lightweight-charts-python/AAPL_1min.csv at 3a7832e0d4afaa94eb58051c53646a9a9570b468

Files

louisnw 3a7832e0d4 - Moved ChartAsync’s methods into the Chart object.

- Removed ChartAsync.
- Added the `show_async` method to `Chart`.
- Refactored how the TopBar is used. The docs explain this in detail, but a basic rundown is:
    - `corner_text` and `create_switcher` are no longer methods. The `topbar` attribute of `chart` should be used instead.
    - switchers and textboxes, now created with `chart.topbar.textbox` and `chart.topbar.switcher` require a name to be passed to them, which is used to access its instance (e.g `chart.topbar[‘timeframe’]`)
    - If you have any questions about these changes, or potential enhancements, feel free to raise an issue and I will get back to you ASAP :)

- PtQt and Wx can now use either synchronous or asynchronous callback functions

- BETA: Support for Jupyter Notebooks

- Fixed a bug causing the ‘date’ column of DataFrames passed to `set`, `update`, and `update_from_tick` to be modified.

2023-06-04 14:38:58 +01:00

150 KiB

Raw Blame History

1		Unnamed: 0.1	Unnamed: 0	date	open	high	low	close	volume
2	0	0	0	2023-05-24 21:16:00+00:00	171.68	171.68	171.65	171.65	2031.0
3	1	1	1	2023-05-24 21:17:00+00:00	171.65	171.67	171.65	171.65	6786.0
4	2	2	2	2023-05-24 21:18:00+00:00	171.65	171.69	171.5	171.65	2052.0
5	3	3	3	2023-05-24 21:19:00+00:00	171.5	171.64	171.5	171.5	3675.0
6	4	4	4	2023-05-24 21:20:00+00:00	171.51	171.65	171.5	171.6	1665.0
7	5	5	5	2023-05-24 21:21:00+00:00	171.51	171.65	171.3	171.5	8545.0
8	6	6	6	2023-05-24 21:22:00+00:00	171.5	171.54	171.33	171.52	4156.0
9	7	7	7	2023-05-24 21:23:00+00:00	171.49	171.65	171.49	171.64	413.0
10	8	8	8	2023-05-24 21:24:00+00:00	171.56	171.6	171.5	171.5	3010.0
11	9	9	9	2023-05-24 21:25:00+00:00	171.51	171.51	171.31	171.31	1495.0
12	10	10	10	2023-05-24 21:26:00+00:00	171.36	171.5	171.34	171.37	2551.0
13	11	11	11	2023-05-24 21:27:00+00:00	171.41	171.5	171.37	171.5	1952.0
14	12	12	12	2023-05-24 21:28:00+00:00	171.47	171.47	171.46	171.46	749.0
15	13	13	13	2023-05-24 21:29:00+00:00	171.42	171.42	171.41	171.42	608.0
16	14	14	14	2023-05-24 21:30:00+00:00	171.43	171.43	171.43	171.43	485.0
17	15	15	15	2023-05-24 21:31:00+00:00	171.43	171.49	171.43	171.49	1567.0
18	16	16	16	2023-05-24 21:32:00+00:00	171.45	171.45	171.45	171.45	900.0
19	17	17	17	2023-05-24 21:33:00+00:00	171.49	171.5	171.49	171.49	500.0
20	18	18	18	2023-05-24 21:34:00+00:00	171.37	171.44	171.37	171.37	2034.0
21	19	19	19	2023-05-24 21:35:00+00:00	171.32	171.4	171.32	171.4	350.0
22	20	20	20	2023-05-24 21:36:00+00:00	171.4	171.4	171.4	171.4	0.0
23	21	21	21	2023-05-24 21:37:00+00:00	171.37	171.37	171.36	171.37	850.0
24	22	22	22	2023-05-24 21:38:00+00:00	171.37	171.37	171.37	171.37	584.0
25	23	23	23	2023-05-24 21:39:00+00:00	171.4	171.42	171.35	171.42	1850.0
26	24	24	24	2023-05-24 21:40:00+00:00	171.48	171.48	171.48	171.48	1278.0
27	25	25	25	2023-05-24 21:41:00+00:00	171.56	171.65	171.56	171.65	1700.0
28	26	26	26	2023-05-24 21:42:00+00:00	171.7	171.7	171.67	171.68	3385.0
29	27	27	27	2023-05-24 21:43:00+00:00	171.68	171.7	171.66	171.7	1228.0
30	28	28	28	2023-05-24 21:44:00+00:00	171.68	171.68	171.65	171.65	1262.0
31	29	29	29	2023-05-24 21:45:00+00:00	171.61	171.61	171.38	171.38	1253.0
32	30	30	30	2023-05-24 21:46:00+00:00	171.36	171.6	171.36	171.6	3511.0
33	31	31	31	2023-05-24 21:47:00+00:00	171.65	171.7	171.65	171.69	4869.0
34	32	32	32	2023-05-24 21:48:00+00:00	171.68	171.69	171.67	171.67	2357.0
35	33	33	33	2023-05-24 21:49:00+00:00	171.67	171.71	171.67	171.7	1610.0
36	34	34	34	2023-05-24 21:50:00+00:00	171.73	171.73	171.69	171.69	2169.0
37	35	35	35	2023-05-24 21:51:00+00:00	171.6	171.68	171.6	171.67	324.0
38	36	36	36	2023-05-24 21:52:00+00:00	171.55	171.55	171.51	171.51	531.0
39	37	37	37	2023-05-24 21:53:00+00:00	171.57	171.63	171.57	171.57	1820.0
40	38	38	38	2023-05-24 21:54:00+00:00	171.62	171.62	171.55	171.55	226.0
41	39	39	39	2023-05-24 21:55:00+00:00	171.61	171.7	171.61	171.67	3499.0
42	40	40	40	2023-05-24 21:56:00+00:00	171.66	171.66	171.66	171.66	175.0
43	41	41	41	2023-05-24 21:57:00+00:00	171.63	171.7	171.63	171.63	995.0
44	42	42	42	2023-05-24 21:58:00+00:00	171.7	171.7	171.63	171.63	465.0
45	43	43	43	2023-05-24 21:59:00+00:00	171.7	171.7	171.61	171.61	614.0
46	44	44	44	2023-05-24 22:00:00+00:00	171.61	171.61	171.37	171.37	8279.0
47	45	45	45	2023-05-24 22:01:00+00:00	171.38	171.49	171.38	171.41	2948.0
48	46	46	46	2023-05-24 22:02:00+00:00	171.41	171.6	171.4	171.6	2657.0
49	47	47	47	2023-05-24 22:03:00+00:00	171.56	171.65	171.52	171.61	6053.0
50	48	48	48	2023-05-24 22:04:00+00:00	171.62	171.65	171.6	171.65	6756.0
51	49	49	49	2023-05-24 22:05:00+00:00	171.6	171.61	171.59	171.6	1300.0
52	50	50	50	2023-05-24 22:06:00+00:00	171.64	171.64	171.64	171.64	550.0
53	51	51	51	2023-05-24 22:07:00+00:00	171.6	171.64	171.6	171.63	1400.0
54	52	52	52	2023-05-24 22:08:00+00:00	171.6	171.62	171.56	171.62	2588.0
55	53	53	53	2023-05-24 22:09:00+00:00	171.53	171.53	171.51	171.53	1187.0
56	54	54	54	2023-05-24 22:10:00+00:00	171.52	171.54	171.52	171.52	1287.0
57	55	55	55	2023-05-24 22:11:00+00:00	171.52	171.63	171.52	171.57	996.0
58	56	56	56	2023-05-24 22:12:00+00:00	171.56	171.62	171.53	171.53	399.0
59	57	57	57	2023-05-24 22:13:00+00:00	171.51	171.65	171.51	171.65	798.0
60	58	58	58	2023-05-24 22:14:00+00:00	171.55	171.69	171.51	171.63	550.0
61	59	59	59	2023-05-24 22:15:00+00:00	171.51	171.62	171.51	171.52	1029.0
62	60	60	60	2023-05-24 22:16:00+00:00	171.59	171.6	171.59	171.6	316.0
63	61	61	61	2023-05-24 22:17:00+00:00	171.54	171.57	171.5	171.5	1076.0
64	62	62	62	2023-05-24 22:18:00+00:00	171.52	171.52	171.5	171.5	684.0
65	63	63	63	2023-05-24 22:19:00+00:00	171.55	171.57	171.55	171.56	200.0
66	64	64	64	2023-05-24 22:20:00+00:00	171.62	171.62	171.5	171.5	1480.0
67	65	65	65	2023-05-24 22:21:00+00:00	171.5	171.5	171.37	171.41	3473.0
68	66	66	66	2023-05-24 22:22:00+00:00	171.41	171.5	171.3	171.49	11427.0
69	67	67	67	2023-05-24 22:23:00+00:00	171.33	171.35	171.33	171.33	1376.0
70	68	68	68	2023-05-24 22:24:00+00:00	171.32	171.33	171.3	171.3	404.0
71	69	69	69	2023-05-24 22:25:00+00:00	171.3	171.33	171.25	171.33	1828.0
72	70	70	70	2023-05-24 22:26:00+00:00	171.26	171.26	171.22	171.22	700.0
73	71	71	71	2023-05-24 22:27:00+00:00	171.26	171.26	171.26	171.26	289.0
74	72	72	72	2023-05-24 22:28:00+00:00	171.26	171.37	171.25	171.37	7191.0
75	73	73	73	2023-05-24 22:29:00+00:00	171.32	171.33	171.31	171.31	2017.0
76	74	74	74	2023-05-24 22:30:00+00:00	171.38	171.38	171.31	171.31	598.0
77	75	75	75	2023-05-24 22:31:00+00:00	171.32	171.4	171.32	171.4	2000.0
78	76	76	76	2023-05-24 22:32:00+00:00	171.4	171.4	171.35	171.35	600.0
79	77	77	77	2023-05-24 22:33:00+00:00	171.33	171.33	171.3	171.3	1771.0
80	78	78	78	2023-05-24 22:34:00+00:00	171.31	171.31	171.28	171.28	1508.0
81	79	79	79	2023-05-24 22:35:00+00:00	171.28	171.28	171.26	171.26	319.0
82	80	80	80	2023-05-24 22:36:00+00:00	171.22	171.23	171.1	171.1	3022.0
83	81	81	81	2023-05-24 22:37:00+00:00	171.1	171.17	171.0	171.16	6390.0
84	82	82	82	2023-05-24 22:38:00+00:00	171.12	171.12	171.02	171.09	813.0
85	83	83	83	2023-05-24 22:39:00+00:00	171.09	171.09	171.0	171.07	5613.0
86	84	84	84	2023-05-24 22:40:00+00:00	171.06	171.1	171.06	171.1	1641.0
87	85	85	85	2023-05-24 22:41:00+00:00	171.15	171.17	171.11	171.17	500.0
88	86	86	86	2023-05-24 22:42:00+00:00	171.18	171.18	171.11	171.17	1273.0
89	87	87	87	2023-05-24 22:43:00+00:00	171.16	171.18	171.16	171.18	1087.0
90	88	88	88	2023-05-24 22:44:00+00:00	171.2	171.2	171.2	171.2	100.0
91	89	89	89	2023-05-24 22:45:00+00:00	171.14	171.14	171.14	171.14	200.0
92	90	90	90	2023-05-24 22:46:00+00:00	171.14	171.14	171.14	171.14	229.0
93	91	91	91	2023-05-24 22:47:00+00:00	171.15	171.19	171.12	171.12	680.0
94	92	92	92	2023-05-24 22:48:00+00:00	171.15	171.15	171.11	171.11	1016.0
95	93	93	93	2023-05-24 22:49:00+00:00	171.1	171.1	171.1	171.1	1395.0
96	94	94	94	2023-05-24 22:50:00+00:00	171.15	171.18	171.15	171.18	1270.0
97	95	95	95	2023-05-24 22:51:00+00:00	171.18	171.25	171.12	171.12	2773.0
98	96	96	96	2023-05-24 22:52:00+00:00	171.15	171.15	171.12	171.12	435.0
99	97	97	97	2023-05-24 22:53:00+00:00	171.13	171.15	171.12	171.15	2194.0
100	98	98	98	2023-05-24 22:54:00+00:00	171.19	171.19	171.15	171.19	1280.0
101	99	99	99	2023-05-24 22:55:00+00:00	171.17	171.17	171.17	171.17	146.0
102	100	100	100	2023-05-24 22:56:00+00:00	171.14	171.28	171.11	171.12	2569.0
103	101	101	101	2023-05-24 22:57:00+00:00	171.17	171.17	171.17	171.17	200.0
104	102	102	102	2023-05-24 22:58:00+00:00	171.12	171.13	171.11	171.13	634.0
105	103	103	103	2023-05-24 22:59:00+00:00	171.17	171.17	171.03	171.04	8178.0
106	104	104	104	2023-05-24 23:00:00+00:00	171.18	171.18	171.18	171.18	291.0
107	105	105	105	2023-05-24 23:01:00+00:00	171.06	171.08	171.02	171.04	2222.0
108	106	106	106	2023-05-24 23:02:00+00:00	171.04	171.05	171.04	171.05	500.0
109	107	107	107	2023-05-24 23:03:00+00:00	171.01	171.01	171.0	171.0	519.0
110	108	108	108	2023-05-24 23:04:00+00:00	171.0	171.0	171.0	171.0	1291.0
111	109	109	109	2023-05-24 23:05:00+00:00	171.07	171.07	171.07	171.07	850.0
112	110	110	110	2023-05-24 23:06:00+00:00	171.07	171.07	171.07	171.07	129.0
113	111	111	111	2023-05-24 23:07:00+00:00	171.04	171.06	171.0	171.0	4740.0
114	112	112	112	2023-05-24 23:08:00+00:00	171.01	171.01	171.0	171.0	2109.0
115	113	113	113	2023-05-24 23:09:00+00:00	171.0	171.02	170.9	171.02	2660.0
116	114	114	114	2023-05-24 23:10:00+00:00	171.0	171.03	170.99	171.03	1291.0
117	115	115	115	2023-05-24 23:11:00+00:00	171.02	171.02	170.95	170.95	1174.0
118	116	116	116	2023-05-24 23:12:00+00:00	170.97	171.0	170.97	170.97	732.0
119	117	117	117	2023-05-24 23:13:00+00:00	170.98	171.0	170.98	171.0	200.0
120	118	118	118	2023-05-24 23:14:00+00:00	170.99	171.0	170.99	171.0	858.0
121	119	119	119	2023-05-24 23:15:00+00:00	171.01	171.02	171.01	171.02	556.0
122	120	120	120	2023-05-24 23:16:00+00:00	171.01	171.06	171.0	171.0	1660.0
123	121	121	121	2023-05-24 23:17:00+00:00	170.99	171.0	170.96	170.96	906.0
124	122	122	122	2023-05-24 23:18:00+00:00	170.95	170.96	170.87	170.88	988.0
125	123	123	123	2023-05-24 23:19:00+00:00	170.89	170.94	170.89	170.94	200.0
126	124	124	124	2023-05-24 23:20:00+00:00	170.88	170.88	170.87	170.87	219.0
127	125	125	125	2023-05-24 23:21:00+00:00	170.88	170.88	170.88	170.88	100.0
128	126	126	126	2023-05-24 23:22:00+00:00	170.9	170.9	170.9	170.9	100.0
129	127	127	127	2023-05-24 23:23:00+00:00	170.9	170.93	170.9	170.93	494.0
130	128	128	128	2023-05-24 23:24:00+00:00	170.9	170.94	170.9	170.9	1275.0
131	129	129	129	2023-05-24 23:25:00+00:00	170.89	170.89	170.85	170.86	2326.0
132	130	130	130	2023-05-24 23:26:00+00:00	170.91	170.94	170.91	170.94	1867.0
133	131	131	131	2023-05-24 23:27:00+00:00	170.87	170.94	170.87	170.94	1050.0
134	132	132	132	2023-05-24 23:28:00+00:00	170.87	170.95	170.87	170.95	1286.0
135	133	133	133	2023-05-24 23:29:00+00:00	170.89	170.95	170.88	170.88	1432.0
136	134	134	134	2023-05-24 23:30:00+00:00	170.88	170.88	170.84	170.88	2395.0
137	135	135	135	2023-05-24 23:31:00+00:00	170.88	170.88	170.88	170.88	0.0
138	136	136	136	2023-05-24 23:32:00+00:00	170.93	170.95	170.93	170.95	1027.0
139	137	137	137	2023-05-24 23:33:00+00:00	170.95	170.95	170.93	170.95	1437.0
140	138	138	138	2023-05-24 23:34:00+00:00	170.96	170.96	170.96	170.96	300.0
141	139	139	139	2023-05-24 23:35:00+00:00	170.95	170.96	170.95	170.96	855.0
142	140	140	140	2023-05-24 23:36:00+00:00	171.0	171.0	171.0	171.0	123.0
143	141	141	141	2023-05-24 23:37:00+00:00	170.99	171.04	170.99	171.04	1121.0
144	142	142	142	2023-05-24 23:38:00+00:00	171.04	171.04	171.04	171.04	0.0
145	143	143	143	2023-05-24 23:39:00+00:00	171.1	171.11	171.1	171.11	804.0
146	144	144	144	2023-05-24 23:40:00+00:00	171.1	171.15	171.1	171.1	1008.0
147	145	145	145	2023-05-24 23:41:00+00:00	171.1	171.1	171.1	171.1	400.0
148	146	146	146	2023-05-24 23:42:00+00:00	171.11	171.11	171.08	171.11	2783.0
149	147	147	147	2023-05-24 23:43:00+00:00	171.15	171.15	171.14	171.14	700.0
150	148	148	148	2023-05-24 23:44:00+00:00	171.1	171.14	171.1	171.14	940.0
151	149	149	149	2023-05-24 23:45:00+00:00	171.13	171.13	171.07	171.07	1398.0
152	150	150	150	2023-05-24 23:46:00+00:00	171.07	171.07	171.05	171.05	2684.0
153	151	151	151	2023-05-24 23:47:00+00:00	171.07	171.09	171.07	171.09	479.0
154	152	152	152	2023-05-24 23:48:00+00:00	171.07	171.07	171.02	171.02	516.0
155	153	153	153	2023-05-24 23:49:00+00:00	171.04	171.04	171.02	171.02	425.0
156	154	154	154	2023-05-24 23:50:00+00:00	171.05	171.1	171.05	171.1	446.0
157	155	155	155	2023-05-24 23:51:00+00:00	171.07	171.07	171.05	171.05	1056.0
158	156	156	156	2023-05-24 23:52:00+00:00	171.05	171.05	170.95	171.0	3355.0
159	157	157	157	2023-05-24 23:53:00+00:00	170.96	170.96	170.95	170.95	500.0
160	158	158	158	2023-05-24 23:54:00+00:00	170.96	170.96	170.93	170.93	700.0
161	159	159	159	2023-05-24 23:55:00+00:00	170.96	170.96	170.93	170.93	941.0
162	160	160	160	2023-05-24 23:56:00+00:00	170.93	170.96	170.92	170.96	2158.0
163	161	161	161	2023-05-24 23:57:00+00:00	171.03	171.05	171.0	171.0	953.0
164	162	162	162	2023-05-24 23:58:00+00:00	170.95	171.0	170.94	171.0	2278.0
165	163	163	163	2023-05-24 23:59:00+00:00	170.94	171.0	170.94	171.0	5400.0
166	164	164	164	2023-05-25 08:00:00+00:00	171.37	171.47	171.37	171.45	575.0
167	165	165	165	2023-05-25 08:01:00+00:00	171.47	171.47	171.42	171.42	3492.0
168	166	166	166	2023-05-25 08:02:00+00:00	171.44	171.57	171.42	171.42	3373.0
169	167	167	167	2023-05-25 08:03:00+00:00	171.42	171.53	171.42	171.53	1215.0
170	168	168	168	2023-05-25 08:04:00+00:00	171.6	171.65	171.6	171.65	1005.0
171	169	169	169	2023-05-25 08:05:00+00:00	171.64	171.69	171.64	171.69	4400.0
172	170	170	170	2023-05-25 08:06:00+00:00	171.69	171.69	171.69	171.69	0.0
173	171	171	171	2023-05-25 08:07:00+00:00	171.69	171.69	171.69	171.69	0.0
174	172	172	172	2023-05-25 08:08:00+00:00	171.68	171.68	171.62	171.62	870.0
175	173	173	173	2023-05-25 08:09:00+00:00	171.77	171.8	171.77	171.8	530.0
176	174	174	174	2023-05-25 08:10:00+00:00	171.58	171.58	171.58	171.58	371.0
177	175	175	175	2023-05-25 08:11:00+00:00	171.58	171.7	171.58	171.7	356.0
178	176	176	176	2023-05-25 08:12:00+00:00	171.59	171.59	171.59	171.59	116.0
179	177	177	177	2023-05-25 08:13:00+00:00	171.72	171.75	171.72	171.75	700.0
180	178	178	178	2023-05-25 08:14:00+00:00	171.73	171.74	171.61	171.61	600.0
181	179	179	179	2023-05-25 08:15:00+00:00	171.61	171.65	171.61	171.65	810.0
182	180	180	180	2023-05-25 08:16:00+00:00	171.65	171.7	171.65	171.7	998.0
183	181	181	181	2023-05-25 08:17:00+00:00	171.75	171.75	171.72	171.72	1632.0
184	182	182	182	2023-05-25 08:18:00+00:00	171.7	171.7	171.7	171.7	493.0
185	183	183	183	2023-05-25 08:19:00+00:00	171.7	171.7	171.69	171.7	1050.0
186	184	184	184	2023-05-25 08:20:00+00:00	171.62	171.7	171.62	171.7	854.0
187	185	185	185	2023-05-25 08:21:00+00:00	171.73	171.74	171.73	171.73	815.0
