1643	2014	2023-05-26 12:40:00+00:00	172.99	173.14	172.97	173.1	4998.0
1646	1644	2015	2023-05-26 12:45:00+00:00	173.1	173.27	172.96	173.25	8611.0
1647	1645	2016	2023-05-26 12:50:00+00:00	173.29	173.31	173.11	173.3	5000.0
1648	1646	2017	2023-05-26 12:55:00+00:00	173.37	173.39	173.25	173.28	5121.0
1649	1647	2018	2023-05-26 13:00:00+00:00	173.39	173.44	173.33	173.36	6365.0
1650	1648	2019	2023-05-26 13:05:00+00:00	173.33	173.4	173.33	173.4	10031.0
1651	1649	2020	2023-05-26 13:10:00+00:00	173.49	173.65	173.49	173.58	22410.0
1652	1650	2021	2023-05-26 13:15:00+00:00	173.61	173.62	173.51	173.62	8991.0
1653	1651	2022	2023-05-26 13:20:00+00:00	173.63	173.68	173.45	173.45	16823.0
1654	1652	2023	2023-05-26 13:25:00+00:00	173.41	173.63	173.2	173.31	32215.0
1655	1653	2024	2023-05-26 13:30:00+00:00	173.31	173.87	173.11	173.5	1408228.0
1656	1654	2025	2023-05-26 13:35:00+00:00	173.48	174.3	173.37	174.29	909840.0
1657	1655	2026	2023-05-26 13:40:00+00:00	174.28	174.7	174.23	174.5	822176.0
1658	1656	2027	2023-05-26 13:45:00+00:00	174.5	174.75	174.38	174.42	629212.0
1659	1657	2028	2023-05-26 13:50:00+00:00	174.43	174.53	174.27	174.44	553212.0
1660	1658	2029	2023-05-26 13:55:00+00:00	174.45	174.62	174.34	174.6	828694.0
1661	1659	2030	2023-05-26 14:00:00+00:00	174.6	174.87	174.51	174.6	779147.0
1662	1660	2031	2023-05-26 14:05:00+00:00	174.61	174.95	174.53	174.91	537654.0
1663	1661	2032	2023-05-26 14:10:00+00:00	174.91	174.96	174.77	174.93	457318.0
1664	1662	2033	2023-05-26 14:15:00+00:00	174.93	175.22	174.92	175.17	848981.0
1665	1663	2034	2023-05-26 14:20:00+00:00	175.17	175.28	175.06	175.19	516126.0
1666	1664	2035	2023-05-26 14:25:00+00:00	175.2	175.39	175.11	175.34	553139.0
1667	1665	2036	2023-05-26 14:30:00+00:00	175.36	175.58	175.31	175.44	690459.0
1668	1666	2037	2023-05-26 14:35:00+00:00	175.44	175.49	175.24	175.28	537020.0
1669	1667	2038	2023-05-26 14:40:00+00:00	175.28	175.52	175.23	175.35	623624.0
1670	1668	2039	2023-05-26 14:45:00+00:00	175.36	175.49	175.24	175.44	391361.0
1671	1669	2040	2023-05-26 14:50:00+00:00	175.44	175.45	175.21	175.3	442534.0
1672	1670	2041	2023-05-26 14:55:00+00:00	175.3	175.5	175.27	175.43	480193.0
1673	1671	2042	2023-05-26 15:00:00+00:00	175.43	175.77	175.43	175.53	677810.0
1674	1672	2043	2023-05-26 15:05:00+00:00	175.53	175.61	175.35	175.38	480935.0
1675	1673	2044	2023-05-26 15:10:00+00:00	175.37	175.48	175.19	175.46	511412.0
1676	1674	2045	2023-05-26 15:15:00+00:00	175.48	175.52	175.21	175.29	391468.0
1677	1675	2046	2023-05-26 15:20:00+00:00	175.29	175.39	174.88	174.99	625362.0
1678	1676	2047	2023-05-26 15:25:00+00:00	175.0	175.22	174.93	175.03	459561.0