188	186	186	186	2023-05-25 08:22:00+00:00	171.73	171.73	171.73	171.73	0.0
189	187	187	187	2023-05-25 08:23:00+00:00	171.6	171.61	171.6	171.61	606.0
190	188	188	188	2023-05-25 08:24:00+00:00	171.61	171.61	171.61	171.61	0.0
191	189	189	189	2023-05-25 08:25:00+00:00	171.61	171.61	171.61	171.61	0.0
192	190	190	190	2023-05-25 08:26:00+00:00	171.58	171.65	171.58	171.65	427.0
193	191	191	191	2023-05-25 08:27:00+00:00	171.65	171.65	171.65	171.65	0.0
194	192	192	192	2023-05-25 08:28:00+00:00	171.58	171.58	171.58	171.58	2100.0
195	193	193	193	2023-05-25 08:29:00+00:00	171.58	171.58	171.58	171.58	0.0
196	194	194	194	2023-05-25 08:30:00+00:00	171.58	171.58	171.58	171.58	0.0
197	195	195	195	2023-05-25 08:31:00+00:00	171.58	171.58	171.58	171.58	0.0
198	196	196	196	2023-05-25 08:32:00+00:00	171.58	171.58	171.58	171.58	0.0
199	197	197	197	2023-05-25 08:33:00+00:00	171.58	171.58	171.58	171.58	0.0
200	198	198	198	2023-05-25 08:34:00+00:00	171.58	171.58	171.58	171.58	0.0
201	199	199	199	2023-05-25 08:35:00+00:00	171.58	171.58	171.58	171.58	0.0
202	200	200	200	2023-05-25 08:36:00+00:00	171.58	171.58	171.58	171.58	0.0
203	201	201	201	2023-05-25 08:37:00+00:00	171.58	171.58	171.58	171.58	0.0
204	202	202	202	2023-05-25 08:38:00+00:00	171.6	171.6	171.6	171.6	252.0
205	203	203	203	2023-05-25 08:39:00+00:00	171.41	171.49	171.41	171.47	440.0
206	204	204	204	2023-05-25 08:40:00+00:00	171.5	171.54	171.5	171.54	1080.0
207	205	205	205	2023-05-25 08:41:00+00:00	171.54	171.54	171.54	171.54	2262.0
208	206	206	206	2023-05-25 08:42:00+00:00	171.54	171.54	171.54	171.54	0.0
209	207	207	207	2023-05-25 08:43:00+00:00	171.5	171.5	171.5	171.5	266.0
210	208	208	208	2023-05-25 08:44:00+00:00	171.52	171.53	171.52	171.53	210.0
211	209	209	209	2023-05-25 08:45:00+00:00	171.58	171.58	171.58	171.58	120.0
212	210	210	210	2023-05-25 08:46:00+00:00	171.58	171.58	171.58	171.58	0.0
213	211	211	211	2023-05-25 08:47:00+00:00	171.55	171.55	171.55	171.55	200.0
214	212	212	212	2023-05-25 08:48:00+00:00	171.55	171.55	171.55	171.55	0.0
215	213	213	213	2023-05-25 08:49:00+00:00	171.55	171.55	171.55	171.55	0.0
216	214	214	214	2023-05-25 08:50:00+00:00	171.54	171.71	171.53	171.71	1029.0
217	215	215	215	2023-05-25 08:51:00+00:00	171.71	171.71	171.71	171.71	0.0
218	216	216	216	2023-05-25 08:52:00+00:00	171.58	171.58	171.58	171.58	927.0
219	217	217	217	2023-05-25 08:53:00+00:00	171.6	171.6	171.6	171.6	174.0
220	218	218	218	2023-05-25 08:54:00+00:00	171.67	171.68	171.59	171.64	1136.0
221	219	219	219	2023-05-25 08:55:00+00:00	171.59	171.59	171.59	171.59	320.0
222	220	220	220	2023-05-25 08:56:00+00:00	171.59	171.59	171.59	171.59	171.0
223	221	221	221	2023-05-25 08:57:00+00:00	171.63	171.64	171.59	171.64	550.0
224	222	222	222	2023-05-25 08:58:00+00:00	171.64	171.64	171.64	171.64	346.0
225	223	223	223	2023-05-25 08:59:00+00:00	171.64	171.64	171.64	171.64	200.0
226	224	224	224	2023-05-25 09:00:00+00:00	171.72	171.72	171.69	171.69	250.0
227	225	225	225	2023-05-25 09:01:00+00:00	171.68	171.68	171.68	171.68	587.0
228	226	226	226	2023-05-25 09:02:00+00:00	171.68	171.68	171.68	171.68	549.0
229	227	227	227	2023-05-25 09:03:00+00:00	171.69	171.71	171.69	171.71	580.0
230	228	228	228	2023-05-25 09:04:00+00:00	171.71	171.74	171.65	171.7	1530.0
231	229	229	229	2023-05-25 09:05:00+00:00	171.7	171.75	171.63	171.75	2732.0
232	230	230	230	2023-05-25 09:06:00+00:00	171.74	171.75	171.74	171.74	521.0
233	231	231	231	2023-05-25 09:07:00+00:00	171.74	171.74	171.73	171.73	558.0
234	232	232	232	2023-05-25 09:08:00+00:00	171.75	171.75	171.75	171.75	443.0
235	233	233	233	2023-05-25 09:09:00+00:00	171.75	171.75	171.75	171.75	215.0
236	234	234	234	2023-05-25 09:10:00+00:00	171.75	171.75	171.75	171.75	0.0
237	235	235	235	2023-05-25 09:11:00+00:00	171.55	171.55	171.52	171.52	740.0
238	236	236	236	2023-05-25 09:12:00+00:00	171.61	171.61	171.61	171.61	400.0
239	237	237	237	2023-05-25 09:13:00+00:00	171.61	171.61	171.61	171.61	0.0
240	238	238	238	2023-05-25 09:14:00+00:00	171.61	171.61	171.61	171.61	0.0
241	239	239	239	2023-05-25 09:15:00+00:00	171.62	171.62	171.59	171.59	450.0
242	240	240	240	2023-05-25 09:16:00+00:00	171.56	171.56	171.56	171.56	390.0
243	241	241	241	2023-05-25 09:17:00+00:00	171.56	171.56	171.56	171.56	0.0
244	242	242	242	2023-05-25 09:18:00+00:00	171.58	171.58	171.56	171.56	1201.0
245	243	243	243	2023-05-25 09:19:00+00:00	171.56	171.56	171.56	171.56	0.0
246	244	244	244	2023-05-25 09:20:00+00:00	171.56	171.56	171.56	171.56	0.0
247	245	245	245	2023-05-25 09:21:00+00:00	171.57	171.57	171.55	171.55	200.0
248	246	246	246	2023-05-25 09:22:00+00:00	171.57	171.57	171.57	171.57	200.0
249	247	247	247	2023-05-25 09:23:00+00:00	171.59	171.59	171.59	171.59	484.0
250	248	248	248	2023-05-25 09:24:00+00:00	171.59	171.59	171.59	171.59	226.0
251	249	249	249	2023-05-25 09:25:00+00:00	171.54	171.54	171.54	171.54	150.0
252	250	250	250	2023-05-25 09:26:00+00:00	171.54	171.54	171.54	171.54	0.0
253	251	251	251	2023-05-25 09:27:00+00:00	171.54	171.54	171.54	171.54	0.0
254	252	252	252	2023-05-25 09:28:00+00:00	171.54	171.54	171.54	171.54	0.0
255	253	253	253	2023-05-25 09:29:00+00:00	171.54	171.54	171.54	171.54	0.0
256	254	254	254	2023-05-25 09:30:00+00:00	171.53	171.55	171.53	171.55	709.0
257	255	255	255	2023-05-25 09:31:00+00:00	171.55	171.55	171.55	171.55	0.0
258	256	256	256	2023-05-25 09:32:00+00:00	171.55	171.55	171.55	171.55	0.0
259	257	257	257	2023-05-25 09:33:00+00:00	171.53	171.53	171.53	171.53	400.0
260	258	258	258	2023-05-25 09:34:00+00:00	171.53	171.53	171.53	171.53	0.0
261	259	259	259	2023-05-25 09:35:00+00:00	171.53	171.53	171.53	171.53	0.0
262	260	260	260	2023-05-25 09:36:00+00:00	171.53	171.53	171.53	171.53	0.0
263	261	261	261	2023-05-25 09:37:00+00:00	171.53	171.53	171.53	171.53	0.0
264	262	262	262	2023-05-25 09:38:00+00:00	171.53	171.53	171.53	171.53	0.0
265	263	263	263	2023-05-25 09:39:00+00:00	171.58	171.58	171.58	171.58	100.0
266	264	264	264	2023-05-25 09:40:00+00:00	171.58	171.58	171.58	171.58	0.0
267	265	265	265	2023-05-25 09:41:00+00:00	171.58	171.58	171.54	171.54	649.0
268	266	266	266	2023-05-25 09:42:00+00:00	171.54	171.54	171.54	171.54	0.0
269	267	267	267	2023-05-25 09:43:00+00:00	171.54	171.54	171.54	171.54	0.0
270	268	268	268	2023-05-25 09:44:00+00:00	171.54	171.54	171.54	171.54	0.0
271	269	269	269	2023-05-25 09:45:00+00:00	171.54	171.54	171.54	171.54	0.0
272	270	270	270	2023-05-25 09:46:00+00:00	171.54	171.54	171.54	171.54	0.0
273	271	271	271	2023-05-25 09:47:00+00:00	171.55	171.55	171.55	171.55	100.0
274	272	272	272	2023-05-25 09:48:00+00:00	171.57	171.58	171.57	171.58	200.0
275	273	273	273	2023-05-25 09:49:00+00:00	171.58	171.58	171.58	171.58	0.0
276	274	274	274	2023-05-25 09:50:00+00:00	171.62	171.68	171.62	171.68	200.0
277	275	275	275	2023-05-25 09:51:00+00:00	171.68	171.68	171.68	171.68	0.0
278	276	276	276	2023-05-25 09:52:00+00:00	171.68	171.68	171.68	171.68	0.0
279	277	277	277	2023-05-25 09:53:00+00:00	171.67	171.67	171.65	171.65	2520.0
280	278	278	278	2023-05-25 09:54:00+00:00	171.65	171.65	171.65	171.65	207.0
281	279	279	279	2023-05-25 09:55:00+00:00	171.65	171.65	171.65	171.65	300.0
282	280	280	280	2023-05-25 09:56:00+00:00	171.63	171.63	171.63	171.63	150.0
283	281	281	281	2023-05-25 09:57:00+00:00	171.63	171.63	171.63	171.63	0.0
284	282	282	282	2023-05-25 09:58:00+00:00	171.63	171.65	171.63	171.65	275.0
285	283	283	283	2023-05-25 09:59:00+00:00	171.65	171.65	171.65	171.65	0.0
286	284	284	284	2023-05-25 10:00:00+00:00	171.65	171.65	171.65	171.65	0.0
287	285	285	285	2023-05-25 10:01:00+00:00	171.59	171.59	171.59	171.59	185.0
288	286	286	286	2023-05-25 10:02:00+00:00	171.59	171.59	171.59	171.59	0.0
289	287	287	287	2023-05-25 10:03:00+00:00	171.64	171.65	171.64	171.64	1446.0
290	288	288	288	2023-05-25 10:04:00+00:00	171.64	171.64	171.64	171.64	0.0
291	289	289	289	2023-05-25 10:05:00+00:00	171.63	171.63	171.63	171.63	100.0
292	290	290	290	2023-05-25 10:06:00+00:00	171.63	171.63	171.63	171.63	0.0
293	291	291	291	2023-05-25 10:07:00+00:00	171.63	171.63	171.63	171.63	0.0
294	292	292	292	2023-05-25 10:08:00+00:00	171.63	171.63	171.63	171.63	0.0
295	293	293	293	2023-05-25 10:09:00+00:00	171.63	171.63	171.63	171.63	0.0
296	294	294	294	2023-05-25 10:10:00+00:00	171.62	171.67	171.62	171.65	1811.0
297	295	295	295	2023-05-25 10:11:00+00:00	171.65	171.68	171.65	171.65	4490.0
298	296	296	296	2023-05-25 10:12:00+00:00	171.65	171.65	171.65	171.65	0.0
299	297	297	297	2023-05-25 10:13:00+00:00	171.65	171.65	171.65	171.65	0.0
300	298	298	298	2023-05-25 10:14:00+00:00	171.61	171.61	171.6	171.6	250.0
301	299	299	299	2023-05-25 10:15:00+00:00	171.6	171.6	171.6	171.6	0.0
302	300	300	300	2023-05-25 10:16:00+00:00	171.62	171.62	171.61	171.61	794.0
303	301	301	301	2023-05-25 10:17:00+00:00	171.61	171.61	171.61	171.61	0.0
304	302	302	302	2023-05-25 10:18:00+00:00	171.6	171.65	171.6	171.65	1907.0
305	303	303	303	2023-05-25 10:19:00+00:00	171.65	171.65	171.65	171.65	0.0
306	304	304	304	2023-05-25 10:20:00+00:00	171.63	171.63	171.63	171.63	119.0
307	305	305	305	2023-05-25 10:21:00+00:00	171.63	171.63	171.63	171.63	0.0
308	306	306	306	2023-05-25 10:22:00+00:00	171.61	171.61	171.6	171.6	286.0
309	307	307	307	2023-05-25 10:23:00+00:00	171.59	171.59	171.58	171.58	446.0
310	308	308	308	2023-05-25 10:24:00+00:00	171.62	171.62	171.5	171.5	855.0
311	309	309	309	2023-05-25 10:25:00+00:00	171.5	171.5	171.5	171.5	0.0
312	310	310	310	2023-05-25 10:26:00+00:00	171.62	171.65	171.62	171.62	1405.0
313	311	311	311	2023-05-25 10:27:00+00:00	171.62	171.62	171.62	171.62	0.0
314	312	312	312	2023-05-25 10:28:00+00:00	171.51	171.51	171.51	171.51	278.0
315	313	313	313	2023-05-25 10:29:00+00:00	171.59	171.59	171.59	171.59	250.0
316	314	314	314	2023-05-25 10:30:00+00:00	171.59	171.59	171.59	171.59	0.0
317	315	315	315	2023-05-25 10:31:00+00:00	171.54	171.54	171.54	171.54	131.0
318	316	316	316	2023-05-25 10:32:00+00:00	171.53	171.53	171.5	171.5	207.0
319	317	317	317	2023-05-25 10:33:00+00:00	171.49	171.49	171.3	171.3	1099.0
320	318	318	318	2023-05-25 10:34:00+00:00	171.39	171.39	171.39	171.39	165.0
321	319	319	319	2023-05-25 10:35:00+00:00	171.31	171.33	171.31	171.33	300.0
322	320	320	320	2023-05-25 10:36:00+00:00	171.31	171.33	171.31	171.33	1792.0
323	321	321	321	2023-05-25 10:37:00+00:00	171.33	171.33	171.33	171.33	0.0
324	322	322	322	2023-05-25 10:38:00+00:00	171.33	171.33	171.33	171.33	0.0
325	323	323	323	2023-05-25 10:39:00+00:00	171.33	171.37	171.28	171.28	2211.0
326	324	324	324	2023-05-25 10:40:00+00:00	171.23	171.23	171.2	171.2	366.0
327	325	325	325	2023-05-25 10:41:00+00:00	171.15	171.15	171.08	171.08	1600.0
328	326	326	326	2023-05-25 10:42:00+00:00	171.08	171.08	171.08	171.08	744.0
329	327	327	327	2023-05-25 10:43:00+00:00	171.19	171.25	171.19	171.25	873.0
330	328	328	328	2023-05-25 10:44:00+00:00	171.25	171.25	171.25	171.25	648.0
331	329	329	329	2023-05-25 10:45:00+00:00	171.25	171.25	171.25	171.25	0.0
332	330	330	330	2023-05-25 10:46:00+00:00	171.25	171.25	171.25	171.25	0.0
333	331	331	331	2023-05-25 10:47:00+00:00	171.25	171.25	171.25	171.25	100.0
334	332	332	332	2023-05-25 10:48:00+00:00	171.25	171.25	171.25	171.25	0.0
335	333	333	333	2023-05-25 10:49:00+00:00	171.15	171.15	171.1	171.1	523.0
336	334	334	334	2023-05-25 10:50:00+00:00	171.13	171.13	171.09	171.1	1266.0
337	335	335	335	2023-05-25 10:51:00+00:00	171.14	171.16	171.1	171.1	990.0
338	336	336	336	2023-05-25 10:52:00+00:00	171.1	171.1	171.1	171.1	0.0
339	337	337	337	2023-05-25 10:53:00+00:00	171.1	171.16	171.1	171.1	3508.0
340	338	338	338	2023-05-25 10:54:00+00:00	171.1	171.16	171.1	171.16	2345.0
341	339	339	339	2023-05-25 10:55:00+00:00	171.16	171.16	171.12	171.12	300.0
342	340	340	340	2023-05-25 10:56:00+00:00	171.16	171.18	171.15	171.16	2564.0
343	341	341	341	2023-05-25 10:57:00+00:00	171.16	171.16	171.16	171.16	1388.0
344	342	342	342	2023-05-25 10:58:00+00:00	171.13	171.13	171.13	171.13	200.0
345	343	343	343	2023-05-25 10:59:00+00:00	171.13	171.15	171.13	171.13	1628.0
346	344	344	344	2023-05-25 11:00:00+00:00	171.16	171.16	171.1	171.13	4317.0
347	345	345	345	2023-05-25 11:01:00+00:00	171.12	171.13	171.07	171.07	2928.0
348	346	346	346	2023-05-25 11:02:00+00:00	171.09	171.16	171.09	171.16	1505.0
349	347	347	347	2023-05-25 11:03:00+00:00	171.13	171.13	171.1	171.13	1053.0
350	348	348	348	2023-05-25 11:04:00+00:00	171.13	171.14	171.13	171.14	624.0
351	349	349	349	2023-05-25 11:05:00+00:00	171.15	171.17	171.15	171.17	3742.0
352	350	350	350	2023-05-25 11:06:00+00:00	171.2	171.2	171.2	171.2	332.0
353	351	351	351	2023-05-25 11:07:00+00:00	171.19	171.19	171.07	171.07	1178.0
354	352	352	352	2023-05-25 11:08:00+00:00	171.1	171.15	171.1	171.15	1212.0
355	353	353	353	2023-05-25 11:09:00+00:00	171.2	171.2	171.2	171.2	1759.0
356	354	354	354	2023-05-25 11:10:00+00:00	171.2	171.2	171.15	171.15	4238.0
357	355	355	355	2023-05-25 11:11:00+00:00	171.2	171.2	171.15	171.15	626.0
358	356	356	356	2023-05-25 11:12:00+00:00	171.15	171.15	171.12	171.13	10751.0
359	357	357	357	2023-05-25 11:13:00+00:00	171.13	171.13	171.13	171.13	690.0
360	358	358	358	2023-05-25 11:14:00+00:00	171.12	171.12	171.12	171.12	450.0
361	359	359	359	2023-05-25 11:15:00+00:00	171.19	171.19	171.19	171.19	589.0
362	360	360	360	2023-05-25 11:16:00+00:00	171.13	171.14	171.06	171.06	3429.0
363	361	361	361	2023-05-25 11:17:00+00:00	171.13	171.14	171.13	171.14	1814.0
364	362	362	362	2023-05-25 11:18:00+00:00	171.12	171.16	171.12	171.16	784.0
365	363	363	363	2023-05-25 11:19:00+00:00	171.11	171.15	171.01	171.01	5609.0
366	364	364	364	2023-05-25 11:20:00+00:00	171.01	171.05	171.0	171.05	3409.0
367	365	365	365	2023-05-25 11:21:00+00:00	170.86	170.9	170.82	170.85	11566.0
368	366	366	366	2023-05-25 11:22:00+00:00	170.82	170.85	170.8	170.8	3123.0
369	367	367	367	2023-05-25 11:23:00+00:00	170.81	170.95	170.81	170.95	5811.0
370	368	368	368	2023-05-25 11:24:00+00:00	170.85	170.85	170.85	170.85	100.0
371	369	369	369	2023-05-25 11:25:00+00:00	170.82	170.84	170.76	170.83	2756.0
372	370	370	370	2023-05-25 11:26:00+00:00	170.89	170.89	170.89	170.89	500.0
373	371	371	371	2023-05-25 11:27:00+00:00	170.94	170.96	170.94	170.96	1360.0
374	372	372	372	2023-05-25 11:28:00+00:00	170.99	171.0	170.95	170.95	7837.0
375	373	373	373	2023-05-25 11:29:00+00:00	171.0	171.0	170.91	170.92	5312.0
376	374	374	374	2023-05-25 11:30:00+00:00	170.91	170.92	170.7	170.7	4537.0
377	375	375	375	2023-05-25 11:31:00+00:00	170.67	170.7	170.67	170.7	4235.0
378	376	376	376	2023-05-25 11:32:00+00:00	170.7	170.7	170.7	170.7	0.0
379	377	377	377	2023-05-25 11:33:00+00:00	170.7	170.7	170.7	170.7	1773.0
380	378	378	378	2023-05-25 11:34:00+00:00	170.7	170.7	170.7	170.7	0.0
381	379	379	379	2023-05-25 11:35:00+00:00	170.8	170.8	170.8	170.8	319.0
382	380	380	380	2023-05-25 11:36:00+00:00	170.8	170.8	170.8	170.8	100.0
383	381	381	381	2023-05-25 11:37:00+00:00	170.8	170.8	170.69	170.7	4566.0
384	382	382	382	2023-05-25 11:38:00+00:00	170.7	170.81	170.7	170.81	6718.0
385	383	383	383	2023-05-25 11:39:00+00:00	170.81	170.81	170.81	170.81	0.0
386	384	384	384	2023-05-25 11:40:00+00:00	170.82	170.85	170.82	170.85	1383.0
387	385	385	385	2023-05-25 11:41:00+00:00	170.85	170.85	170.85	170.85	718.0
388	386	386	386	2023-05-25 11:42:00+00:00	170.92	170.92	170.91	170.91	897.0
389	387	387	387	2023-05-25 11:43:00+00:00	170.9	170.9	170.9	170.9	259.0
390	388	388	388	2023-05-25 11:44:00+00:00	171.0	171.0	171.0	171.0	1030.0
391	389	389	389	2023-05-25 11:45:00+00:00	171.0	171.02	171.0	171.0	2409.0
392	390	390	390	2023-05-25 11:46:00+00:00	171.01	171.03	171.01	171.03	536.0
393	391	391	391	2023-05-25 11:47:00+00:00	171.03	171.03	171.03	171.03	0.0
394	392	392	392	2023-05-25 11:48:00+00:00	171.17	171.19	171.16	171.19	1576.0
395	393	393	393	2023-05-25 11:49:00+00:00	171.12	171.12	171.12	171.12	100.0
396	394	394	394	2023-05-25 11:50:00+00:00	171.12	171.12	171.12	171.12	0.0
397	395	395	395	2023-05-25 11:51:00+00:00	171.14	171.17	171.14	171.17	331.0
398	396	396	396	2023-05-25 11:52:00+00:00	171.17	171.17	171.17	171.17	0.0
399	397	397	397	2023-05-25 11:53:00+00:00	171.1	171.1	171.1	171.1	1129.0
400	398	398	398	2023-05-25 11:54:00+00:00	171.1	171.1	171.1	171.1	0.0
401	399	399	399	2023-05-25 11:55:00+00:00	171.1	171.1	171.1	171.1	0.0
402	400	400	400	2023-05-25 11:56:00+00:00	171.12	171.12	171.08	171.08	2300.0
403	401	401	401	2023-05-25 11:57:00+00:00	171.17	171.17	171.17	171.17	210.0
404	402	402	402	2023-05-25 11:58:00+00:00	171.15	171.15	171.15	171.15	2432.0
405	403	403	403	2023-05-25 11:59:00+00:00	171.13	171.15	171.13	171.15	1910.0
406	404	404	404	2023-05-25 12:00:00+00:00	171.16	171.24	170.75	171.15	59760.0
407	405	405	405	2023-05-25 12:01:00+00:00	171.15	171.61	170.99	171.14	4566.0
408	406	406	406	2023-05-25 12:02:00+00:00	171.14	171.51	171.06	171.51	5347.0
409	407	407	407	2023-05-25 12:03:00+00:00	171.1	171.52	171.09	171.15	1585.0
410	408	408	408	2023-05-25 12:04:00+00:00	171.21	171.24	171.21	171.24	677.0
411	409	409	409	2023-05-25 12:05:00+00:00	171.27	171.28	171.24	171.24	2100.0
412	410	410	410	2023-05-25 12:06:00+00:00	171.24	171.28	171.2	171.2	5982.0
413	411	411	411	2023-05-25 12:07:00+00:00	171.25	171.25	171.2	171.25	750.0
414	412	412	412	2023-05-25 12:08:00+00:00	171.31	171.42	171.31	171.42	1900.0
415	413	413	413	2023-05-25 12:09:00+00:00	171.39	171.39	171.35	171.35	1016.0
416	414	414	414	2023-05-25 12:10:00+00:00	171.32	171.4	171.32	171.4	3626.0
417	415	415	415	2023-05-25 12:11:00+00:00	171.37	171.49	171.37	171.42	2674.0
418	416	416	416	2023-05-25 12:12:00+00:00	171.45	171.47	171.41	171.44	8574.0
419	417	417	417	2023-05-25 12:13:00+00:00	171.4	171.4	171.4	171.4	120.0
420	418	418	418	2023-05-25 12:14:00+00:00	171.44	171.44	171.3	171.35	2959.0
421	419	419	419	2023-05-25 12:15:00+00:00	171.45	171.5	171.42	171.45	10813.0
422	420	420	420	2023-05-25 12:16:00+00:00	171.45	171.48	171.41	171.48	4979.0
423	421	421	421	2023-05-25 12:17:00+00:00	171.49	171.53	171.4	171.45	7347.0
424	422	422	422	2023-05-25 12:18:00+00:00	171.4	171.44	171.4	171.42	3397.0
425	423	423	423	2023-05-25 12:19:00+00:00	171.41	171.7	171.4	171.7	8917.0
426	424	424	424	2023-05-25 12:20:00+00:00	171.52	171.57	171.37	171.37	2775.0
427	425	425	425	2023-05-25 12:21:00+00:00	171.39	171.39	171.3	171.3	4484.0
428	426	426	426	2023-05-25 12:22:00+00:00	171.29	171.33	171.25	171.33	6617.0
429	427	427	427	2023-05-25 12:23:00+00:00	171.33	171.34	171.3	171.3	5646.0
430	428	428	428	2023-05-25 12:24:00+00:00	171.31	171.32	171.31	171.31	100.0
431	429	429	429	2023-05-25 12:25:00+00:00	171.31	171.32	171.3	171.32	1490.0
432	430	430	430	2023-05-25 12:26:00+00:00	171.3	171.3	171.25	171.25	300.0
433	431	431	431	2023-05-25 12:27:00+00:00	171.22	171.22	171.22	171.22	100.0
434	432	432	432	2023-05-25 12:28:00+00:00	171.24	171.27	171.24	171.27	700.0
435	433	433	433	2023-05-25 12:29:00+00:00	171.2	171.26	171.2	171.24	1080.0
436	434	434	434	2023-05-25 12:30:00+00:00	171.24	171.31	171.22	171.25	3996.0
437	435	435	435	2023-05-25 12:31:00+00:00	171.27	171.31	171.27	171.29	5054.0
438	436	436	436	2023-05-25 12:32:00+00:00	171.27	171.34	171.27	171.34	8229.0
439	437	437	437	2023-05-25 12:33:00+00:00	171.33	171.34	171.33	171.33	15152.0
440	438	438	438	2023-05-25 12:34:00+00:00	171.35	171.35	171.33	171.35	10554.0
441	439	439	439	2023-05-25 12:35:00+00:00	171.37	171.39	171.35	171.39	1146.0
442	440	440	440	2023-05-25 12:36:00+00:00	171.45	171.45	171.33	171.37	8295.0
443	441	441	441	2023-05-25 12:37:00+00:00	171.37	171.59	171.36	171.59	8659.0
444	442	442	442	2023-05-25 12:38:00+00:00	171.56	171.65	171.49	171.65	1800.0
445	443	443	443	2023-05-25 12:39:00+00:00	171.66	171.67	171.63	171.65	5900.0
446	444	444	444	2023-05-25 12:40:00+00:00	171.63	171.64	171.56	171.64	5168.0
447	445	445	445	2023-05-25 12:41:00+00:00	171.63	171.7	171.61	171.7	15350.0
448	446	446	446	2023-05-25 12:42:00+00:00	171.74	171.82	171.71	171.82	15349.0
449	447	447	447	2023-05-25 12:43:00+00:00	171.83	171.96	171.71	171.71	21575.0
450	448	448	448	2023-05-25 12:44:00+00:00	171.61	171.83	171.57	171.83	6865.0
451	449	449	449	2023-05-25 12:45:00+00:00	171.75	171.84	171.75	171.8	5926.0
452	450	450	450	2023-05-25 12:46:00+00:00	171.8	171.91	171.8	171.88	12826.0
453	451	451	451	2023-05-25 12:47:00+00:00	171.87	171.99	171.87	171.97	26852.0
454	452	452	452	2023-05-25 12:48:00+00:00	172.0	172.07	171.98	171.99	16611.0
455	453	453	453	2023-05-25 12:49:00+00:00	172.04	172.07	171.97	172.05	13178.0
456	454	454	454	2023-05-25 12:50:00+00:00	172.04	172.08	172.0	172.04	6415.0
457	455	455	455	2023-05-25 12:51:00+00:00	172.05	172.1	172.0	172.09	14046.0
458	456	456	456	2023-05-25 12:52:00+00:00	172.09	172.17	172.0	172.11	8697.0
459	457	457	457	2023-05-25 12:53:00+00:00	172.11	172.11	172.0	172.05	9022.0
460	458	458	458	2023-05-25 12:54:00+00:00	172.02	172.14	172.02	172.07	4939.0
461	459	459	459	2023-05-25 12:55:00+00:00	172.03	172.08	172.0	172.07	6919.0
462	460	460	460	2023-05-25 12:56:00+00:00	172.06	172.11	172.06	172.08	5299.0
463	461	461	461	2023-05-25 12:57:00+00:00	172.1	172.15	172.1	172.15	2725.0
464	462	462	462	2023-05-25 12:58:00+00:00	172.13	172.14	172.1	172.12	6383.0
465	463	463	463	2023-05-25 12:59:00+00:00	172.1	172.18	172.1	172.16	6408.0
466	464	464	464	2023-05-25 13:00:00+00:00	172.16	172.22	172.16	172.22	6467.0
467	465	465	465	2023-05-25 13:01:00+00:00	172.23	172.23	172.21	172.23	4913.0
468	466	466	466	2023-05-25 13:02:00+00:00	172.23	172.23	172.17	172.23	10467.0
469	467	467	467	2023-05-25 13:03:00+00:00	172.22	172.23	172.19	172.21	6741.0
470	468	468	468	2023-05-25 13:04:00+00:00	172.2	172.23	172.18	172.23	10338.0
471	469	469	469	2023-05-25 13:05:00+00:00	172.25	172.34	172.23	172.25	18269.0
472	470	470	470	2023-05-25 13:06:00+00:00	172.29	172.29	172.25	172.28	2100.0
473	471	471	471	2023-05-25 13:07:00+00:00	172.3	172.3	172.28	172.28	2639.0
474	472	472	472	2023-05-25 13:08:00+00:00	172.28	172.29	172.25	172.29	5457.0
475	473	473	473	2023-05-25 13:09:00+00:00	172.28	172.28	172.23	172.26	2845.0
476	474	474	474	2023-05-25 13:10:00+00:00	172.26	172.3	172.26	172.3	5075.0
477	475	475	475	2023-05-25 13:11:00+00:00	172.29	172.3	172.28	172.3	5232.0
478	476	476	476	2023-05-25 13:12:00+00:00	172.3	172.4	172.3	172.4	3624.0
479	477	477	477	2023-05-25 13:13:00+00:00	172.38	172.45	172.37	172.42	9449.0
480	478	478	478	2023-05-25 13:14:00+00:00	172.41	172.43	172.41	172.41	11370.0
481	479	479	479	2023-05-25 13:15:00+00:00	172.4	172.4	172.23	172.23	10730.0
482	480	480	480	2023-05-25 13:16:00+00:00	172.26	172.32	172.26	172.31	7207.0
483	481	481	481	2023-05-25 13:17:00+00:00	172.33	172.34	172.22	172.24	8543.0
484	482	482	482	2023-05-25 13:18:00+00:00	172.29	172.3	172.24	172.25	7149.0
485	483	483	483	2023-05-25 13:19:00+00:00	172.25	172.26	172.17	172.18	33124.0
486	484	484	484	2023-05-25 13:20:00+00:00	172.18	172.3	172.16	172.26	9420.0
487	485	485	485	2023-05-25 13:21:00+00:00	172.26	172.26	172.18	172.21	5764.0
488	486	486	486	2023-05-25 13:22:00+00:00	172.2	172.23	172.16	172.17	12935.0
489	487	487	487	2023-05-25 13:23:00+00:00	172.18	172.25	172.18	172.21	4295.0
490	488	488	488	2023-05-25 13:24:00+00:00	172.22	172.25	172.2	172.24	3062.0
491	489	489	489	2023-05-25 13:25:00+00:00	172.24	172.25	172.22	172.25	3001.0
492	490	490	490	2023-05-25 13:26:00+00:00	172.25	172.25	172.18	172.22	14258.0
493	491	491	491	2023-05-25 13:27:00+00:00	172.22	172.35	172.14	172.33	12467.0
494	492	492	492	2023-05-25 13:28:00+00:00	172.32	172.5	172.28	172.41	15330.0
495	493	493	493	2023-05-25 13:29:00+00:00	172.4	172.59	172.38	172.51	23880.0
496	494	494	494	2023-05-25 13:30:00+00:00	172.5	173.22	172.41	173.03	1463698.0
497	495	495	495	2023-05-25 13:31:00+00:00	173.03	173.04	172.6	172.88	449478.0
498	496	496	496	2023-05-25 13:32:00+00:00	172.9	173.15	172.48	172.53	403058.0
499	497	497	497	2023-05-25 13:33:00+00:00	172.51	172.71	172.27	172.34	268026.0
500	498	498	498	2023-05-25 13:34:00+00:00	172.32	172.39	172.05	172.18	185518.0
501	499	499	499	2023-05-25 13:35:00+00:00	172.19	172.5	172.13	172.31	175613.0
502	500	500	500	2023-05-25 13:36:00+00:00	172.29	172.64	172.27	172.53	261298.0
503	501	501	501	2023-05-25 13:37:00+00:00	172.51	172.69	172.29	172.48	215840.0
504	502	502	502	2023-05-25 13:38:00+00:00	172.49	172.74	172.43	172.56	190807.0
505	503	503	503	2023-05-25 13:39:00+00:00	172.58	172.83	172.55	172.74	119310.0
506	504	504	504	2023-05-25 13:40:00+00:00	172.75	173.03	172.69	172.95	250307.0
507	505	505	505	2023-05-25 13:41:00+00:00	172.96	173.12	172.91	172.92	200295.0
508	506	506	506	2023-05-25 13:42:00+00:00	172.91	172.91	172.51	172.52	186894.0
509	507	507	507	2023-05-25 13:43:00+00:00	172.52	172.66	172.48	172.5	126395.0
510	508	508	508	2023-05-25 13:44:00+00:00	172.5	172.74	172.49	172.73	113106.0
511	509	509	509	2023-05-25 13:45:00+00:00	172.74	173.02	172.71	172.81	171739.0
512	510	510	510	2023-05-25 13:46:00+00:00	172.81	172.82	172.61	172.69	150567.0
513	511	511	511	2023-05-25 13:47:00+00:00	172.69	172.84	172.47	172.52	161115.0
514	512	512	512	2023-05-25 13:48:00+00:00	172.53	172.59	172.4	172.48	126651.0
515	513	513	513	2023-05-25 13:49:00+00:00	172.45	172.55	172.3	172.45	178726.0
516	514	514	514	2023-05-25 13:50:00+00:00	172.45	172.51	172.38	172.41	109225.0
517	515	515	515	2023-05-25 13:51:00+00:00	172.41	172.5	172.35	172.38	113317.0
518	516	516	516	2023-05-25 13:52:00+00:00	172.39	172.42	172.24	172.25	104453.0
519	517	517	517	2023-05-25 13:53:00+00:00	172.25	172.54	172.17	172.53	114167.0
520	518	518	518	2023-05-25 13:54:00+00:00	172.52	172.66	172.5	172.66	111846.0
521	519	519	519	2023-05-25 13:55:00+00:00	172.66	172.82	172.64	172.68	115681.0
522	520	520	520	2023-05-25 13:56:00+00:00	172.67	172.67	172.53	172.58	82807.0
523	521	521	521	2023-05-25 13:57:00+00:00	172.6	172.66	172.52	172.56	85185.0
524	522	522	522	2023-05-25 13:58:00+00:00	172.56	172.64	172.5	172.51	69117.0
525	523	523	523	2023-05-25 13:59:00+00:00	172.5	172.67	172.47	172.51	103214.0
526	524	524	524	2023-05-25 14:00:00+00:00	172.52	172.84	172.5	172.75	149695.0
527	525	525	525	2023-05-25 14:01:00+00:00	172.75	172.87	172.51	172.54	140777.0
528	526	526	526	2023-05-25 14:02:00+00:00	172.53	172.64	172.46	172.54	104863.0
529	527	527	527	2023-05-25 14:03:00+00:00	172.53	172.64	172.45	172.63	89954.0
530	528	528	528	2023-05-25 14:04:00+00:00	172.62	172.7	172.55	172.63	109889.0
531	529	529	529	2023-05-25 14:05:00+00:00	172.61	172.73	172.48	172.5	94258.0
532	530	530	530	2023-05-25 14:06:00+00:00	172.5	172.56	172.35	172.4	160038.0
533	531	531	531	2023-05-25 14:07:00+00:00	172.39	172.43	172.29	172.4	108946.0
534	532	532	532	2023-05-25 14:08:00+00:00	172.39	172.47	172.37	172.41	72612.0
535	533	533	533	2023-05-25 14:09:00+00:00	172.41	172.49	172.29	172.31	84477.0
536	534	534	534	2023-05-25 14:10:00+00:00	172.31	172.31	172.19	172.21	105150.0
537	535	535	535	2023-05-25 14:11:00+00:00	172.21	172.24	172.1	172.11	134341.0
538	536	536	536	2023-05-25 14:12:00+00:00	172.11	172.14	172.07	172.11	93406.0
539	537	537	537	2023-05-25 14:13:00+00:00	172.1	172.19	172.01	172.18	108478.0
540	538	538	538	2023-05-25 14:14:00+00:00	172.17	172.28	172.14	172.21	72206.0
541	539	539	539	2023-05-25 14:15:00+00:00	172.2	172.34	172.18	172.25	66193.0
542	540	540	540	2023-05-25 14:16:00+00:00	172.26	172.3	172.16	172.24	60000.0
543	541	541	541	2023-05-25 14:17:00+00:00	172.24	172.4	172.23	172.34	86358.0
544	542	542	542	2023-05-25 14:18:00+00:00	172.34	172.4	172.23	172.26	88192.0
545	543	543	543	2023-05-25 14:19:00+00:00	172.27	172.29	172.04	172.06	86605.0
546	544	544	544	2023-05-25 14:20:00+00:00	172.05	172.07	171.87	171.97	186830.0
547	545	545	545	2023-05-25 14:21:00+00:00	171.96	171.97	171.81	171.84	108383.0
548	546	546	546	2023-05-25 14:22:00+00:00	171.85	171.92	171.76	171.92	91231.0
549	547	547	547	2023-05-25 14:23:00+00:00	171.92	171.93	171.79	171.8	79572.0
550	548	548	548	2023-05-25 14:24:00+00:00	171.8	171.83	171.69	171.72	70335.0
551	549	549	549	2023-05-25 14:25:00+00:00	171.72	171.83	171.7	171.75	87286.0
552	550	550	550	2023-05-25 14:26:00+00:00	171.76	171.95	171.74	171.94	81380.0
553	551	551	551	2023-05-25 14:27:00+00:00	171.94	171.98	171.89	171.93	64521.0
554	552	552	552	2023-05-25 14:28:00+00:00	171.92	172.02	171.91	171.97	72647.0
555	553	553	553	2023-05-25 14:29:00+00:00	171.97	172.02	171.9	171.93	80624.0
556	554	554	554	2023-05-25 14:30:00+00:00	171.94	171.97	171.84	171.92	67502.0
557	555	555	555	2023-05-25 14:31:00+00:00	171.93	171.94	171.71	171.73	57533.0
558	556	556	556	2023-05-25 14:32:00+00:00	171.72	172.02	171.69	172.01	114401.0
559	557	557	557	2023-05-25 14:33:00+00:00	172.02	172.08	171.97	172.08	87324.0
560	558	558	558	2023-05-25 14:34:00+00:00	172.07	172.14	171.97	172.14	66635.0
561	559	559	559	2023-05-25 14:35:00+00:00	172.13	172.15	172.02	172.07	57731.0
562	560	560	560	2023-05-25 14:36:00+00:00	172.07	172.19	172.01	172.17	110594.0
563	561	561	561	2023-05-25 14:37:00+00:00	172.17	172.17	172.02	172.13	68410.0
564	562	562	562	2023-05-25 14:38:00+00:00	172.14	172.19	172.06	172.07	87046.0
565	563	563	563	2023-05-25 14:39:00+00:00	172.07	172.11	172.03	172.06	105503.0
566	564	564	564	2023-05-25 14:40:00+00:00	172.06	172.24	172.04	172.23	87943.0
567	565	565	565	2023-05-25 14:41:00+00:00	172.24	172.32	172.06	172.17	113345.0
568	566	566	566	2023-05-25 14:42:00+00:00	172.17	172.25	172.05	172.24	101325.0
569	567	567	567	2023-05-25 14:43:00+00:00	172.24	172.33	172.24	172.29	67113.0
570	568	568	568	2023-05-25 14:44:00+00:00	172.29	172.3	172.19	172.24	74418.0
571	569	569	569	2023-05-25 14:45:00+00:00	172.25	172.36	172.22	172.24	71395.0
572	570	570	570	2023-05-25 14:46:00+00:00	172.24	172.32	172.24	172.27	40228.0
573	571	571	571	2023-05-25 14:47:00+00:00	172.27	172.34	172.26	172.27	55268.0
574	572	572	572	2023-05-25 14:48:00+00:00	172.28	172.42	172.27	172.3	87837.0
575	573	573	573	2023-05-25 14:49:00+00:00	172.3	172.38	172.3	172.37	74291.0
576	574	574	574	2023-05-25 14:50:00+00:00	172.37	172.44	172.32	172.39	67793.0
577	575	575	575	2023-05-25 14:51:00+00:00	172.4	172.44	172.3	172.31	57997.0