1679	1677	2048	2023-05-26 15:30:00+00:00	175.03	175.25	175.0	175.07	374687.0
1680	1678	2049	2023-05-26 15:35:00+00:00	175.06	175.19	175.05	175.18	295607.0
1681	1679	2050	2023-05-26 15:40:00+00:00	175.18	175.54	175.14	175.38	565991.0
1682	1680	2051	2023-05-26 15:45:00+00:00	175.39	175.47	175.25	175.4	366732.0
1683	1681	2052	2023-05-26 15:50:00+00:00	175.42	175.54	175.2	175.25	338395.0
1684	1682	2053	2023-05-26 15:55:00+00:00	175.25	175.31	175.09	175.12	281824.0
1685	1683	2054	2023-05-26 16:00:00+00:00	175.12	175.27	175.02	175.18	337490.0
1686	1684	2055	2023-05-26 16:05:00+00:00	175.18	175.24	175.02	175.04	298521.0
1687	1685	2056	2023-05-26 16:10:00+00:00	175.05	175.2	175.04	175.19	356613.0
1688	1686	2057	2023-05-26 16:15:00+00:00	175.19	175.27	175.06	175.08	369437.0
1689	1687	2058	2023-05-26 16:20:00+00:00	175.09	175.24	175.07	175.1	300278.0
1690	1688	2059	2023-05-26 16:25:00+00:00	175.1	175.32	175.02	175.31	402819.0
1691	1689	2060	2023-05-26 16:30:00+00:00	175.31	175.31	175.06	175.07	259042.0
1692	1690	2061	2023-05-26 16:35:00+00:00	175.07	175.22	175.06	175.11	234673.0
1693	1691	2062	2023-05-26 16:40:00+00:00	175.11	175.3	175.07	175.29	275404.0
1694	1692	2063	2023-05-26 16:45:00+00:00	175.3	175.32	175.16	175.29	387490.0
1695	1693	2064	2023-05-26 16:50:00+00:00	175.3	175.35	175.17	175.23	336396.0
1696	1694	2065	2023-05-26 16:55:00+00:00	175.23	175.3	175.21	175.24	201127.0
1697	1695	2066	2023-05-26 17:00:00+00:00	175.24	175.35	175.22	175.32	232697.0
1698	1696	2067	2023-05-26 17:05:00+00:00	175.32	175.47	175.27	175.43	262710.0
1699	1697	2068	2023-05-26 17:10:00+00:00	175.43	175.53	175.4	175.43	306395.0
1700	1698	2069	2023-05-26 17:15:00+00:00	175.44	175.45	175.28	175.39	334288.0
1701	1699	2070	2023-05-26 17:20:00+00:00	175.4	175.49	175.36	175.43	278998.0
1702	1700	2071	2023-05-26 17:25:00+00:00	175.42	175.46	175.28	175.39	246969.0
1703	1701	2072	2023-05-26 17:30:00+00:00	175.39	175.49	175.25	175.47	299084.0
1704	1702	2073	2023-05-26 17:35:00+00:00	175.47	175.49	175.32	175.48	265934.0
1705	1703	2074	2023-05-26 17:40:00+00:00	175.48	175.48	175.22	175.38	255484.0
1706	1704	2075	2023-05-26 17:45:00+00:00	175.37	175.38	175.27	175.33	233698.0
1707	1705	2076	2023-05-26 17:50:00+00:00	175.33	175.37	175.11	175.21	296837.0
1708	1706	2077	2023-05-26 17:55:00+00:00	175.23	175.4	175.18	175.22	315581.0
1709	1707	2078	2023-05-26 18:00:00+00:00	175.22	175.24	175.0	175.04	361839.0
1710	1708	2079	2023-05-26 18:05:00+00:00	175.05	175.08	174.84	174.88	349910.0
1711	1709	2080	2023-05-26 18:10:00+00:00	174.87	175.09	174.87	174.99	291333.0
1712	1710	2081	2023-05-26 18:15:00+00:00	174.99	175.05	174.93	174.97	280417.0
1713	1711	2082	2023-05-26 18:20:00+00:00	174.96	175.21	174.9	175.08	346794.0
1714	1712	2083	2023-05-26 18:25:00+00:00	175.1	175.16	175.0	175.02	224159.0
1715	1713	2084	2023-05-26 18:30:00+00:00	175.02	175.12	174.98	175.07	278878.0
1716	1714	2085	2023-05-26 18:35:00+00:00	175.09	175.22	175.06	175.11	270531.0
1717	1715	2086	2023-05-26 18:40:00+00:00	175.11	175.22	175.1	175.19	224562.0
1718	1716	2087	2023-05-26 18:45:00+00:00	175.2	175.26	175.09	175.2	401166.0
1719	1717	2088	2023-05-26 18:50:00+00:00	175.2	175.26	175.14	175.24	225260.0
1720	1718	2089	2023-05-26 18:55:00+00:00	175.23	175.26	175.1	175.13	227586.0
1721	1719	2090	2023-05-26 19:00:00+00:00	175.13	175.19	175.03	175.06	348916.0
1722	1720	2091	2023-05-26 19:05:00+00:00	175.05	175.17	174.96	175.17	327256.0
1723	1721	2092	2023-05-26 19:10:00+00:00	175.17	175.26	175.07	175.24	379177.0
1724	1722	2093	2023-05-26 19:15:00+00:00	175.24	175.33	175.21	175.31	403754.0
1725	1723	2094	2023-05-26 19:20:00+00:00	175.31	175.39	175.27	175.29	418418.0
1726	1724	2095	2023-05-26 19:25:00+00:00	175.3	175.45	175.29	175.38	516653.0
1727	1725	2096	2023-05-26 19:30:00+00:00	175.38	175.49	175.28	175.44	556255.0
1728	1726	2097	2023-05-26 19:35:00+00:00	175.44	175.49	175.36	175.45	436032.0
1729	1727	2098	2023-05-26 19:40:00+00:00	175.44	175.66	175.35	175.6	862657.0
1730	1728	2099	2023-05-26 19:45:00+00:00	175.59	175.67	175.42	175.52	681562.0
1731	1729	2100	2023-05-26 19:50:00+00:00	175.51	175.51	175.21	175.4	1142699.0
1732	1730	2101	2023-05-26 19:55:00+00:00	175.41	175.52	175.23	175.38	2291760.0
1733	1731	2102	2023-05-26 20:00:00+00:00	175.38	175.53	175.31	175.52	7525463.0
1734	1732	2103	2023-05-26 20:05:00+00:00	175.53	175.6	175.43	175.52	132690.0
1735	1733	2104	2023-05-26 20:10:00+00:00	175.52	175.6	175.43	175.55	44918.0
1736	1734	2105	2023-05-26 20:15:00+00:00	175.58	175.58	175.49	175.49	3926.0
1737	1735	2106	2023-05-26 20:20:00+00:00	175.54	175.55	175.52	175.52	4158.0
1738	1736	2107	2023-05-26 20:25:00+00:00	175.56	175.57	175.52	175.52	4529.0
1739	1737	2108	2023-05-26 20:30:00+00:00	175.52	175.6	175.51	175.6	3562.0
1740	1738	2109	2023-05-26 20:35:00+00:00	175.6	175.6	175.54	175.58	6301.0
1741	1739	2110	2023-05-26 20:40:00+00:00	175.56	175.6	175.56	175.6	4832.0
1742	1740	2111	2023-05-26 20:45:00+00:00	175.57	175.68	175.54	175.68	6203.0
1743	1741	2112	2023-05-26 20:50:00+00:00	175.68	175.68	175.65	175.68	1150.0
1744	1742	2113	2023-05-26 20:55:00+00:00	175.65	175.65	175.43	175.64	3696.0
1745	1743	2114	2023-05-26 21:00:00+00:00	175.64	175.65	175.62	175.62	886.0