578	576	576	576	2023-05-25 14:52:00+00:00	172.31	172.39	172.3	172.37	55803.0
579	577	577	577	2023-05-25 14:53:00+00:00	172.36	172.4	172.22	172.37	161751.0
580	578	578	578	2023-05-25 14:54:00+00:00	172.37	172.43	172.34	172.43	52905.0
581	579	579	579	2023-05-25 14:55:00+00:00	172.43	172.52	172.42	172.48	93459.0
582	580	580	580	2023-05-25 14:56:00+00:00	172.47	172.47	172.3	172.35	71049.0
583	581	581	581	2023-05-25 14:57:00+00:00	172.35	172.41	172.29	172.36	77100.0
584	582	582	582	2023-05-25 14:58:00+00:00	172.35	172.41	172.31	172.34	41883.0
585	583	583	583	2023-05-25 14:59:00+00:00	172.34	172.43	172.31	172.42	50206.0
586	584	584	584	2023-05-25 15:00:00+00:00	172.43	172.5	172.37	172.46	111624.0
587	585	585	585	2023-05-25 15:01:00+00:00	172.46	172.56	172.46	172.46	92204.0
588	586	586	586	2023-05-25 15:02:00+00:00	172.47	172.51	172.41	172.44	49005.0
589	587	587	587	2023-05-25 15:03:00+00:00	172.44	172.52	172.38	172.49	51316.0
590	588	588	588	2023-05-25 15:04:00+00:00	172.5	172.57	172.43	172.45	87737.0
591	589	589	589	2023-05-25 15:05:00+00:00	172.46	172.55	172.43	172.53	70421.0
592	590	590	590	2023-05-25 15:06:00+00:00	172.53	172.65	172.51	172.65	93161.0
593	591	591	591	2023-05-25 15:07:00+00:00	172.65	172.75	172.63	172.7	95464.0
594	592	592	592	2023-05-25 15:08:00+00:00	172.71	172.71	172.64	172.69	68511.0
595	593	593	593	2023-05-25 15:09:00+00:00	172.7	172.77	172.69	172.72	53962.0
596	594	594	594	2023-05-25 15:10:00+00:00	172.72	172.74	172.63	172.71	69311.0
597	595	595	595	2023-05-25 15:11:00+00:00	172.7	172.73	172.66	172.71	53711.0
598	596	596	596	2023-05-25 15:12:00+00:00	172.73	172.8	172.63	172.63	101969.0
599	597	597	597	2023-05-25 15:13:00+00:00	172.64	172.68	172.58	172.65	98915.0
600	598	598	598	2023-05-25 15:14:00+00:00	172.66	172.74	172.59	172.63	82286.0
601	599	599	599	2023-05-25 15:15:00+00:00	172.63	172.71	172.62	172.63	59136.0
602	600	600	600	2023-05-25 15:16:00+00:00	172.63	172.64	172.36	172.41	178310.0
603	601	601	601	2023-05-25 15:17:00+00:00	172.4	172.47	172.26	172.35	181545.0
604	602	602	602	2023-05-25 15:18:00+00:00	172.37	172.5	172.37	172.48	51913.0
605	603	603	603	2023-05-25 15:19:00+00:00	172.47	172.48	172.35	172.35	69298.0
606	604	604	604	2023-05-25 15:20:00+00:00	172.35	172.46	172.32	172.43	55098.0
607	605	605	605	2023-05-25 15:21:00+00:00	172.42	172.49	172.33	172.4	102831.0
608	606	606	606	2023-05-25 15:22:00+00:00	172.41	172.51	172.38	172.44	62299.0
609	607	607	607	2023-05-25 15:23:00+00:00	172.44	172.49	172.43	172.46	71560.0
610	608	608	608	2023-05-25 15:24:00+00:00	172.45	172.54	172.43	172.5	107091.0
611	609	609	609	2023-05-25 15:25:00+00:00	172.5	172.54	172.43	172.48	40588.0
612	610	610	610	2023-05-25 15:26:00+00:00	172.49	172.5	172.39	172.39	55366.0
613	611	611	611	2023-05-25 15:27:00+00:00	172.4	172.51	172.32	172.32	90994.0
614	612	612	612	2023-05-25 15:28:00+00:00	172.31	172.41	172.29	172.31	77052.0
615	613	613	613	2023-05-25 15:29:00+00:00	172.31	172.32	172.26	172.27	33618.0
616	614	614	614	2023-05-25 15:30:00+00:00	172.28	172.33	172.23	172.25	52399.0
617	615	615	615	2023-05-25 15:31:00+00:00	172.25	172.25	172.1	172.12	132415.0
618	616	616	616	2023-05-25 15:32:00+00:00	172.11	172.25	172.11	172.23	54821.0
619	617	617	617	2023-05-25 15:33:00+00:00	172.23	172.24	172.06	172.07	74567.0
620	618	618	618	2023-05-25 15:34:00+00:00	172.06	172.1	171.92	172.03	126952.0
621	619	619	619	2023-05-25 15:35:00+00:00	172.02	172.1	171.98	172.04	95770.0
622	620	620	620	2023-05-25 15:36:00+00:00	172.05	172.1	172.03	172.06	48928.0
623	621	621	621	2023-05-25 15:37:00+00:00	172.04	172.11	171.98	172.11	53091.0
624	622	622	622	2023-05-25 15:38:00+00:00	172.11	172.15	171.98	172.0	42992.0
625	623	623	623	2023-05-25 15:39:00+00:00	172.0	172.08	172.0	172.03	46473.0
626	624	624	624	2023-05-25 15:40:00+00:00	172.05	172.05	171.84	171.84	67996.0
627	625	625	625	2023-05-25 15:41:00+00:00	171.83	171.87	171.75	171.87	81901.0
628	626	626	626	2023-05-25 15:42:00+00:00	171.86	171.94	171.8	171.92	60303.0
629	627	627	627	2023-05-25 15:43:00+00:00	171.93	171.99	171.87	171.99	37947.0
630	628	628	628	2023-05-25 15:44:00+00:00	171.99	172.0	171.9	171.93	55547.0
631	629	629	629	2023-05-25 15:45:00+00:00	171.93	172.03	171.9	172.03	36448.0
632	630	630	630	2023-05-25 15:46:00+00:00	172.02	172.07	171.97	172.05	39218.0
633	631	631	631	2023-05-25 15:47:00+00:00	172.06	172.14	172.03	172.12	50694.0
634	632	632	632	2023-05-25 15:48:00+00:00	172.11	172.12	171.98	171.99	63100.0
635	633	633	633	2023-05-25 15:49:00+00:00	171.98	172.12	171.96	172.11	52942.0
636	634	634	634	2023-05-25 15:50:00+00:00	172.11	172.14	172.07	172.08	48828.0
637	635	635	635	2023-05-25 15:51:00+00:00	172.08	172.13	172.03	172.11	29228.0
638	636	636	636	2023-05-25 15:52:00+00:00	172.12	172.15	172.08	172.14	20850.0
639	637	637	637	2023-05-25 15:53:00+00:00	172.14	172.36	172.13	172.29	106745.0
640	638	638	638	2023-05-25 15:54:00+00:00	172.29	172.33	172.14	172.16	101677.0
641	639	639	639	2023-05-25 15:55:00+00:00	172.14	172.26	172.13	172.24	37353.0
642	640	640	640	2023-05-25 15:56:00+00:00	172.24	172.24	172.11	172.15	36673.0
643	641	641	641	2023-05-25 15:57:00+00:00	172.15	172.22	172.11	172.18	41014.0
644	642	642	642	2023-05-25 15:58:00+00:00	172.18	172.24	172.13	172.21	55908.0
645	643	643	643	2023-05-25 15:59:00+00:00	172.21	172.32	172.2	172.32	69079.0
646	644	644	644	2023-05-25 16:00:00+00:00	172.31	172.51	172.3	172.49	107346.0
647	645	645	645	2023-05-25 16:01:00+00:00	172.49	172.6	172.47	172.54	93879.0
648	646	646	646	2023-05-25 16:02:00+00:00	172.53	172.55	172.44	172.49	41853.0
649	647	647	647	2023-05-25 16:03:00+00:00	172.48	172.56	172.48	172.56	38273.0
650	648	648	648	2023-05-25 16:04:00+00:00	172.55	172.57	172.47	172.56	78761.0
651	649	649	649	2023-05-25 16:05:00+00:00	172.56	172.63	172.52	172.56	96705.0
652	650	650	650	2023-05-25 16:06:00+00:00	172.57	172.59	172.53	172.53	28237.0
653	651	651	651	2023-05-25 16:07:00+00:00	172.54	172.59	172.52	172.58	26946.0
654	652	652	652	2023-05-25 16:08:00+00:00	172.58	172.62	172.53	172.56	54797.0
655	653	653	653	2023-05-25 16:09:00+00:00	172.56	172.58	172.46	172.52	36237.0
656	654	654	654	2023-05-25 16:10:00+00:00	172.52	172.57	172.5	172.54	47197.0
657	655	655	655	2023-05-25 16:11:00+00:00	172.55	172.63	172.54	172.62	36078.0
658	656	656	656	2023-05-25 16:12:00+00:00	172.62	172.71	172.6	172.61	82483.0
659	657	657	657	2023-05-25 16:13:00+00:00	172.61	172.7	172.59	172.7	52517.0
660	658	658	658	2023-05-25 16:14:00+00:00	172.71	172.76	172.67	172.73	74768.0
661	659	659	659	2023-05-25 16:15:00+00:00	172.74	172.76	172.71	172.75	94113.0
662	660	660	660	2023-05-25 16:16:00+00:00	172.76	172.86	172.75	172.85	81281.0
663	661	661	661	2023-05-25 16:17:00+00:00	172.87	172.88	172.83	172.87	45395.0
664	662	662	662	2023-05-25 16:18:00+00:00	172.87	172.9	172.85	172.89	83280.0
665	663	663	663	2023-05-25 16:19:00+00:00	172.9	172.97	172.9	172.96	93624.0
666	664	664	664	2023-05-25 16:20:00+00:00	172.97	173.01	172.88	172.92	152310.0
667	665	665	665	2023-05-25 16:21:00+00:00	172.91	172.95	172.88	172.92	50450.0
668	666	666	666	2023-05-25 16:22:00+00:00	172.92	173.11	172.91	173.08	99253.0
669	667	667	667	2023-05-25 16:23:00+00:00	173.08	173.34	173.08	173.24	221127.0
670	668	668	668	2023-05-25 16:24:00+00:00	173.24	173.3	173.15	173.2	147861.0
671	669	669	669	2023-05-25 16:25:00+00:00	173.2	173.34	173.14	173.27	239953.0
672	670	670	670	2023-05-25 16:26:00+00:00	173.27	173.4	173.26	173.39	121124.0
673	671	671	671	2023-05-25 16:27:00+00:00	173.4	173.48	173.37	173.43	163999.0
674	672	672	672	2023-05-25 16:28:00+00:00	173.43	173.53	173.38	173.48	242129.0
675	673	673	673	2023-05-25 16:29:00+00:00	173.49	173.61	173.47	173.6	136737.0
676	674	674	674	2023-05-25 16:30:00+00:00	173.59	173.73	173.51	173.63	297841.0
677	675	675	675	2023-05-25 16:31:00+00:00	173.62	173.63	173.41	173.44	136687.0
678	676	676	676	2023-05-25 16:32:00+00:00	173.44	173.45	173.35	173.43	105233.0
679	677	677	677	2023-05-25 16:33:00+00:00	173.43	173.43	173.33	173.41	68989.0
680	678	678	678	2023-05-25 16:34:00+00:00	173.41	173.42	173.16	173.17	141011.0
681	679	679	679	2023-05-25 16:35:00+00:00	173.17	173.24	173.11	173.2	109424.0
682	680	680	680	2023-05-25 16:36:00+00:00	173.2	173.28	173.2	173.22	59292.0
683	681	681	681	2023-05-25 16:37:00+00:00	173.23	173.23	173.13	173.14	56064.0
684	682	682	682	2023-05-25 16:38:00+00:00	173.13	173.16	173.04	173.08	69555.0
685	683	683	683	2023-05-25 16:39:00+00:00	173.08	173.16	173.05	173.15	88141.0
686	684	684	684	2023-05-25 16:40:00+00:00	173.15	173.34	173.14	173.34	77003.0
687	685	685	685	2023-05-25 16:41:00+00:00	173.32	173.33	173.23	173.25	53585.0
688	686	686	686	2023-05-25 16:42:00+00:00	173.25	173.29	173.15	173.17	136520.0
689	687	687	687	2023-05-25 16:43:00+00:00	173.17	173.27	173.16	173.24	64451.0
690	688	688	688	2023-05-25 16:44:00+00:00	173.25	173.26	173.16	173.16	47640.0
691	689	689	689	2023-05-25 16:45:00+00:00	173.17	173.19	173.11	173.11	50238.0
692	690	690	690	2023-05-25 16:46:00+00:00	173.11	173.12	173.07	173.09	51161.0
693	691	691	691	2023-05-25 16:47:00+00:00	173.08	173.19	173.01	173.18	109566.0
694	692	692	692	2023-05-25 16:48:00+00:00	173.18	173.24	173.15	173.17	39907.0
695	693	693	693	2023-05-25 16:49:00+00:00	173.17	173.19	173.08	173.14	44474.0
696	694	694	694	2023-05-25 16:50:00+00:00	173.14	173.2	173.1	173.2	24931.0
697	695	695	695	2023-05-25 16:51:00+00:00	173.21	173.29	173.2	173.28	46565.0
698	696	696	696	2023-05-25 16:52:00+00:00	173.26	173.31	173.23	173.25	54614.0
699	697	697	697	2023-05-25 16:53:00+00:00	173.26	173.29	173.22	173.24	23954.0
700	698	698	698	2023-05-25 16:54:00+00:00	173.25	173.26	173.11	173.14	116185.0
701	699	699	699	2023-05-25 16:55:00+00:00	173.13	173.28	173.12	173.27	55318.0
702	700	700	700	2023-05-25 16:56:00+00:00	173.28	173.33	173.25	173.32	54731.0
703	701	701	701	2023-05-25 16:57:00+00:00	173.31	173.36	173.21	173.22	50586.0
704	702	702	702	2023-05-25 16:58:00+00:00	173.23	173.24	173.15	173.22	54118.0
705	703	703	703	2023-05-25 16:59:00+00:00	173.21	173.21	173.04	173.1	94706.0
706	704	704	704	2023-05-25 17:00:00+00:00	173.11	173.18	173.09	173.12	36735.0
707	705	705	705	2023-05-25 17:01:00+00:00	173.11	173.12	173.02	173.06	45190.0
708	706	706	706	2023-05-25 17:02:00+00:00	173.06	173.1	172.95	173.07	90333.0
709	707	707	707	2023-05-25 17:03:00+00:00	173.09	173.15	173.05	173.06	29130.0
710	708	708	708	2023-05-25 17:04:00+00:00	173.07	173.1	172.98	173.03	43574.0
711	709	709	709	2023-05-25 17:05:00+00:00	173.03	173.04	172.91	172.98	69852.0
712	710	710	710	2023-05-25 17:06:00+00:00	172.98	173.05	172.93	172.98	38945.0
713	711	711	711	2023-05-25 17:07:00+00:00	172.97	173.06	172.94	173.04	39302.0
714	712	712	712	2023-05-25 17:08:00+00:00	173.05	173.05	172.97	173.02	30352.0
715	713	713	713	2023-05-25 17:09:00+00:00	173.02	173.04	172.87	172.88	61073.0
716	714	714	714	2023-05-25 17:10:00+00:00	172.89	172.91	172.84	172.87	60927.0
717	715	715	715	2023-05-25 17:11:00+00:00	172.87	173.04	172.86	173.03	108450.0
718	716	716	716	2023-05-25 17:12:00+00:00	173.04	173.21	173.04	173.19	104279.0
719	717	717	717	2023-05-25 17:13:00+00:00	173.19	173.2	173.11	173.14	36488.0
720	718	718	718	2023-05-25 17:14:00+00:00	173.13	173.2	173.09	173.15	56714.0
721	719	719	719	2023-05-25 17:15:00+00:00	173.15	173.23	173.14	173.21	58462.0
722	720	720	720	2023-05-25 17:16:00+00:00	173.2	173.25	173.2	173.21	71372.0
723	721	721	721	2023-05-25 17:17:00+00:00	173.21	173.24	173.16	173.2	67339.0
724	722	722	722	2023-05-25 17:18:00+00:00	173.2	173.24	173.13	173.17	63102.0
725	723	723	723	2023-05-25 17:19:00+00:00	173.16	173.18	173.11	173.17	33469.0
726	724	724	724	2023-05-25 17:20:00+00:00	173.17	173.23	173.16	173.22	32989.0
727	725	725	725	2023-05-25 17:21:00+00:00	173.22	173.22	173.14	173.18	28590.0
728	726	726	726	2023-05-25 17:22:00+00:00	173.18	173.18	173.1	173.14	40774.0
729	727	727	727	2023-05-25 17:23:00+00:00	173.13	173.13	173.07	173.13	37632.0
730	728	728	728	2023-05-25 17:24:00+00:00	173.13	173.15	173.09	173.12	23251.0
731	729	729	729	2023-05-25 17:25:00+00:00	173.12	173.17	173.11	173.17	26056.0
732	730	730	730	2023-05-25 17:26:00+00:00	173.17	173.27	173.15	173.25	72579.0
733	731	731	731	2023-05-25 17:27:00+00:00	173.26	173.3	173.22	173.27	64981.0
734	732	732	732	2023-05-25 17:28:00+00:00	173.27	173.28	173.2	173.23	49429.0
735	733	733	733	2023-05-25 17:29:00+00:00	173.22	173.22	173.15	173.2	33487.0
736	734	734	734	2023-05-25 17:30:00+00:00	173.21	173.36	173.2	173.35	58766.0
737	735	735	735	2023-05-25 17:31:00+00:00	173.35	173.4	173.33	173.4	58540.0
738	736	736	736	2023-05-25 17:32:00+00:00	173.4	173.47	173.39	173.42	80205.0
739	737	737	737	2023-05-25 17:33:00+00:00	173.41	173.43	173.17	173.22	93940.0
740	738	738	738	2023-05-25 17:34:00+00:00	173.22	173.28	173.21	173.26	35092.0
741	739	739	739	2023-05-25 17:35:00+00:00	173.27	173.28	173.15	173.17	49345.0
742	740	740	740	2023-05-25 17:36:00+00:00	173.17	173.18	173.12	173.18	43162.0
743	741	741	741	2023-05-25 17:37:00+00:00	173.17	173.21	173.14	173.14	32546.0
744	742	742	742	2023-05-25 17:38:00+00:00	173.15	173.17	173.12	173.13	30023.0
745	743	743	743	2023-05-25 17:39:00+00:00	173.12	173.22	173.11	173.22	25971.0
746	744	744	744	2023-05-25 17:40:00+00:00	173.22	173.22	173.15	173.15	36813.0
747	745	745	745	2023-05-25 17:41:00+00:00	173.15	173.16	173.1	173.14	37166.0
748	746	746	746	2023-05-25 17:42:00+00:00	173.14	173.19	173.12	173.16	39207.0
749	747	747	747	2023-05-25 17:43:00+00:00	173.17	173.23	173.15	173.21	37545.0
750	748	748	748	2023-05-25 17:44:00+00:00	173.21	173.25	173.16	173.25	75730.0
751	749	749	749	2023-05-25 17:45:00+00:00	173.26	173.29	173.2	173.21	55140.0
752	750	750	750	2023-05-25 17:46:00+00:00	173.21	173.22	173.12	173.16	52166.0
753	751	751	751	2023-05-25 17:47:00+00:00	173.17	173.22	173.16	173.21	22105.0
754	752	752	752	2023-05-25 17:48:00+00:00	173.2	173.27	173.2	173.23	40964.0
755	753	753	753	2023-05-25 17:49:00+00:00	173.23	173.24	173.17	173.19	66089.0
756	754	754	754	2023-05-25 17:50:00+00:00	173.19	173.23	173.16	173.19	55915.0
757	755	755	755	2023-05-25 17:51:00+00:00	173.18	173.25	173.16	173.2	29922.0
758	756	756	756	2023-05-25 17:52:00+00:00	173.2	173.25	173.2	173.21	53164.0
759	757	757	757	2023-05-25 17:53:00+00:00	173.2	173.22	173.18	173.19	21277.0
760	758	758	758	2023-05-25 17:54:00+00:00	173.2	173.21	173.09	173.16	82045.0
761	759	759	759	2023-05-25 17:55:00+00:00	173.17	173.2	173.13	173.19	52333.0
762	760	760	760	2023-05-25 17:56:00+00:00	173.19	173.22	173.14	173.2	55898.0
763	761	761	761	2023-05-25 17:57:00+00:00	173.21	173.3	173.19	173.27	83501.0
764	762	762	762	2023-05-25 17:58:00+00:00	173.26	173.36	173.26	173.34	41382.0
765	763	763	763	2023-05-25 17:59:00+00:00	173.35	173.41	173.3	173.38	57385.0
766	764	764	764	2023-05-25 18:00:00+00:00	173.38	173.72	173.37	173.7	318640.0
767	765	765	765	2023-05-25 18:01:00+00:00	173.7	173.9	173.69	173.83	295066.0
768	766	766	766	2023-05-25 18:02:00+00:00	173.83	173.86	173.72	173.78	83343.0
769	767	767	767	2023-05-25 18:03:00+00:00	173.77	173.77	173.62	173.71	137926.0
770	768	768	768	2023-05-25 18:04:00+00:00	173.71	173.71	173.58	173.62	85890.0
771	769	769	769	2023-05-25 18:05:00+00:00	173.62	173.63	173.46	173.49	97403.0
772	770	770	770	2023-05-25 18:06:00+00:00	173.49	173.51	173.41	173.46	74167.0
773	771	771	771	2023-05-25 18:07:00+00:00	173.47	173.53	173.45	173.45	51655.0
774	772	772	772	2023-05-25 18:08:00+00:00	173.44	173.46	173.32	173.33	49135.0
775	773	773	773	2023-05-25 18:09:00+00:00	173.33	173.41	173.32	173.35	46180.0
776	774	774	774	2023-05-25 18:10:00+00:00	173.36	173.43	173.35	173.41	46097.0
777	775	775	775	2023-05-25 18:11:00+00:00	173.41	173.43	173.36	173.39	35560.0
778	776	776	776	2023-05-25 18:12:00+00:00	173.4	173.4	173.33	173.33	45476.0
779	777	777	777	2023-05-25 18:13:00+00:00	173.34	173.4	173.31	173.39	39333.0
780	778	778	778	2023-05-25 18:14:00+00:00	173.4	173.44	173.37	173.43	37728.0
781	779	779	779	2023-05-25 18:15:00+00:00	173.42	173.56	173.4	173.53	65782.0
782	780	780	780	2023-05-25 18:16:00+00:00	173.55	173.58	173.47	173.57	81737.0
783	781	781	781	2023-05-25 18:17:00+00:00	173.56	173.59	173.52	173.55	39298.0
784	782	782	782	2023-05-25 18:18:00+00:00	173.56	173.62	173.53	173.55	51758.0
785	783	783	783	2023-05-25 18:19:00+00:00	173.54	173.58	173.5	173.54	56637.0
786	784	784	784	2023-05-25 18:20:00+00:00	173.53	173.55	173.36	173.37	37664.0
787	785	785	785	2023-05-25 18:21:00+00:00	173.36	173.44	173.35	173.42	28417.0
788	786	786	786	2023-05-25 18:22:00+00:00	173.42	173.43	173.38	173.42	22506.0
789	787	787	787	2023-05-25 18:23:00+00:00	173.42	173.47	173.42	173.46	45154.0
790	788	788	788	2023-05-25 18:24:00+00:00	173.45	173.47	173.36	173.38	67050.0
791	789	789	789	2023-05-25 18:25:00+00:00	173.37	173.38	173.28	173.32	54327.0
792	790	790	790	2023-05-25 18:26:00+00:00	173.32	173.48	173.31	173.47	49982.0
793	791	791	791	2023-05-25 18:27:00+00:00	173.48	173.53	173.48	173.48	64768.0
794	792	792	792	2023-05-25 18:28:00+00:00	173.47	173.53	173.46	173.52	37581.0
795	793	793	793	2023-05-25 18:29:00+00:00	173.51	173.51	173.34	173.35	86705.0
796	794	794	794	2023-05-25 18:30:00+00:00	173.35	173.4	173.32	173.33	36845.0
797	795	795	795	2023-05-25 18:31:00+00:00	173.34	173.35	173.27	173.28	43891.0
798	796	796	796	2023-05-25 18:32:00+00:00	173.27	173.32	173.2	173.25	65625.0
799	797	797	797	2023-05-25 18:33:00+00:00	173.26	173.28	173.09	173.17	92197.0
800	798	798	798	2023-05-25 18:34:00+00:00	173.18	173.22	173.06	173.21	137027.0
801	799	799	799	2023-05-25 18:35:00+00:00	173.21	173.22	172.99	173.04	81198.0
802	800	800	800	2023-05-25 18:36:00+00:00	173.05	173.05	172.98	173.01	31259.0
803	801	1278	1278	2023-05-25 18:37:00+00:00	173.05	173.09	172.99	173.09	102110.0
804	802	1279	1279	2023-05-25 18:38:00+00:00	173.09	173.09	173.0	173.04	45932.0
805	803	1280	1280	2023-05-25 18:39:00+00:00	173.04	173.04	172.98	173.03	40074.0
806	804	1281	1281	2023-05-25 18:40:00+00:00	173.03	173.07	172.98	173.04	53157.0
807	805	1282	1282	2023-05-25 18:41:00+00:00	173.04	173.06	173.01	173.05	26536.0
808	806	1283	1283	2023-05-25 18:42:00+00:00	173.05	173.05	172.92	172.94	63598.0
809	807	1284	1284	2023-05-25 18:43:00+00:00	172.93	172.95	172.87	172.92	72822.0
810	808	1285	1285	2023-05-25 18:44:00+00:00	172.93	172.97	172.89	172.95	48308.0
811	809	1286	1286	2023-05-25 18:45:00+00:00	172.95	172.95	172.87	172.88	52395.0
812	810	1287	1287	2023-05-25 18:46:00+00:00	172.88	172.88	172.76	172.81	124031.0
813	811	1288	1288	2023-05-25 18:47:00+00:00	172.8	172.82	172.7	172.78	70858.0
814	812	1289	1289	2023-05-25 18:48:00+00:00	172.78	172.92	172.74	172.91	72237.0
815	813	1290	1290	2023-05-25 18:49:00+00:00	172.92	172.95	172.78	172.8	82558.0
816	814	1291	1291	2023-05-25 18:50:00+00:00	172.81	172.9	172.77	172.89	39723.0
817	815	1292	1292	2023-05-25 18:51:00+00:00	172.89	172.93	172.84	172.85	39678.0
818	816	1293	1293	2023-05-25 18:52:00+00:00	172.85	172.93	172.82	172.91	52679.0
819	817	1294	1294	2023-05-25 18:53:00+00:00	172.92	172.93	172.84	172.86	64038.0
820	818	1295	1295	2023-05-25 18:54:00+00:00	172.85	172.9	172.84	172.86	33065.0
821	819	1296	1296	2023-05-25 18:55:00+00:00	172.86	172.91	172.81	172.83	34820.0
822	820	1297	1297	2023-05-25 18:56:00+00:00	172.81	172.87	172.81	172.81	40062.0
823	821	1298	1298	2023-05-25 18:57:00+00:00	172.81	172.86	172.77	172.79	52191.0
824	822	1299	1299	2023-05-25 18:58:00+00:00	172.77	172.84	172.76	172.81	29761.0
825	823	1300	1300	2023-05-25 18:59:00+00:00	172.81	172.88	172.81	172.82	37307.0
826	824	1301	1301	2023-05-25 19:00:00+00:00	172.83	172.93	172.82	172.9	46376.0
827	825	1302	1302	2023-05-25 19:01:00+00:00	172.9	172.97	172.84	172.92	58248.0
828	826	1303	1303	2023-05-25 19:02:00+00:00	172.91	172.94	172.84	172.89	28099.0
829	827	1304	1304	2023-05-25 19:03:00+00:00	172.88	172.99	172.87	172.99	42259.0
830	828	1305	1305	2023-05-25 19:04:00+00:00	172.98	173.08	172.95	173.07	85224.0
831	829	1306	1306	2023-05-25 19:05:00+00:00	173.07	173.17	173.06	173.12	79215.0
832	830	1307	1307	2023-05-25 19:06:00+00:00	173.12	173.26	173.1	173.23	105131.0
833	831	1308	1308	2023-05-25 19:07:00+00:00	173.23	173.3	173.22	173.26	73680.0
834	832	1309	1309	2023-05-25 19:08:00+00:00	173.28	173.32	173.24	173.26	82829.0
835	833	1310	1310	2023-05-25 19:09:00+00:00	173.26	173.4	173.26	173.39	62332.0
836	834	1311	1311	2023-05-25 19:10:00+00:00	173.4	173.53	173.4	173.47	150496.0
837	835	1312	1312	2023-05-25 19:11:00+00:00	173.47	173.51	173.4	173.47	79245.0
838	836	1313	1313	2023-05-25 19:12:00+00:00	173.48	173.49	173.44	173.47	90714.0
839	837	1314	1314	2023-05-25 19:13:00+00:00	173.47	173.51	173.34	173.38	109106.0
840	838	1315	1315	2023-05-25 19:14:00+00:00	173.39	173.46	173.34	173.36	69095.0
841	839	1316	1316	2023-05-25 19:15:00+00:00	173.35	173.41	173.25	173.33	99641.0
842	840	1317	1317	2023-05-25 19:16:00+00:00	173.33	173.39	173.31	173.31	66880.0
843	841	1318	1318	2023-05-25 19:17:00+00:00	173.31	173.36	173.28	173.36	51611.0
844	842	1319	1319	2023-05-25 19:18:00+00:00	173.35	173.41	173.33	173.37	61413.0
845	843	1320	1320	2023-05-25 19:19:00+00:00	173.37	173.39	173.33	173.38	77077.0
846	844	1321	1321	2023-05-25 19:20:00+00:00	173.37	173.43	173.35	173.42	68956.0
847	845	1322	1322	2023-05-25 19:21:00+00:00	173.42	173.52	173.42	173.5	92711.0
848	846	1323	1323	2023-05-25 19:22:00+00:00	173.5	173.56	173.49	173.53	119396.0
849	847	1324	1324	2023-05-25 19:23:00+00:00	173.52	173.53	173.48	173.53	129574.0
850	848	1325	1325	2023-05-25 19:24:00+00:00	173.53	173.56	173.49	173.53	69567.0
851	849	1326	1326	2023-05-25 19:25:00+00:00	173.52	173.53	173.45	173.46	105548.0
852	850	1327	1327	2023-05-25 19:26:00+00:00	173.45	173.48	173.42	173.45	89134.0
853	851	1328	1328	2023-05-25 19:27:00+00:00	173.44	173.59	173.43	173.59	113448.0
854	852	1329	1329	2023-05-25 19:28:00+00:00	173.59	173.69	173.58	173.63	158835.0
855	853	1330	1330	2023-05-25 19:29:00+00:00	173.64	173.7	173.62	173.64	88276.0
856	854	1331	1331	2023-05-25 19:30:00+00:00	173.63	173.66	173.55	173.66	104964.0
857	855	1332	1332	2023-05-25 19:31:00+00:00	173.66	173.74	173.65	173.72	72801.0
858	856	1333	1333	2023-05-25 19:32:00+00:00	173.72	173.84	173.72	173.79	216339.0
859	857	1334	1334	2023-05-25 19:33:00+00:00	173.78	173.8	173.58	173.66	152287.0
860	858	1335	1335	2023-05-25 19:34:00+00:00	173.64	173.71	173.6	173.71	93334.0
861	859	1336	1336	2023-05-25 19:35:00+00:00	173.71	173.75	173.62	173.7	80351.0
862	860	1337	1337	2023-05-25 19:36:00+00:00	173.7	173.77	173.67	173.75	81878.0
863	861	1338	1338	2023-05-25 19:37:00+00:00	173.75	173.79	173.7	173.78	83121.0
864	862	1339	1339	2023-05-25 19:38:00+00:00	173.79	173.83	173.74	173.75	113310.0
865	863	1340	1340	2023-05-25 19:39:00+00:00	173.75	173.77	173.7	173.74	68052.0
866	864	1341	1341	2023-05-25 19:40:00+00:00	173.74	173.77	173.65	173.65	82821.0
867	865	1342	1342	2023-05-25 19:41:00+00:00	173.65	173.77	173.64	173.74	79429.0
868	866	1343	1343	2023-05-25 19:42:00+00:00	173.75	173.85	173.73	173.82	117896.0
869	867	1344	1344	2023-05-25 19:43:00+00:00	173.8	173.8	173.74	173.76	81460.0
870	868	1345	1345	2023-05-25 19:44:00+00:00	173.77	173.86	173.75	173.77	154771.0
871	869	1346	1346	2023-05-25 19:45:00+00:00	173.77	173.81	173.71	173.77	96675.0
872	870	1347	1347	2023-05-25 19:46:00+00:00	173.77	173.82	173.71	173.8	92360.0
873	871	1348	1348	2023-05-25 19:47:00+00:00	173.8	173.82	173.68	173.74	88474.0
874	872	1349	1349	2023-05-25 19:48:00+00:00	173.73	173.73	173.56	173.59	140405.0
875	873	1350	1350	2023-05-25 19:49:00+00:00	173.59	173.61	173.5	173.57	139129.0
876	874	1351	1351	2023-05-25 19:50:00+00:00	173.56	173.57	173.38	173.41	206082.0
877	875	1352	1352	2023-05-25 19:51:00+00:00	173.41	173.49	173.33	173.33	143637.0
878	876	1353	1353	2023-05-25 19:52:00+00:00	173.33	173.39	173.26	173.31	134034.0
879	877	1354	1354	2023-05-25 19:53:00+00:00	173.31	173.4	173.3	173.33	159868.0
880	878	1355	1355	2023-05-25 19:54:00+00:00	173.31	173.33	173.11	173.17	223690.0
881	879	1356	1356	2023-05-25 19:55:00+00:00	173.16	173.16	172.86	172.94	286055.0
882	880	1357	1357	2023-05-25 19:56:00+00:00	172.94	173.01	172.9	172.95	198057.0
883	881	1358	1358	2023-05-25 19:57:00+00:00	172.95	173.04	172.89	173.03	189663.0
884	882	1359	1359	2023-05-25 19:58:00+00:00	173.03	173.05	172.98	173.02	229724.0
885	883	1360	1360	2023-05-25 19:59:00+00:00	173.01	173.03	172.9	173.0	536553.0
886	884	1361	1361	2023-05-25 20:00:00+00:00	172.98	173.05	172.88	172.99	8858274.0
887	885	1362	1362	2023-05-25 20:01:00+00:00	172.99	173.07	172.99	173.05	7405.0
888	886	1363	1363	2023-05-25 20:02:00+00:00	173.08	173.55	173.03	173.03	199208.0
889	887	1364	1364	2023-05-25 20:03:00+00:00	173.08	173.17	173.07	173.1	3356.0
890	888	1365	1365	2023-05-25 20:04:00+00:00	173.09	173.15	173.0	173.05	3523.0
891	889	1366	1366	2023-05-25 20:05:00+00:00	172.99	173.14	172.97	173.01	19765.0
892	890	1367	1367	2023-05-25 20:06:00+00:00	173.01	173.12	172.99	173.08	6089.0
893	891	1368	1368	2023-05-25 20:07:00+00:00	173.09	173.15	172.99	173.11	46307.0
894	892	1369	1369	2023-05-25 20:08:00+00:00	173.15	173.19	173.15	173.16	4708.0
895	893	1370	1370	2023-05-25 20:09:00+00:00	173.16	173.16	173.16	173.16	0.0
896	894	1371	1371	2023-05-25 20:10:00+00:00	173.14	173.18	173.07	173.08	2203.0
897	895	1372	1372	2023-05-25 20:11:00+00:00	173.08	173.1	172.99	173.08	23004.0
898	896	1373	1373	2023-05-25 20:12:00+00:00	173.01	173.1	173.01	173.1	1225.0
899	897	1374	1374	2023-05-25 20:13:00+00:00	173.03	173.07	172.91	173.06	10507.0
900	898	1375	1375	2023-05-25 20:14:00+00:00	173.1	173.1	173.07	173.07	800.0
901	899	1376	1376	2023-05-25 20:15:00+00:00	173.08	173.16	173.08	173.16	863.0
902	900	1377	1377	2023-05-25 20:16:00+00:00	173.09	173.15	173.09	173.1	834.0
903	901	1378	1378	2023-05-25 20:17:00+00:00	173.1	173.1	173.06	173.06	900.0
904	902	1379	1379	2023-05-25 20:18:00+00:00	173.07	173.07	173.05	173.05	281.0
905	903	1380	1380	2023-05-25 20:19:00+00:00	173.07	173.07	173.05	173.05	465.0
906	904	1381	1381	2023-05-25 20:20:00+00:00	173.08	173.08	173.08	173.08	150.0
907	905	1382	1382	2023-05-25 20:21:00+00:00	173.05	173.1	173.05	173.1	510.0
908	906	1383	1383	2023-05-25 20:22:00+00:00	173.1	173.1	173.05	173.05	1064.0
909	907	1384	1384	2023-05-25 20:23:00+00:00	173.05	173.05	173.05	173.05	0.0
910	908	1385	1385	2023-05-25 20:24:00+00:00	173.02	173.05	173.01	173.05	1309.0
911	909	1386	1386	2023-05-25 20:25:00+00:00	173.05	173.05	173.05	173.05	0.0
912	910	1387	1387	2023-05-25 20:26:00+00:00	173.01	173.01	173.01	173.01	534.0
913	911	1388	1388	2023-05-25 20:27:00+00:00	173.02	173.12	172.99	173.12	2587.0
914	912	1389	1389	2023-05-25 20:28:00+00:00	173.1	173.1	173.03	173.05	1210.0
915	913	1390	1390	2023-05-25 20:29:00+00:00	173.03	173.08	173.0	173.08	1502.0
916	914	1391	1391	2023-05-25 20:30:00+00:00	173.12	173.12	173.1	173.1	780.0
917	915	1392	1392	2023-05-25 20:31:00+00:00	173.13	173.14	173.13	173.13	1377.0
918	916	1393	1393	2023-05-25 20:32:00+00:00	173.1	173.11	173.1	173.11	300.0
919	917	1394	1394	2023-05-25 20:33:00+00:00	173.08	173.11	172.99	173.09	18784.0
920	918	1395	1395	2023-05-25 20:34:00+00:00	173.11	173.13	173.08	173.13	2129.0
921	919	1396	1396	2023-05-25 20:35:00+00:00	173.14	173.16	173.14	173.16	4226.0
922	920	1397	1397	2023-05-25 20:36:00+00:00	173.11	173.11	173.08	173.09	613.0
923	921	1398	1398	2023-05-25 20:37:00+00:00	173.09	173.09	173.04	173.09	1300.0
924	922	1399	1399	2023-05-25 20:38:00+00:00	173.11	173.14	173.03	173.07	1623.0
925	923	1400	1400	2023-05-25 20:39:00+00:00	173.04	173.13	173.04	173.08	1800.0
926	924	1401	1401	2023-05-25 20:40:00+00:00	173.08	173.08	173.04	173.04	522.0
927	925	1402	1402	2023-05-25 20:41:00+00:00	173.03	173.03	173.01	173.01	200.0
928	926	1403	1403	2023-05-25 20:42:00+00:00	173.04	173.13	173.03	173.1	2141.0
929	927	1404	1404	2023-05-25 20:43:00+00:00	173.08	173.08	173.02	173.07	1260.0
930	928	1405	1405	2023-05-25 20:44:00+00:00	173.07	173.07	173.07	173.07	0.0
931	929	1406	1406	2023-05-25 20:45:00+00:00	173.07	173.07	173.07	173.07	0.0
932	930	1407	1407	2023-05-25 20:46:00+00:00	173.03	173.04	173.03	173.03	710.0
933	931	1408	1408	2023-05-25 20:47:00+00:00	173.04	173.04	173.04	173.04	100.0
934	932	1409	1409	2023-05-25 20:48:00+00:00	173.04	173.04	173.04	173.04	0.0
935	933	1410	1410	2023-05-25 20:49:00+00:00	173.04	173.04	173.04	173.04	0.0
936	934	1411	1411	2023-05-25 20:50:00+00:00	173.04	173.04	173.04	173.04	0.0
937	935	1412	1412	2023-05-25 20:51:00+00:00	173.07	173.07	173.07	173.07	100.0
938	936	1413	1413	2023-05-25 20:52:00+00:00	173.04	173.04	173.04	173.04	1051.0
939	937	1414	1414	2023-05-25 20:53:00+00:00	173.05	173.06	173.05	173.05	1203.0
940	938	1415	1415	2023-05-25 20:54:00+00:00	173.05	173.05	173.05	173.05	0.0
941	939	1416	1416	2023-05-25 20:55:00+00:00	173.03	173.06	173.0	173.05	5252.0
942	940	1417	1417	2023-05-25 20:56:00+00:00	173.03	173.03	173.0	173.0	1425.0
943	941	1418	1418	2023-05-25 20:57:00+00:00	172.99	172.99	172.99	172.99	300.0
944	942	1419	1419	2023-05-25 20:58:00+00:00	172.99	172.99	172.91	172.99	1826.0
945	943	1420	1420	2023-05-25 20:59:00+00:00	172.99	172.99	172.99	172.99	0.0
946	944	1421	1421	2023-05-25 21:00:00+00:00	172.99	172.99	172.99	172.99	0.0
947	945	1422	1422	2023-05-25 21:01:00+00:00	172.94	172.94	172.94	172.94	155.0
948	946	1423	1423	2023-05-25 21:02:00+00:00	172.96	172.96	172.96	172.96	100.0
949	947	1424	1424	2023-05-25 21:03:00+00:00	172.96	172.96	172.96	172.96	300.0
950	948	1425	1425	2023-05-25 21:04:00+00:00	172.91	172.91	172.91	172.91	200.0
951	949	1426	1426	2023-05-25 21:05:00+00:00	172.91	172.95	172.91	172.95	1682.0
952	950	1427	1427	2023-05-25 21:06:00+00:00	172.94	172.95	172.94	172.95	200.0
953	951	1428	1428	2023-05-25 21:07:00+00:00	172.95	172.95	172.95	172.95	0.0
954	952	1429	1429	2023-05-25 21:08:00+00:00	172.94	172.95	172.91	172.95	2362.0
955	953	1430	1430	2023-05-25 21:09:00+00:00	172.99	172.99	172.99	172.99	100.0