1746	1744	2115	2023-05-26 21:05:00+00:00	175.63	175.65	175.57	175.59	2158.0
1747	1745	2116	2023-05-26 21:10:00+00:00	175.63	175.63	175.59	175.59	1680.0
1748	1746	2117	2023-05-26 21:15:00+00:00	175.61	175.61	175.58	175.58	400.0
1749	1747	2118	2023-05-26 21:20:00+00:00	175.58	175.58	175.57	175.58	233.0
1750	1748	2119	2023-05-26 21:25:00+00:00	175.57	175.57	175.52	175.53	4031.0
1751	1749	2120	2023-05-26 21:30:00+00:00	175.53	175.53	175.52	175.52	253.0
1752	1750	2121	2023-05-26 21:35:00+00:00	175.5	175.51	175.5	175.5	665.0
1753	1751	2122	2023-05-26 21:40:00+00:00	175.5	175.5	175.5	175.5	0.0
1754	1752	2123	2023-05-26 21:45:00+00:00	175.5	175.55	175.5	175.55	1500.0
1755	1753	2124	2023-05-26 21:50:00+00:00	175.5	175.55	175.5	175.55	565.0
1756	1754	2125	2023-05-26 21:55:00+00:00	175.55	175.55	175.5	175.5	300.0
1757	1755	2126	2023-05-26 22:00:00+00:00	175.51	175.55	175.51	175.55	553.0
1758	1756	2127	2023-05-26 22:05:00+00:00	175.59	175.59	175.45	175.45	3922.0
1759	1757	2128	2023-05-26 22:10:00+00:00	175.44	175.45	175.3	175.45	12122.0
1760	1758	2129	2023-05-26 22:15:00+00:00	175.43	175.5	175.43	175.45	4836.0
1761	1759	2130	2023-05-26 22:20:00+00:00	175.49	175.5	175.49	175.5	939.0
1762	1760	2131	2023-05-26 22:25:00+00:00	175.5	175.5	175.5	175.5	0.0
1763	1761	2132	2023-05-26 22:30:00+00:00	175.46	175.48	175.45	175.45	1737.0
1764	1762	2133	2023-05-26 22:35:00+00:00	175.45	175.54	175.45	175.5	2075.0
1765	1763	2134	2023-05-26 22:40:00+00:00	175.5	175.54	175.5	175.54	225.0
1766	1764	2135	2023-05-26 22:45:00+00:00	175.54	175.54	175.53	175.54	264.0
1767	1765	2136	2023-05-26 22:50:00+00:00	175.5	175.5	175.5	175.5	252.0
1768	1766	2137	2023-05-26 22:55:00+00:00	175.5	175.5	175.46	175.5	1211.0
1769	1767	2138	2023-05-26 23:00:00+00:00	175.46	175.46	175.46	175.46	200.0
1770	1768	2139	2023-05-26 23:05:00+00:00	175.5	175.5	175.47	175.47	370.0
1771	1769	2140	2023-05-26 23:10:00+00:00	175.45	175.5	175.45	175.5	1552.0
1772	1770	2141	2023-05-26 23:15:00+00:00	175.45	175.45	175.45	175.45	100.0
1773	1771	2142	2023-05-26 23:20:00+00:00	175.49	175.49	175.49	175.49	100.0
1774	1772	2143	2023-05-26 23:25:00+00:00	175.5	175.5	175.49	175.5	700.0
1775	1773	2144	2023-05-26 23:30:00+00:00	175.45	175.5	175.43	175.43	3157.0
1776	1774	2145	2023-05-26 23:35:00+00:00	175.45	175.45	175.45	175.45	2934.0
1777	1775	2146	2023-05-26 23:40:00+00:00	175.49	175.5	175.46	175.46	3549.0
1778	1776	2147	2023-05-26 23:45:00+00:00	175.45	175.46	175.45	175.46	300.0
1779	1777	2148	2023-05-26 23:50:00+00:00	175.5	175.5	175.45	175.49	1501.0
1780	1778	2149	2023-05-26 23:55:00+00:00	175.5	175.5	175.49	175.5	2260.0