956	954	1431	1431	2023-05-25 21:10:00+00:00	172.93	172.96	172.91	172.92	1642.0
957	955	1432	1432	2023-05-25 21:11:00+00:00	172.92	172.92	172.92	172.92	0.0
958	956	1433	1433	2023-05-25 21:12:00+00:00	172.91	172.92	172.91	172.92	700.0
959	957	1434	1434	2023-05-25 21:13:00+00:00	172.92	172.92	172.92	172.92	0.0
960	958	1435	1435	2023-05-25 21:14:00+00:00	172.91	172.92	172.9	172.9	1300.0
961	959	1436	1436	2023-05-25 21:15:00+00:00	172.92	172.92	172.87	172.87	3010.0
962	960	1437	1437	2023-05-25 21:16:00+00:00	172.83	172.83	172.8	172.8	1869.0
963	961	1438	1438	2023-05-25 21:17:00+00:00	172.8	172.8	172.8	172.8	300.0
964	962	1439	1439	2023-05-25 21:18:00+00:00	172.8	172.8	172.8	172.8	0.0
965	963	1440	1440	2023-05-25 21:19:00+00:00	172.81	172.82	172.81	172.81	129.0
966	964	1441	1441	2023-05-25 21:20:00+00:00	172.78	172.78	172.76	172.77	1024.0
967	965	1442	1442	2023-05-25 21:21:00+00:00	172.77	172.77	172.75	172.75	543.0
968	966	1443	1443	2023-05-25 21:22:00+00:00	172.8	172.8	172.8	172.8	1000.0
969	967	1444	1444	2023-05-25 21:23:00+00:00	172.75	172.79	172.75	172.79	650.0
970	968	1445	1445	2023-05-25 21:24:00+00:00	172.77	172.78	172.77	172.78	1313.0
971	969	1446	1446	2023-05-25 21:25:00+00:00	172.78	172.78	172.78	172.78	0.0
972	970	1447	1447	2023-05-25 21:26:00+00:00	172.76	172.76	172.76	172.76	100.0
973	971	1448	1448	2023-05-25 21:27:00+00:00	172.78	172.78	172.78	172.78	100.0
974	972	1449	1449	2023-05-25 21:28:00+00:00	172.78	172.78	172.78	172.78	0.0
975	973	1450	1450	2023-05-25 21:29:00+00:00	172.79	172.79	172.78	172.79	100.0
976	974	1451	1451	2023-05-25 21:30:00+00:00	172.79	172.79	172.79	172.79	0.0
977	975	1452	1452	2023-05-25 21:31:00+00:00	172.79	172.79	172.79	172.79	0.0
978	976	1453	1453	2023-05-25 21:32:00+00:00	172.79	172.79	172.79	172.79	0.0
979	977	1454	1454	2023-05-25 21:33:00+00:00	172.88	172.9	172.88	172.9	1318.0
980	978	1455	1455	2023-05-25 21:34:00+00:00	172.8	172.8	172.8	172.8	292.0
981	979	1456	1456	2023-05-25 21:35:00+00:00	172.9	172.9	172.9	172.9	250.0
982	980	1457	1457	2023-05-25 21:36:00+00:00	172.9	172.9	172.9	172.9	250.0
983	981	1458	1458	2023-05-25 21:37:00+00:00	172.85	172.85	172.85	172.85	100.0
984	982	1459	1459	2023-05-25 21:38:00+00:00	172.85	172.85	172.85	172.85	0.0
985	983	1460	1460	2023-05-25 21:39:00+00:00	172.85	172.85	172.85	172.85	0.0
986	984	1461	1461	2023-05-25 21:40:00+00:00	172.85	172.85	172.85	172.85	0.0
987	985	1462	1462	2023-05-25 21:41:00+00:00	172.85	172.85	172.85	172.85	0.0
988	986	1463	1463	2023-05-25 21:42:00+00:00	172.85	172.85	172.85	172.85	0.0
989	987	1464	1464	2023-05-25 21:43:00+00:00	172.85	172.85	172.85	172.85	0.0
990	988	1465	1465	2023-05-25 21:44:00+00:00	172.85	172.85	172.85	172.85	0.0
991	989	1466	1466	2023-05-25 21:45:00+00:00	172.89	172.89	172.89	172.89	187.0
992	990	1467	1467	2023-05-25 21:46:00+00:00	172.89	172.89	172.89	172.89	0.0
993	991	1468	1468	2023-05-25 21:47:00+00:00	172.89	172.89	172.89	172.89	0.0
994	992	1469	1469	2023-05-25 21:48:00+00:00	172.88	172.88	172.88	172.88	204.0
995	993	1470	1470	2023-05-25 21:49:00+00:00	172.88	172.88	172.87	172.88	100.0
996	994	1471	1471	2023-05-25 21:50:00+00:00	172.89	172.89	172.87	172.87	203.0
997	995	1472	1472	2023-05-25 21:51:00+00:00	172.9	172.9	172.9	172.9	100.0
998	996	1473	1473	2023-05-25 21:52:00+00:00	172.9	172.9	172.9	172.9	0.0
999	997	1474	1474	2023-05-25 21:53:00+00:00	172.9	172.9	172.9	172.9	0.0
1000	998	1475	1475	2023-05-25 21:54:00+00:00	172.9	172.9	172.9	172.9	0.0
1001	999	1476	1476	2023-05-25 21:55:00+00:00	172.9	172.9	172.9	172.9	0.0
1002	1000	1477	1477	2023-05-25 21:56:00+00:00	172.91	172.91	172.87	172.87	244.0
1003	1001	1478	1478	2023-05-25 21:57:00+00:00	172.87	172.87	172.87	172.87	0.0
1004	1002	1479	1479	2023-05-25 21:58:00+00:00	172.87	172.87	172.87	172.87	0.0
1005	1003	1480	1480	2023-05-25 21:59:00+00:00	172.87	172.87	172.87	172.87	0.0
1006	1004	1481	1481	2023-05-25 22:00:00+00:00	172.89	172.91	172.89	172.91	1297.0
1007	1005	1482	1482	2023-05-25 22:01:00+00:00	172.91	172.91	172.91	172.91	558.0
1008	1006	1483	1483	2023-05-25 22:02:00+00:00	172.91	172.91	172.91	172.91	0.0
1009	1007	1484	1484	2023-05-25 22:03:00+00:00	172.99	172.99	172.99	172.99	100.0
1010	1008	1485	1485	2023-05-25 22:04:00+00:00	172.99	172.99	172.99	172.99	0.0
1011	1009	1486	1486	2023-05-25 22:05:00+00:00	172.98	172.98	172.98	172.98	434.0
1012	1010	1487	1487	2023-05-25 22:06:00+00:00	172.98	172.98	172.98	172.98	0.0
1013	1011	1488	1488	2023-05-25 22:07:00+00:00	172.98	172.98	172.92	172.92	200.0
1014	1012	1489	1489	2023-05-25 22:08:00+00:00	172.92	172.92	172.92	172.92	0.0
1015	1013	1490	1490	2023-05-25 22:09:00+00:00	172.92	172.92	172.92	172.92	0.0
1016	1014	1491	1491	2023-05-25 22:10:00+00:00	172.92	172.92	172.92	172.92	0.0
1017	1015	1492	1492	2023-05-25 22:11:00+00:00	172.92	172.92	172.92	172.92	0.0
1018	1016	1493	1493	2023-05-25 22:12:00+00:00	172.92	172.92	172.92	172.92	0.0
1019	1017	1494	1494	2023-05-25 22:13:00+00:00	172.92	172.92	172.92	172.92	0.0
1020	1018	1495	1495	2023-05-25 22:14:00+00:00	172.92	172.92	172.92	172.92	0.0
1021	1019	1496	1496	2023-05-25 22:15:00+00:00	172.92	172.92	172.92	172.92	0.0
1022	1020	1497	1497	2023-05-25 22:16:00+00:00	172.92	172.92	172.92	172.92	0.0
1023	1021	1498	1498	2023-05-25 22:17:00+00:00	172.92	172.92	172.92	172.92	0.0
1024	1022	1499	1499	2023-05-25 22:18:00+00:00	172.89	172.9	172.88	172.88	1308.0
1025	1023	1500	1500	2023-05-25 22:19:00+00:00	172.88	172.88	172.88	172.88	0.0
1026	1024	1501	1501	2023-05-25 22:20:00+00:00	172.88	172.88	172.88	172.88	0.0
1027	1025	1502	1502	2023-05-25 22:21:00+00:00	172.88	172.88	172.88	172.88	0.0
1028	1026	1503	1503	2023-05-25 22:22:00+00:00	172.88	172.88	172.88	172.88	0.0
1029	1027	1504	1504	2023-05-25 22:23:00+00:00	172.88	172.88	172.88	172.88	0.0
1030	1028	1505	1505	2023-05-25 22:24:00+00:00	172.88	172.88	172.88	172.88	0.0
1031	1029	1506	1506	2023-05-25 22:25:00+00:00	172.88	172.88	172.88	172.88	0.0
1032	1030	1507	1507	2023-05-25 22:26:00+00:00	172.88	172.88	172.88	172.88	0.0
1033	1031	1508	1508	2023-05-25 22:27:00+00:00	172.9	172.92	172.9	172.92	411.0
1034	1032	1509	1509	2023-05-25 22:28:00+00:00	172.92	172.92	172.92	172.92	0.0
1035	1033	1510	1510	2023-05-25 22:29:00+00:00	172.91	172.91	172.91	172.91	257.0
1036	1034	1511	1511	2023-05-25 22:30:00+00:00	172.91	172.91	172.91	172.91	0.0
1037	1035	1512	1512	2023-05-25 22:31:00+00:00	172.91	172.91	172.91	172.91	0.0
1038	1036	1513	1513	2023-05-25 22:32:00+00:00	172.91	172.91	172.91	172.91	110.0
1039	1037	1514	1514	2023-05-25 22:33:00+00:00	172.91	172.91	172.91	172.91	0.0
1040	1038	1515	1515	2023-05-25 22:34:00+00:00	172.91	172.91	172.91	172.91	0.0
1041	1039	1516	1516	2023-05-25 22:35:00+00:00	172.91	172.91	172.91	172.91	0.0
1042	1040	1517	1517	2023-05-25 22:36:00+00:00	172.91	172.91	172.91	172.91	0.0
1043	1041	1518	1518	2023-05-25 22:37:00+00:00	172.91	172.91	172.91	172.91	0.0
1044	1042	1519	1519	2023-05-25 22:38:00+00:00	172.91	172.91	172.91	172.91	0.0
1045	1043	1520	1520	2023-05-25 22:39:00+00:00	172.91	172.91	172.91	172.91	0.0
1046	1044	1521	1521	2023-05-25 22:40:00+00:00	172.91	172.91	172.91	172.91	0.0
1047	1045	1522	1522	2023-05-25 22:41:00+00:00	172.91	172.91	172.91	172.91	0.0
1048	1046	1523	1523	2023-05-25 22:42:00+00:00	172.92	172.92	172.91	172.92	335.0
1049	1047	1524	1524	2023-05-25 22:43:00+00:00	172.88	172.89	172.88	172.88	598.0
1050	1048	1525	1525	2023-05-25 22:44:00+00:00	172.88	172.88	172.88	172.88	0.0
1051	1049	1526	1526	2023-05-25 22:45:00+00:00	172.88	172.88	172.88	172.88	0.0
1052	1050	1527	1527	2023-05-25 22:46:00+00:00	172.88	172.88	172.88	172.88	0.0
1053	1051	1528	1528	2023-05-25 22:47:00+00:00	172.88	172.88	172.88	172.88	400.0
1054	1052	1529	1529	2023-05-25 22:48:00+00:00	172.9	172.9	172.9	172.9	561.0
1055	1053	1530	1530	2023-05-25 22:49:00+00:00	172.9	172.9	172.9	172.9	0.0
1056	1054	1531	1531	2023-05-25 22:50:00+00:00	172.92	172.92	172.92	172.92	100.0
1057	1055	1532	1532	2023-05-25 22:51:00+00:00	172.92	172.92	172.92	172.92	0.0
1058	1056	1533	1533	2023-05-25 22:52:00+00:00	172.92	172.92	172.92	172.92	100.0
1059	1057	1534	1534	2023-05-25 22:53:00+00:00	172.92	172.98	172.92	172.98	5154.0
1060	1058	1535	1535	2023-05-25 22:54:00+00:00	172.98	172.98	172.98	172.98	0.0
1061	1059	1536	1536	2023-05-25 22:55:00+00:00	172.98	172.98	172.98	172.98	1025.0
1062	1060	1537	1537	2023-05-25 22:56:00+00:00	172.91	172.91	172.91	172.91	400.0
1063	1061	1538	1538	2023-05-25 22:57:00+00:00	172.91	172.91	172.91	172.91	0.0
1064	1062	1539	1539	2023-05-25 22:58:00+00:00	172.91	172.91	172.91	172.91	0.0
1065	1063	1540	1540	2023-05-25 22:59:00+00:00	172.98	172.98	172.98	172.98	350.0
1066	1064	1541	1541	2023-05-25 23:00:00+00:00	172.99	172.99	172.98	172.99	100.0
1067	1065	1542	1542	2023-05-25 23:01:00+00:00	172.99	172.99	172.99	172.99	0.0
1068	1066	1543	1543	2023-05-25 23:02:00+00:00	172.98	172.98	172.96	172.96	1800.0
1069	1067	1544	1544	2023-05-25 23:03:00+00:00	172.96	172.96	172.96	172.96	196.0
1070	1068	1545	1545	2023-05-25 23:04:00+00:00	172.96	172.96	172.96	172.96	0.0
1071	1069	1546	1546	2023-05-25 23:05:00+00:00	172.96	172.96	172.96	172.96	0.0
1072	1070	1547	1547	2023-05-25 23:06:00+00:00	172.95	172.95	172.95	172.95	108.0
1073	1071	1548	1548	2023-05-25 23:07:00+00:00	172.95	172.95	172.95	172.95	0.0
1074	1072	1549	1549	2023-05-25 23:08:00+00:00	172.93	172.93	172.9	172.91	596.0
1075	1073	1550	1550	2023-05-25 23:09:00+00:00	172.91	172.91	172.91	172.91	0.0
1076	1074	1551	1551	2023-05-25 23:10:00+00:00	172.91	172.91	172.91	172.91	0.0
1077	1075	1552	1552	2023-05-25 23:11:00+00:00	172.94	172.94	172.94	172.94	100.0
1078	1076	1553	1553	2023-05-25 23:12:00+00:00	172.94	172.94	172.94	172.94	130.0
1079	1077	1554	1554	2023-05-25 23:13:00+00:00	172.92	172.92	172.92	172.92	200.0
1080	1078	1555	1555	2023-05-25 23:14:00+00:00	172.92	172.92	172.92	172.92	0.0
1081	1079	1556	1556	2023-05-25 23:15:00+00:00	172.92	172.92	172.92	172.92	900.0
1082	1080	1557	1557	2023-05-25 23:16:00+00:00	172.92	172.92	172.92	172.92	0.0
1083	1081	1558	1558	2023-05-25 23:17:00+00:00	172.92	172.92	172.92	172.92	0.0
1084	1082	1559	1559	2023-05-25 23:18:00+00:00	172.92	172.92	172.92	172.92	0.0
1085	1083	1560	1560	2023-05-25 23:19:00+00:00	172.92	172.92	172.92	172.92	0.0
1086	1084	1561	1561	2023-05-25 23:20:00+00:00	172.92	172.92	172.91	172.91	1056.0
1087	1085	1562	1562	2023-05-25 23:21:00+00:00	172.91	172.91	172.91	172.91	0.0
1088	1086	1563	1563	2023-05-25 23:22:00+00:00	172.9	172.9	172.9	172.9	195.0
1089	1087	1564	1564	2023-05-25 23:23:00+00:00	172.9	172.9	172.9	172.9	0.0
1090	1088	1565	1565	2023-05-25 23:24:00+00:00	172.9	172.9	172.9	172.9	0.0
1091	1089	1566	1566	2023-05-25 23:25:00+00:00	172.9	172.9	172.9	172.9	100.0
1092	1090	1567	1567	2023-05-25 23:26:00+00:00	172.9	172.9	172.89	172.89	1453.0
1093	1091	1568	1568	2023-05-25 23:27:00+00:00	172.89	172.89	172.89	172.89	0.0
1094	1092	1569	1569	2023-05-25 23:28:00+00:00	172.9	172.9	172.9	172.9	203.0
1095	1093	1570	1570	2023-05-25 23:29:00+00:00	172.9	172.9	172.9	172.9	200.0
1096	1094	1571	1571	2023-05-25 23:30:00+00:00	172.9	172.9	172.84	172.84	859.0
1097	1095	1572	1572	2023-05-25 23:31:00+00:00	172.82	172.82	172.82	172.82	1211.0
1098	1096	1573	1573	2023-05-25 23:32:00+00:00	172.83	172.83	172.83	172.83	558.0
1099	1097	1574	1574	2023-05-25 23:33:00+00:00	172.83	172.83	172.83	172.83	0.0
1100	1098	1575	1575	2023-05-25 23:34:00+00:00	172.8	172.8	172.8	172.8	100.0
1101	1099	1576	1576	2023-05-25 23:35:00+00:00	172.82	172.82	172.82	172.82	300.0
1102	1100	1577	1577	2023-05-25 23:36:00+00:00	172.82	172.82	172.82	172.82	0.0
1103	1101	1578	1578	2023-05-25 23:37:00+00:00	172.82	172.82	172.82	172.82	0.0
1104	1102	1579	1579	2023-05-25 23:38:00+00:00	172.82	172.82	172.82	172.82	0.0
1105	1103	1580	1580	2023-05-25 23:39:00+00:00	172.78	172.8	172.78	172.78	812.0
1106	1104	1581	1581	2023-05-25 23:40:00+00:00	172.77	172.77	172.77	172.77	100.0
1107	1105	1582	1582	2023-05-25 23:41:00+00:00	172.77	172.77	172.77	172.77	0.0
1108	1106	1583	1583	2023-05-25 23:42:00+00:00	172.74	172.74	172.6	172.6	444.0
1109	1107	1584	1584	2023-05-25 23:43:00+00:00	172.6	172.6	172.6	172.6	0.0
1110	1108	1585	1585	2023-05-25 23:44:00+00:00	172.8	172.8	172.8	172.8	127.0
1111	1109	1586	1586	2023-05-25 23:45:00+00:00	172.7	172.7	172.7	172.7	300.0
1112	1110	1587	1587	2023-05-25 23:46:00+00:00	172.7	172.7	172.7	172.7	0.0
1113	1111	1588	1588	2023-05-25 23:47:00+00:00	172.7	172.7	172.7	172.7	0.0
1114	1112	1589	1589	2023-05-25 23:48:00+00:00	172.7	172.7	172.7	172.7	0.0
1115	1113	1590	1590	2023-05-25 23:49:00+00:00	172.68	172.68	172.68	172.68	100.0
1116	1114	1591	1591	2023-05-25 23:50:00+00:00	172.68	172.7	172.68	172.7	900.0
1117	1115	1592	1592	2023-05-25 23:51:00+00:00	172.7	172.7	172.7	172.7	500.0
1118	1116	1593	1593	2023-05-25 23:52:00+00:00	172.77	172.77	172.77	172.77	165.0
1119	1117	1594	1594	2023-05-25 23:53:00+00:00	172.75	172.75	172.75	172.75	360.0
1120	1118	1595	1595	2023-05-25 23:54:00+00:00	172.75	172.75	172.75	172.75	313.0
1121	1119	1596	1596	2023-05-25 23:55:00+00:00	172.75	172.75	172.75	172.75	0.0
1122	1120	1597	1597	2023-05-25 23:56:00+00:00	172.75	172.75	172.75	172.75	0.0
1123	1121	1598	1598	2023-05-25 23:57:00+00:00	172.75	172.75	172.75	172.75	2357.0
1124	1122	1599	1599	2023-05-25 23:58:00+00:00	172.74	172.8	172.74	172.8	2264.0
1125	1123	1600	1600	2023-05-25 23:59:00+00:00	172.81	172.85	172.8	172.85	832.0
1126	1124	1605	1605	2023-05-26 08:01:00+00:00	172.7	172.7	172.7	172.7	225.0
1127	1125	1606	1606	2023-05-26 08:02:00+00:00	172.7	172.7	172.7	172.7	443.0
1128	1126	1607	1607	2023-05-26 08:03:00+00:00	172.7	172.7	172.7	172.7	0.0
1129	1127	1608	1608	2023-05-26 08:04:00+00:00	172.7	172.7	172.7	172.7	0.0
1130	1128	1609	1609	2023-05-26 08:05:00+00:00	172.7	172.7	172.7	172.7	0.0
1131	1129	1610	1610	2023-05-26 08:06:00+00:00	172.7	172.7	172.7	172.7	0.0
1132	1130	1611	1611	2023-05-26 08:07:00+00:00	172.7	172.7	172.7	172.7	0.0
1133	1131	1612	1612	2023-05-26 08:08:00+00:00	172.7	172.7	172.7	172.7	0.0
1134	1132	1613	1613	2023-05-26 08:09:00+00:00	172.8	172.8	172.8	172.8	115.0
1135	1133	1614	1614	2023-05-26 08:10:00+00:00	172.8	172.8	172.8	172.8	0.0
1136	1134	1615	1615	2023-05-26 08:11:00+00:00	172.8	172.8	172.8	172.8	0.0
1137	1135	1616	1616	2023-05-26 08:12:00+00:00	172.8	172.8	172.8	172.8	0.0
1138	1136	1617	1617	2023-05-26 08:13:00+00:00	172.8	172.8	172.8	172.8	0.0
1139	1137	1618	1618	2023-05-26 08:14:00+00:00	172.8	172.8	172.8	172.8	0.0
1140	1138	1619	1619	2023-05-26 08:15:00+00:00	172.8	172.8	172.8	172.8	0.0
1141	1139	1620	1620	2023-05-26 08:16:00+00:00	172.8	172.8	172.8	172.8	0.0
1142	1140	1621	1621	2023-05-26 08:17:00+00:00	172.8	172.8	172.8	172.8	0.0
1143	1141	1622	1622	2023-05-26 08:18:00+00:00	172.8	172.8	172.8	172.8	0.0
1144	1142	1623	1623	2023-05-26 08:19:00+00:00	172.8	172.8	172.8	172.8	0.0
1145	1143	1624	1624	2023-05-26 08:20:00+00:00	172.98	172.98	172.98	172.98	277.0
1146	1144	1625	1625	2023-05-26 08:21:00+00:00	172.98	172.98	172.98	172.98	0.0
1147	1145	1626	1626	2023-05-26 08:22:00+00:00	172.98	172.98	172.98	172.98	0.0
1148	1146	1627	1627	2023-05-26 08:23:00+00:00	173.09	173.09	173.09	173.09	200.0
1149	1147	1628	1628	2023-05-26 08:24:00+00:00	173.09	173.09	173.09	173.09	0.0
1150	1148	1629	1629	2023-05-26 08:25:00+00:00	173.09	173.09	173.09	173.09	0.0
1151	1149	1630	1630	2023-05-26 08:26:00+00:00	173.09	173.09	173.09	173.09	0.0
1152	1150	1631	1631	2023-05-26 08:27:00+00:00	173.03	173.03	173.03	173.03	100.0
1153	1151	1632	1632	2023-05-26 08:28:00+00:00	173.0	173.0	173.0	173.0	200.0
1154	1152	1633	1633	2023-05-26 08:29:00+00:00	173.0	173.0	173.0	173.0	0.0
1155	1153	1634	1634	2023-05-26 08:30:00+00:00	173.0	173.0	173.0	173.0	0.0
1156	1154	1635	1635	2023-05-26 08:31:00+00:00	173.0	173.0	173.0	173.0	0.0
1157	1155	1636	1636	2023-05-26 08:32:00+00:00	173.0	173.0	173.0	173.0	0.0
1158	1156	1637	1637	2023-05-26 08:33:00+00:00	173.0	173.0	173.0	173.0	0.0
1159	1157	1638	1638	2023-05-26 08:34:00+00:00	173.0	173.0	173.0	173.0	0.0
1160	1158	1639	1639	2023-05-26 08:35:00+00:00	172.98	173.01	172.98	173.0	2513.0
1161	1159	1640	1640	2023-05-26 08:36:00+00:00	173.0	173.0	173.0	173.0	683.0
1162	1160	1641	1641	2023-05-26 08:37:00+00:00	173.0	173.0	173.0	173.0	700.0
1163	1161	1642	1642	2023-05-26 08:38:00+00:00	173.0	173.0	173.0	173.0	0.0
1164	1162	1643	1643	2023-05-26 08:39:00+00:00	173.02	173.02	173.02	173.02	100.0
1165	1163	1644	1644	2023-05-26 08:40:00+00:00	173.05	173.05	173.05	173.05	134.0
1166	1164	1645	1645	2023-05-26 08:41:00+00:00	173.1	173.1	173.05	173.05	527.0
1167	1165	1646	1646	2023-05-26 08:42:00+00:00	173.1	173.12	173.1	173.12	1172.0
1168	1166	1647	1647	2023-05-26 08:43:00+00:00	173.12	173.12	173.12	173.12	0.0
1169	1167	1648	1648	2023-05-26 08:44:00+00:00	173.12	173.12	173.12	173.12	0.0
1170	1168	1649	1649	2023-05-26 08:45:00+00:00	173.12	173.12	173.12	173.12	0.0
1171	1169	1650	1650	2023-05-26 08:46:00+00:00	173.12	173.12	173.12	173.12	0.0
1172	1170	1651	1651	2023-05-26 08:47:00+00:00	173.12	173.12	173.12	173.12	0.0
1173	1171	1652	1652	2023-05-26 08:48:00+00:00	173.12	173.12	173.12	173.12	0.0
1174	1172	1653	1653	2023-05-26 08:49:00+00:00	173.12	173.12	173.12	173.12	0.0
1175	1173	1654	1654	2023-05-26 08:50:00+00:00	173.12	173.12	173.12	173.12	0.0
1176	1174	1655	1655	2023-05-26 08:51:00+00:00	173.12	173.12	173.12	173.12	0.0
1177	1175	1656	1656	2023-05-26 08:52:00+00:00	173.12	173.12	173.12	173.12	0.0
1178	1176	1657	1657	2023-05-26 08:53:00+00:00	173.12	173.12	173.12	173.12	0.0
1179	1177	1658	1658	2023-05-26 08:54:00+00:00	173.12	173.12	173.12	173.12	0.0
1180	1178	1659	1659	2023-05-26 08:55:00+00:00	173.12	173.12	173.12	173.12	0.0
1181	1179	1660	1660	2023-05-26 08:56:00+00:00	173.12	173.12	173.12	173.12	0.0
1182	1180	1661	1661	2023-05-26 08:57:00+00:00	173.12	173.12	173.12	173.12	0.0
1183	1181	1662	1662	2023-05-26 08:58:00+00:00	173.12	173.12	173.12	173.12	0.0
1184	1182	1663	1663	2023-05-26 08:59:00+00:00	173.12	173.12	173.12	173.12	0.0
1185	1183	1664	1664	2023-05-26 09:00:00+00:00	173.12	173.12	173.12	173.12	0.0
1186	1184	1665	1665	2023-05-26 09:01:00+00:00	173.31	173.31	173.31	173.31	339.0
1187	1185	1666	1666	2023-05-26 09:02:00+00:00	173.31	173.31	173.31	173.31	0.0
1188	1186	1667	1667	2023-05-26 09:03:00+00:00	173.31	173.31	173.31	173.31	0.0
1189	1187	1668	1668	2023-05-26 09:04:00+00:00	173.31	173.31	173.31	173.31	0.0
1190	1188	1669	1669	2023-05-26 09:05:00+00:00	173.31	173.31	173.31	173.31	0.0
1191	1189	1670	1670	2023-05-26 09:06:00+00:00	173.31	173.31	173.31	173.31	0.0
1192	1190	1671	1671	2023-05-26 09:07:00+00:00	173.31	173.31	173.31	173.31	0.0
1193	1191	1672	1672	2023-05-26 09:08:00+00:00	173.31	173.31	173.31	173.31	0.0
1194	1192	1673	1673	2023-05-26 09:09:00+00:00	173.31	173.31	173.31	173.31	0.0
1195	1193	1674	1674	2023-05-26 09:10:00+00:00	173.31	173.31	173.31	173.31	0.0
1196	1194	1675	1675	2023-05-26 09:11:00+00:00	173.31	173.31	173.31	173.31	0.0
1197	1195	1676	1676	2023-05-26 09:12:00+00:00	173.31	173.31	173.31	173.31	0.0
1198	1196	1677	1677	2023-05-26 09:13:00+00:00	173.31	173.31	173.31	173.31	0.0
1199	1197	1678	1678	2023-05-26 09:14:00+00:00	173.31	173.31	173.31	173.31	0.0
1200	1198	1679	1679	2023-05-26 09:15:00+00:00	173.31	173.31	173.31	173.31	0.0
1201	1199	1680	1680	2023-05-26 09:16:00+00:00	173.31	173.31	173.31	173.31	0.0
1202	1200	1681	1681	2023-05-26 09:17:00+00:00	173.31	173.31	173.31	173.31	0.0
1203	1201	1682	1682	2023-05-26 09:18:00+00:00	173.09	173.1	173.09	173.1	202.0
1204	1202	1683	1683	2023-05-26 09:19:00+00:00	173.1	173.1	173.1	173.1	0.0
1205	1203	1684	1684	2023-05-26 09:20:00+00:00	173.1	173.1	173.1	173.1	0.0
1206	1204	1685	1685	2023-05-26 09:21:00+00:00	173.1	173.1	173.1	173.1	0.0
1207	1205	1686	1686	2023-05-26 09:22:00+00:00	173.1	173.1	173.1	173.1	0.0
1208	1206	1687	1687	2023-05-26 09:23:00+00:00	173.1	173.1	173.1	173.1	0.0
1209	1207	1688	1688	2023-05-26 09:24:00+00:00	173.1	173.1	173.1	173.1	0.0
1210	1208	1689	1689	2023-05-26 09:25:00+00:00	173.1	173.1	173.1	173.1	0.0
1211	1209	1690	1690	2023-05-26 09:26:00+00:00	173.1	173.1	173.1	173.1	0.0
1212	1210	1691	1691	2023-05-26 09:27:00+00:00	173.1	173.1	173.1	173.1	0.0
1213	1211	1692	1692	2023-05-26 09:28:00+00:00	173.1	173.1	173.1	173.1	0.0
1214	1212	1693	1693	2023-05-26 09:29:00+00:00	173.1	173.1	173.1	173.1	0.0
1215	1213	1694	1694	2023-05-26 09:30:00+00:00	173.1	173.1	173.1	173.1	0.0
1216	1214	1695	1695	2023-05-26 09:31:00+00:00	173.1	173.1	173.1	173.1	0.0
1217	1215	1696	1696	2023-05-26 09:32:00+00:00	173.1	173.1	173.1	173.1	0.0
1218	1216	1697	1697	2023-05-26 09:33:00+00:00	173.1	173.1	173.1	173.1	0.0
1219	1217	1698	1698	2023-05-26 09:34:00+00:00	173.1	173.1	173.1	173.1	0.0
1220	1218	1699	1699	2023-05-26 09:35:00+00:00	173.1	173.1	173.1	173.1	0.0
1221	1219	1700	1700	2023-05-26 09:36:00+00:00	173.1	173.1	173.1	173.1	0.0
1222	1220	1701	1701	2023-05-26 09:37:00+00:00	173.1	173.1	173.1	173.1	0.0
1223	1221	1702	1702	2023-05-26 09:38:00+00:00	173.1	173.1	173.1	173.1	0.0
1224	1222	1703	1703	2023-05-26 09:39:00+00:00	173.08	173.08	173.0	173.0	985.0
1225	1223	1704	1704	2023-05-26 09:40:00+00:00	173.0	173.0	173.0	173.0	500.0
1226	1224	1705	1705	2023-05-26 09:41:00+00:00	173.0	173.0	173.0	173.0	0.0
1227	1225	1706	1706	2023-05-26 09:42:00+00:00	173.0	173.0	173.0	173.0	0.0
1228	1226	1707	1707	2023-05-26 09:43:00+00:00	173.01	173.01	173.01	173.01	138.0
1229	1227	1708	1708	2023-05-26 09:44:00+00:00	173.01	173.01	173.01	173.01	0.0
1230	1228	1709	1709	2023-05-26 09:45:00+00:00	173.01	173.01	173.01	173.01	0.0
1231	1229	1710	1710	2023-05-26 09:46:00+00:00	173.01	173.01	173.01	173.01	0.0
1232	1230	1711	1711	2023-05-26 09:47:00+00:00	173.01	173.01	173.01	173.01	0.0
1233	1231	1712	1712	2023-05-26 09:48:00+00:00	173.01	173.01	173.01	173.01	0.0
1234	1232	1713	1713	2023-05-26 09:49:00+00:00	173.01	173.01	173.01	173.01	0.0
1235	1233	1714	1714	2023-05-26 09:50:00+00:00	173.01	173.01	173.01	173.01	0.0
1236	1234	1715	1715	2023-05-26 09:51:00+00:00	173.01	173.01	173.01	173.01	0.0
1237	1235	1716	1716	2023-05-26 09:52:00+00:00	173.01	173.01	173.01	173.01	0.0
1238	1236	1717	1717	2023-05-26 09:53:00+00:00	173.01	173.01	173.01	173.01	0.0
1239	1237	1718	1718	2023-05-26 09:54:00+00:00	173.01	173.01	173.01	173.01	0.0
1240	1238	1719	1719	2023-05-26 09:55:00+00:00	173.0	173.0	173.0	173.0	239.0
1241	1239	1720	1720	2023-05-26 09:56:00+00:00	173.0	173.0	173.0	173.0	0.0
1242	1240	1721	1721	2023-05-26 09:57:00+00:00	173.0	173.0	173.0	173.0	0.0
1243	1241	1722	1722	2023-05-26 09:58:00+00:00	173.0	173.0	173.0	173.0	0.0
1244	1242	1723	1723	2023-05-26 09:59:00+00:00	173.0	173.0	173.0	173.0	0.0
1245	1243	1724	1724	2023-05-26 10:00:00+00:00	173.0	173.0	173.0	173.0	0.0
1246	1244	1725	1725	2023-05-26 10:01:00+00:00	173.02	173.02	173.0	173.0	851.0
1247	1245	1726	1726	2023-05-26 10:02:00+00:00	173.0	173.0	173.0	173.0	0.0
1248	1246	1727	1727	2023-05-26 10:03:00+00:00	173.0	173.0	173.0	173.0	0.0
1249	1247	1728	1728	2023-05-26 10:04:00+00:00	173.0	173.0	173.0	173.0	0.0
1250	1248	1729	1729	2023-05-26 10:05:00+00:00	173.0	173.0	173.0	173.0	0.0
1251	1249	1730	1730	2023-05-26 10:06:00+00:00	173.0	173.0	173.0	173.0	0.0
1252	1250	1731	1731	2023-05-26 10:07:00+00:00	173.0	173.0	173.0	173.0	0.0
1253	1251	1732	1732	2023-05-26 10:08:00+00:00	173.0	173.0	173.0	173.0	0.0
1254	1252	1733	1733	2023-05-26 10:09:00+00:00	172.92	172.92	172.92	172.92	600.0
1255	1253	1734	1734	2023-05-26 10:10:00+00:00	172.92	172.92	172.92	172.92	0.0
1256	1254	1735	1735	2023-05-26 10:11:00+00:00	172.92	172.92	172.92	172.92	0.0
1257	1255	1736	1736	2023-05-26 10:12:00+00:00	172.92	172.92	172.92	172.92	0.0
1258	1256	1737	1737	2023-05-26 10:13:00+00:00	172.92	172.92	172.92	172.92	0.0
1259	1257	1738	1738	2023-05-26 10:14:00+00:00	172.92	172.92	172.92	172.92	0.0
1260	1258	1739	1739	2023-05-26 10:15:00+00:00	172.92	172.92	172.92	172.92	0.0
1261	1259	1740	1740	2023-05-26 10:16:00+00:00	172.92	172.92	172.92	172.92	0.0
1262	1260	1741	1741	2023-05-26 10:17:00+00:00	172.92	172.92	172.92	172.92	0.0
1263	1261	1742	1742	2023-05-26 10:18:00+00:00	172.92	172.92	172.92	172.92	0.0
1264	1262	1743	1743	2023-05-26 10:19:00+00:00	173.03	173.03	173.03	173.03	200.0
1265	1263	1744	1744	2023-05-26 10:20:00+00:00	173.03	173.03	173.03	173.03	700.0
1266	1264	1745	1745	2023-05-26 10:21:00+00:00	173.03	173.03	173.03	173.03	0.0
1267	1265	1746	1746	2023-05-26 10:22:00+00:00	173.03	173.03	173.03	173.03	0.0
1268	1266	1747	1747	2023-05-26 10:23:00+00:00	173.03	173.03	173.03	173.03	0.0
1269	1267	1748	1748	2023-05-26 10:24:00+00:00	173.03	173.03	173.03	173.03	0.0
1270	1268	1749	1749	2023-05-26 10:25:00+00:00	173.02	173.02	173.02	173.02	300.0
1271	1269	1750	1750	2023-05-26 10:26:00+00:00	173.02	173.02	173.02	173.02	0.0
1272	1270	1751	1751	2023-05-26 10:27:00+00:00	173.02	173.02	173.02	173.02	0.0
1273	1271	1752	1752	2023-05-26 10:28:00+00:00	173.14	173.14	173.14	173.14	103.0
1274	1272	1753	1753	2023-05-26 10:29:00+00:00	173.01	173.01	173.01	173.01	143.0
1275	1273	1754	1754	2023-05-26 10:30:00+00:00	173.01	173.01	173.01	173.01	0.0
1276	1274	1755	1755	2023-05-26 10:31:00+00:00	173.01	173.01	173.01	173.01	0.0
1277	1275	1756	1756	2023-05-26 10:32:00+00:00	173.01	173.01	173.01	173.01	0.0
1278	1276	1757	1757	2023-05-26 10:33:00+00:00	173.01	173.01	173.01	173.01	0.0
1279	1277	1758	1758	2023-05-26 10:34:00+00:00	173.01	173.01	173.01	173.01	0.0
1280	1278	1759	1759	2023-05-26 10:35:00+00:00	173.01	173.01	173.01	173.01	0.0
1281	1279	1760	1760	2023-05-26 10:36:00+00:00	173.01	173.01	173.01	173.01	0.0
1282	1280	1761	1761	2023-05-26 10:37:00+00:00	173.01	173.01	173.01	173.01	0.0
1283	1281	1762	1762	2023-05-26 10:38:00+00:00	173.01	173.01	173.01	173.01	0.0
1284	1282	1763	1763	2023-05-26 10:39:00+00:00	173.01	173.01	173.01	173.01	0.0
1285	1283	1764	1764	2023-05-26 10:40:00+00:00	173.01	173.01	173.01	173.01	0.0
1286	1284	1765	1765	2023-05-26 10:41:00+00:00	173.01	173.01	173.01	173.01	0.0
1287	1285	1766	1766	2023-05-26 10:42:00+00:00	173.3	173.3	173.3	173.3	291.0
1288	1286	1767	1767	2023-05-26 10:43:00+00:00	173.3	173.3	173.3	173.3	0.0
1289	1287	1768	1768	2023-05-26 10:44:00+00:00	173.3	173.3	173.3	173.3	0.0
1290	1288	1769	1769	2023-05-26 10:45:00+00:00	173.34	173.34	173.34	173.34	300.0
1291	1289	1770	1770	2023-05-26 10:46:00+00:00	173.34	173.34	173.34	173.34	0.0
1292	1290	1771	1771	2023-05-26 10:47:00+00:00	173.34	173.34	173.34	173.34	0.0
1293	1291	1772	1772	2023-05-26 10:48:00+00:00	173.31	173.32	173.31	173.32	413.0
1294	1292	1773	1773	2023-05-26 10:49:00+00:00	173.31	173.38	173.31	173.38	200.0
1295	1293	1774	1774	2023-05-26 10:50:00+00:00	173.38	173.38	173.38	173.38	0.0
1296	1294	1775	1775	2023-05-26 10:51:00+00:00	173.38	173.38	173.38	173.38	0.0
1297	1295	1776	1776	2023-05-26 10:52:00+00:00	173.38	173.38	173.38	173.38	0.0
1298	1296	1777	1777	2023-05-26 10:53:00+00:00	173.38	173.38	173.38	173.38	0.0
1299	1297	1778	1778	2023-05-26 10:54:00+00:00	173.38	173.38	173.38	173.38	0.0
1300	1298	1779	1779	2023-05-26 10:55:00+00:00	173.38	173.38	173.38	173.38	0.0
1301	1299	1780	1780	2023-05-26 10:56:00+00:00	173.38	173.38	173.38	173.38	0.0
1302	1300	1781	1781	2023-05-26 10:57:00+00:00	173.38	173.38	173.38	173.38	0.0
1303	1301	1782	1782	2023-05-26 10:58:00+00:00	173.38	173.38	173.38	173.38	0.0
1304	1302	1783	1783	2023-05-26 10:59:00+00:00	173.38	173.38	173.38	173.38	0.0
1305	1303	1784	1784	2023-05-26 11:00:00+00:00	173.3	173.34	173.3	173.34	513.0
1306	1304	1785	1785	2023-05-26 11:01:00+00:00	173.32	173.34	173.32	173.34	587.0
1307	1305	1786	1786	2023-05-26 11:02:00+00:00	173.39	173.39	173.39	173.39	208.0
1308	1306	1787	1787	2023-05-26 11:03:00+00:00	173.39	173.39	173.39	173.39	0.0
1309	1307	1788	1788	2023-05-26 11:04:00+00:00	173.39	173.39	173.39	173.39	200.0
1310	1308	1789	1789	2023-05-26 11:05:00+00:00	173.39	173.39	173.39	173.39	0.0
1311	1309	1790	1790	2023-05-26 11:06:00+00:00	173.45	173.45	173.45	173.45	508.0
1312	1310	1791	1791	2023-05-26 11:07:00+00:00	173.45	173.45	173.45	173.45	0.0
1313	1311	1792	1792	2023-05-26 11:08:00+00:00	173.4	173.4	173.4	173.4	204.0
1314	1312	1793	1793	2023-05-26 11:09:00+00:00	173.4	173.4	173.39	173.39	1324.0
1315	1313	1794	1794	2023-05-26 11:10:00+00:00	173.39	173.39	173.39	173.39	0.0
1316	1314	1795	1795	2023-05-26 11:11:00+00:00	173.35	173.35	173.35	173.35	100.0
1317	1315	1796	1796	2023-05-26 11:12:00+00:00	173.35	173.35	173.35	173.35	0.0
1318	1316	1797	1797	2023-05-26 11:13:00+00:00	173.35	173.35	173.35	173.35	0.0
1319	1317	1798	1798	2023-05-26 11:14:00+00:00	173.34	173.34	173.34	173.34	500.0
1320	1318	1799	1799	2023-05-26 11:15:00+00:00	173.42	173.42	173.42	173.42	200.0
1321	1319	1800	1800	2023-05-26 11:16:00+00:00	173.42	173.42	173.35	173.35	1550.0
1322	1320	1801	1801	2023-05-26 11:17:00+00:00	173.35	173.35	173.35	173.35	1150.0
1323	1321	1802	1802	2023-05-26 11:18:00+00:00	173.35	173.35	173.35	173.35	0.0
1324	1322	1803	1803	2023-05-26 11:19:00+00:00	173.35	173.35	173.35	173.35	0.0
1325	1323	1804	1804	2023-05-26 11:20:00+00:00	173.33	173.33	173.33	173.33	200.0
1326	1324	1805	1805	2023-05-26 11:21:00+00:00	173.33	173.33	173.33	173.33	0.0
1327	1325	1806	1806	2023-05-26 11:22:00+00:00	173.32	173.33	173.32	173.33	1099.0
1328	1326	1807	1807	2023-05-26 11:23:00+00:00	173.37	173.37	173.37	173.37	1730.0
1329	1327	1808	1808	2023-05-26 11:24:00+00:00	173.37	173.37	173.37	173.37	0.0
1330	1328	1809	1809	2023-05-26 11:25:00+00:00	173.37	173.37	173.37	173.37	0.0
1331	1329	1810	1810	2023-05-26 11:26:00+00:00	173.43	173.45	173.43	173.45	244.0
1332	1330	1811	1811	2023-05-26 11:27:00+00:00	173.45	173.45	173.45	173.45	0.0
1333	1331	1812	1812	2023-05-26 11:28:00+00:00	173.45	173.45	173.45	173.45	0.0
1334	1332	1813	1813	2023-05-26 11:29:00+00:00	173.43	173.43	173.43	173.43	193.0
1335	1333	1814	1814	2023-05-26 11:30:00+00:00	173.45	173.47	173.37	173.45	2064.0
1336	1334	1815	1815	2023-05-26 11:31:00+00:00	173.45	173.45	173.45	173.45	0.0
1337	1335	1816	1816	2023-05-26 11:32:00+00:00	173.45	173.45	173.45	173.45	0.0
1338	1336	1817	1817	2023-05-26 11:33:00+00:00	173.45	173.45	173.45	173.45	0.0
1339	1337	1818	1818	2023-05-26 11:34:00+00:00	173.38	173.4	173.38	173.4	396.0
1340	1338	1819	1819	2023-05-26 11:35:00+00:00	173.4	173.4	173.4	173.4	0.0
1341	1339	1820	1820	2023-05-26 11:36:00+00:00	173.4	173.4	173.4	173.4	0.0
1342	1340	1821	1821	2023-05-26 11:37:00+00:00	173.38	173.4	173.38	173.4	1087.0
1343	1341	1822	1822	2023-05-26 11:38:00+00:00	173.38	173.38	173.35	173.35	267.0
1344	1342	1823	1823	2023-05-26 11:39:00+00:00	173.35	173.35	173.35	173.35	0.0
1345	1343	1824	1824	2023-05-26 11:40:00+00:00	173.35	173.48	173.35	173.41	4216.0
1346	1344	1825	1825	2023-05-26 11:41:00+00:00	173.37	173.37	173.32	173.33	829.0
1347	1345	1826	1826	2023-05-26 11:42:00+00:00	173.4	173.4	173.4	173.4	800.0
1348	1346	1827	1827	2023-05-26 11:43:00+00:00	173.4	173.4	173.4	173.4	0.0
1349	1347	1828	1828	2023-05-26 11:44:00+00:00	173.33	173.33	173.33	173.33	100.0
1350	1348	1829	1829	2023-05-26 11:45:00+00:00	173.39	173.4	173.39	173.4	496.0
1351	1349	1830	1830	2023-05-26 11:46:00+00:00	173.44	173.44	173.44	173.44	185.0
1352	1350	1831	1831	2023-05-26 11:47:00+00:00	173.46	173.46	173.46	173.46	410.0
1353	1351	1832	1832	2023-05-26 11:48:00+00:00	173.49	173.49	173.49	173.49	100.0
1354	1352	1833	1833	2023-05-26 11:49:00+00:00	173.49	173.49	173.49	173.49	0.0
1355	1353	1834	1834	2023-05-26 11:50:00+00:00	173.45	173.45	173.45	173.45	100.0
1356	1354	1835	1835	2023-05-26 11:51:00+00:00	173.45	173.45	173.45	173.45	0.0
1357	1355	1836	1836	2023-05-26 11:52:00+00:00	173.46	173.47	173.46	173.47	850.0
1358	1356	1837	1837	2023-05-26 11:53:00+00:00	173.48	173.5	173.48	173.49	963.0
1359	1357	1838	1838	2023-05-26 11:54:00+00:00	173.45	173.45	173.45	173.45	200.0
1360	1358	1839	1839	2023-05-26 11:55:00+00:00	173.42	173.42	173.42	173.42	175.0
1361	1359	1840	1840	2023-05-26 11:56:00+00:00	173.42	173.42	173.42	173.42	0.0
1362	1360	1841	1841	2023-05-26 11:57:00+00:00	173.44	173.44	173.44	173.44	100.0
1363	1361	1842	1842	2023-05-26 11:58:00+00:00	173.44	173.44	173.44	173.44	0.0
1364	1362	1843	1843	2023-05-26 11:59:00+00:00	173.44	173.44	173.44	173.44	0.0
1365	1363	1844	1844	2023-05-26 12:00:00+00:00	173.35	173.49	173.25	173.44	40991.0
1366	1364	1845	1845	2023-05-26 12:01:00+00:00	173.43	173.43	172.58	173.4	1367.0
1367	1365	1846	1846	2023-05-26 12:02:00+00:00	172.57	173.38	172.57	172.85	620.0
1368	1366	1847	1847	2023-05-26 12:03:00+00:00	173.36	173.4	173.36	173.4	248.0
1369	1367	1848	1848	2023-05-26 12:04:00+00:00	173.36	173.36	173.36	173.36	975.0
1370	1368	1849	1849	2023-05-26 12:05:00+00:00	173.31	173.35	173.31	173.35	1200.0
1371	1369	1850	1850	2023-05-26 12:06:00+00:00	173.4	173.4	173.32	173.32	747.0
1372	1370	1851	1851	2023-05-26 12:07:00+00:00	173.32	173.32	173.32	173.32	200.0
1373	1371	1852	1852	2023-05-26 12:08:00+00:00	173.35	173.35	173.35	173.35	200.0
1374	1372	1853	1853	2023-05-26 12:09:00+00:00	173.35	173.38	173.34	173.38	961.0
1375	1373	1854	1854	2023-05-26 12:10:00+00:00	173.36	173.36	173.35	173.35	656.0
1376	1374	1855	1855	2023-05-26 12:11:00+00:00	173.35	173.35	173.35	173.35	0.0
1377	1375	1856	1856	2023-05-26 12:12:00+00:00	173.39	173.39	173.36	173.36	822.0
1378	1376	1857	1857	2023-05-26 12:13:00+00:00	173.36	173.39	173.36	173.39	2201.0
1379	1377	1858	1858	2023-05-26 12:14:00+00:00	173.36	173.37	173.36	173.37	1736.0
1380	1378	1859	1859	2023-05-26 12:15:00+00:00	173.36	173.37	173.34	173.34	1089.0
1381	1379	1860	1860	2023-05-26 12:16:00+00:00	173.32	173.32	173.32	173.32	4055.0
1382	1380	1861	1861	2023-05-26 12:17:00+00:00	173.31	173.31	173.28	173.28	2443.0
1383	1381	1862	1862	2023-05-26 12:18:00+00:00	173.25	173.25	173.25	173.25	100.0
1384	1382	1863	1863	2023-05-26 12:19:00+00:00	173.25	173.25	173.25	173.25	147.0
1385	1383	1864	1864	2023-05-26 12:20:00+00:00	173.32	173.32	173.26	173.26	843.0
1386	1384	1865	1865	2023-05-26 12:21:00+00:00	173.23	173.24	173.23	173.24	300.0
1387	1385	1866	1866	2023-05-26 12:22:00+00:00	173.23	173.28	173.23	173.28	1530.0
1388	1386	1867	1867	2023-05-26 12:23:00+00:00	173.28	173.33	173.28	173.33	400.0
1389	1387	1868	1868	2023-05-26 12:24:00+00:00	173.33	173.33	173.33	173.33	500.0
1390	1388	1869	1869	2023-05-26 12:25:00+00:00	173.27	173.27	173.27	173.27	900.0
1391	1389	1870	1870	2023-05-26 12:26:00+00:00	173.23	173.27	173.23	173.27	1734.0
1392	1390	1871	1871	2023-05-26 12:27:00+00:00	173.3	173.3	173.28	173.28	219.0
1393	1391	1872	1872	2023-05-26 12:28:00+00:00	173.26	173.26	173.26	173.26	200.0
1394	1392	1873	1873	2023-05-26 12:29:00+00:00	173.26	173.3	173.26	173.3	1599.0
1395	1393	1874	1874	2023-05-26 12:30:00+00:00	173.4	173.4	173.09	173.1	7114.0
1396	1394	1875	1875	2023-05-26 12:31:00+00:00	173.19	173.2	173.19	173.2	1100.0
1397	1395	1876	1876	2023-05-26 12:32:00+00:00	173.22	173.22	173.06	173.09	17474.0
1398	1396	1877	1877	2023-05-26 12:33:00+00:00	173.1	173.11	173.1	173.1	300.0
1399	1397	1878	1878	2023-05-26 12:34:00+00:00	173.12	173.12	173.1	173.1	2449.0
1400	1398	1879	1879	2023-05-26 12:35:00+00:00	173.07	173.07	173.05	173.06	1109.0
1401	1399	1880	1880	2023-05-26 12:36:00+00:00	173.1	173.1	173.0	173.0	2605.0
1402	1400	1881	1881	2023-05-26 12:37:00+00:00	173.08	173.1	173.08	173.08	1070.0
1403	1401	1882	1882	2023-05-26 12:38:00+00:00	173.05	173.05	172.94	172.94	5672.0
1404	1402	1883	1883	2023-05-26 12:39:00+00:00	172.99	172.99	172.9	172.93	2974.0
1405	1403	1884	1884	2023-05-26 12:40:00+00:00	172.99	173.01	172.97	172.99	1300.0
1406	1404	1885	1885	2023-05-26 12:41:00+00:00	173.0	173.14	173.0	173.12	1400.0
1407	1405	1886	1886	2023-05-26 12:42:00+00:00	173.08	173.08	173.05	173.07	1000.0
1408	1406	1887	1887	2023-05-26 12:43:00+00:00	173.07	173.07	173.07	173.07	250.0
1409	1407	1888	1888	2023-05-26 12:44:00+00:00	173.12	173.14	173.1	173.1	1048.0
1410	1408	1889	1889	2023-05-26 12:45:00+00:00	173.1	173.1	172.96	173.02	804.0
1411	1409	1890	1890	2023-05-26 12:46:00+00:00	173.14	173.14	173.03	173.13	1400.0
1412	1410	1891	1891	2023-05-26 12:47:00+00:00	173.13	173.17	173.13	173.14	1519.0
1413	1411	1892	1892	2023-05-26 12:48:00+00:00	173.18	173.26	173.18	173.26	2638.0
1414	1412	1893	1893	2023-05-26 12:49:00+00:00	173.27	173.27	173.25	173.25	2250.0
1415	1413	1894	1894	2023-05-26 12:50:00+00:00	173.29	173.31	173.29	173.31	1000.0
1416	1414	1895	1895	2023-05-26 12:51:00+00:00	173.31	173.31	173.27	173.29	920.0
1417	1415	1896	1896	2023-05-26 12:52:00+00:00	173.21	173.21	173.11	173.11	875.0
1418	1416	1897	1897	2023-05-26 12:53:00+00:00	173.12	173.22	173.12	173.22	1100.0
1419	1417	1898	1898	2023-05-26 12:54:00+00:00	173.22	173.3	173.22	173.3	1105.0
1420	1418	1899	1899	2023-05-26 12:55:00+00:00	173.37	173.39	173.37	173.39	762.0
1421	1419	1900	1900	2023-05-26 12:56:00+00:00	173.35	173.35	173.25	173.25	3324.0
1422	1420	1901	1901	2023-05-26 12:57:00+00:00	173.3	173.3	173.28	173.28	500.0
1423	1421	1902	1902	2023-05-26 12:58:00+00:00	173.27	173.34	173.27	173.28	535.0
1424	1422	1903	1903	2023-05-26 12:59:00+00:00	173.28	173.28	173.28	173.28	0.0
1425	1423	1904	1904	2023-05-26 13:00:00+00:00	173.28	173.28	173.28	173.28	0.0
1426	1424	1905	1905	2023-05-26 13:01:00+00:00	173.39	173.4	173.39	173.4	1428.0
1427	1425	1906	1906	2023-05-26 13:02:00+00:00	173.44	173.44	173.35	173.39	1431.0
1428	1426	1907	1907	2023-05-26 13:03:00+00:00	173.4	173.4	173.36	173.36	2691.0
1429	1427	1908	1908	2023-05-26 13:04:00+00:00	173.33	173.36	173.33	173.36	815.0
1430	1428	1909	1909	2023-05-26 13:05:00+00:00	173.33	173.37	173.33	173.37	2415.0
1431	1429	1910	1910	2023-05-26 13:06:00+00:00	173.39	173.39	173.36	173.36	300.0
1432	1430	1911	1911	2023-05-26 13:07:00+00:00	173.36	173.36	173.35	173.35	1438.0
1433	1431	1912	1912	2023-05-26 13:08:00+00:00	173.35	173.4	173.35	173.4	2541.0
1434	1432	1913	1913	2023-05-26 13:09:00+00:00	173.4	173.4	173.37	173.4	3337.0
1435	1433	1914	1914	2023-05-26 13:10:00+00:00	173.49	173.49	173.49	173.49	585.0
1436	1434	1915	1915	2023-05-26 13:11:00+00:00	173.5	173.58	173.5	173.58	5028.0
1437	1435	1916	1916	2023-05-26 13:12:00+00:00	173.6	173.65	173.56	173.65	5496.0
1438	1436	1917	1917	2023-05-26 13:13:00+00:00	173.65	173.65	173.6	173.6	2350.0
1439	1437	1918	1918	2023-05-26 13:14:00+00:00	173.6	173.63	173.58	173.58	8951.0
1440	1438	1919	1919	2023-05-26 13:15:00+00:00	173.61	173.62	173.58	173.58	525.0
1441	1439	1920	1920	2023-05-26 13:16:00+00:00	173.56	173.57	173.55	173.56	2136.0
1442	1440	1921	1921	2023-05-26 13:17:00+00:00	173.52	173.53	173.52	173.53	1330.0
1443	1441	1922	1922	2023-05-26 13:18:00+00:00	173.53	173.6	173.51	173.6	2534.0
1444	1442	1923	1923	2023-05-26 13:19:00+00:00	173.59	173.62	173.59	173.62	2466.0
1445	1443	1924	1924	2023-05-26 13:20:00+00:00	173.63	173.64	173.61	173.64	5913.0
1446	1444	1925	1925	2023-05-26 13:21:00+00:00	173.68	173.68	173.63	173.63	1409.0
1447	1445	1926	1926	2023-05-26 13:22:00+00:00	173.62	173.62	173.52	173.52	3425.0
1448	1446	1927	1927	2023-05-26 13:23:00+00:00	173.52	173.53	173.45	173.45	4976.0
1449	1447	1928	1928	2023-05-26 13:24:00+00:00	173.45	173.48	173.45	173.45	1100.0
1450	1448	1929	1929	2023-05-26 13:25:00+00:00	173.41	173.57	173.2	173.4	10068.0
1451	1449	1930	1930	2023-05-26 13:26:00+00:00	173.39	173.45	173.3	173.3	4821.0
1452	1450	1931	1931	2023-05-26 13:27:00+00:00	173.33	173.5	173.26	173.5	5961.0
1453	1451	1932	1932	2023-05-26 13:28:00+00:00	173.4	173.5	173.33	173.35	2514.0
1454	1452	1933	1933	2023-05-26 13:29:00+00:00	173.35	173.63	173.31	173.31	8851.0
1455	1453	1934	1934	2023-05-26 13:30:00+00:00	173.31	173.6	173.11	173.32	673369.0
1456	1454	1935	1935	2023-05-26 13:31:00+00:00	173.32	173.74	173.27	173.64	220760.0
1457	1455	1936	1936	2023-05-26 13:32:00+00:00	173.62	173.72	173.47	173.66	159621.0
1458	1456	1937	1937	2023-05-26 13:33:00+00:00	173.66	173.83	173.61	173.83	220151.0
1459	1457	1938	1938	2023-05-26 13:34:00+00:00	173.83	173.87	173.49	173.5	134327.0
1460	1458	1939	1939	2023-05-26 13:35:00+00:00	173.48	173.69	173.37	173.62	158425.0
1461	1459	1940	1940	2023-05-26 13:36:00+00:00	173.62	173.98	173.59	173.94	192323.0
1462	1460	1941	1941	2023-05-26 13:37:00+00:00	173.95	174.25	173.92	174.11	289406.0
1463	1461	1942	1942	2023-05-26 13:38:00+00:00	174.11	174.27	174.08	174.22	126855.0
1464	1462	1943	1943	2023-05-26 13:39:00+00:00	174.22	174.3	174.13	174.29	142831.0
1465	1463	1944	1944	2023-05-26 13:40:00+00:00	174.28	174.42	174.23	174.41	176326.0
1466	1464	1945	1945	2023-05-26 13:41:00+00:00	174.4	174.62	174.34	174.53	198722.0
1467	1465	1946	1946	2023-05-26 13:42:00+00:00	174.53	174.55	174.38	174.53	118785.0
1468	1466	1947	1947	2023-05-26 13:43:00+00:00	174.53	174.7	174.46	174.68	143497.0
1469	1467	1948	1948	2023-05-26 13:44:00+00:00	174.68	174.69	174.46	174.5	184846.0
1470	1468	1949	1949	2023-05-26 13:45:00+00:00	174.5	174.75	174.5	174.65	170447.0
1471	1469	1950	1950	2023-05-26 13:46:00+00:00	174.66	174.72	174.51	174.53	113895.0
1472	1470	1951	1951	2023-05-26 13:47:00+00:00	174.52	174.61	174.44	174.5	127672.0
1473	1471	1952	1952	2023-05-26 13:48:00+00:00	174.49	174.61	174.4	174.43	112319.0
1474	1472	1953	1953	2023-05-26 13:49:00+00:00	174.43	174.58	174.38	174.42	104879.0
1475	1473	1954	1954	2023-05-26 13:50:00+00:00	174.43	174.53	174.33	174.33	144055.0
1476	1474	1955	1955	2023-05-26 13:51:00+00:00	174.34	174.49	174.34	174.43	93296.0
1477	1475	1956	1956	2023-05-26 13:52:00+00:00	174.42	174.53	174.34	174.36	118191.0
1478	1476	1957	1957	2023-05-26 13:53:00+00:00	174.36	174.41	174.3	174.32	82964.0
1479	1477	1958	1958	2023-05-26 13:54:00+00:00	174.33	174.45	174.27	174.44	114706.0
1480	1478	1959	1959	2023-05-26 13:55:00+00:00	174.45	174.55	174.41	174.51	183903.0
1481	1479	1960	1960	2023-05-26 13:56:00+00:00	174.52	174.6	174.49	174.58	146699.0
1482	1480	1961	1961	2023-05-26 13:57:00+00:00	174.57	174.6	174.51	174.53	150280.0
1483	1481	1962	1962	2023-05-26 13:58:00+00:00	174.54	174.61	174.5	174.51	140674.0
1484	1482	1963	1963	2023-05-26 13:59:00+00:00	174.5	174.62	174.34	174.6	207138.0
1485	1483	1964	1964	2023-05-26 14:00:00+00:00	174.6	174.85	174.51	174.81	263275.0
1486	1484	1965	1965	2023-05-26 14:01:00+00:00	174.8	174.87	174.71	174.75	136982.0
1487	1485	1966	1966	2023-05-26 14:02:00+00:00	174.75	174.76	174.59	174.7	180599.0
1488	1486	1967	1967	2023-05-26 14:03:00+00:00	174.69	174.7	174.54	174.59	102320.0
1489	1487	1968	1968	2023-05-26 14:04:00+00:00	174.56	174.74	174.54	174.6	95971.0
1490	1488	1969	1969	2023-05-26 14:05:00+00:00	174.61	174.67	174.54	174.54	77723.0
1491	1489	1970	1970	2023-05-26 14:06:00+00:00	174.56	174.68	174.53	174.56	138903.0
1492	1490	1971	1971	2023-05-26 14:07:00+00:00	174.57	174.62	174.55	174.59	59510.0
1493	1491	1972	1972	2023-05-26 14:08:00+00:00	174.58	174.71	174.57	174.71	73567.0
1494	1492	1973	1973	2023-05-26 14:09:00+00:00	174.71	174.95	174.71	174.91	187951.0
1495	1493	1974	1974	2023-05-26 14:10:00+00:00	174.91	174.96	174.82	174.86	136081.0
1496	1494	1975	1975	2023-05-26 14:11:00+00:00	174.86	174.93	174.79	174.88	83567.0
1497	1495	1976	1976	2023-05-26 14:12:00+00:00	174.87	174.93	174.79	174.8	72530.0
1498	1496	1977	1977	2023-05-26 14:13:00+00:00	174.79	174.9	174.78	174.83	60500.0
1499	1497	1978	1978	2023-05-26 14:14:00+00:00	174.83	174.96	174.77	174.93	104640.0
1500	1498	1979	1979	2023-05-26 14:15:00+00:00	174.93	175.0	174.92	174.99	183494.0
1501	1499	1980	1980	2023-05-26 14:16:00+00:00	174.99	175.14	174.96	175.09	381206.0
1502	1500	1981	1981	2023-05-26 14:17:00+00:00	175.08	175.11	174.97	175.03	64455.0
1503	1501	1982	1982	2023-05-26 14:18:00+00:00	175.02	175.19	175.01	175.19	121525.0
1504	1502	1983	1983	2023-05-26 14:19:00+00:00	175.18	175.22	175.11	175.17	98301.0
1505	1503	1984	1984	2023-05-26 14:20:00+00:00	175.17	175.24	175.12	175.24	119747.0
1506	1504	1985	1985	2023-05-26 14:21:00+00:00	175.23	175.27	175.1	175.12	136020.0
1507	1505	1986	1986	2023-05-26 14:22:00+00:00	175.12	175.18	175.1	175.11	85299.0
1508	1506	1987	1987	2023-05-26 14:23:00+00:00	175.11	175.27	175.06	175.18	90821.0
1509	1507	1988	1988	2023-05-26 14:24:00+00:00	175.2	175.28	175.18	175.19	84239.0
1510	1508	1989	1989	2023-05-26 14:25:00+00:00	175.2	175.34	175.19	175.31	111192.0
1511	1509	1990	1990	2023-05-26 14:26:00+00:00	175.31	175.33	175.19	175.22	80079.0
1512	1510	1991	1991	2023-05-26 14:27:00+00:00	175.21	175.24	175.11	175.19	108150.0
1513	1511	1992	1992	2023-05-26 14:28:00+00:00	175.18	175.32	175.18	175.31	109354.0
1514	1512	1993	1993	2023-05-26 14:29:00+00:00	175.31	175.39	175.28	175.34	144364.0
1515	1513	1994	1994	2023-05-26 14:30:00+00:00	175.36	175.55	175.36	175.47	208030.0
1516	1514	1995	1995	2023-05-26 14:31:00+00:00	175.48	175.58	175.45	175.45	139802.0
1517	1515	1996	1996	2023-05-26 14:32:00+00:00	175.45	175.49	175.41	175.47	123150.0
1518	1516	1997	1997	2023-05-26 14:33:00+00:00	175.47	175.48	175.35	175.36	122350.0
1519	1517	1998	1998	2023-05-26 14:34:00+00:00	175.34	175.46	175.31	175.44	97127.0
1520	1518	1999	1999	2023-05-26 14:35:00+00:00	175.44	175.47	175.33	175.4	121705.0
1521	1519	2000	2000	2023-05-26 14:36:00+00:00	175.39	175.49	175.34	175.47	83659.0
1522	1520	2001	2001	2023-05-26 14:37:00+00:00	175.46	175.47	175.29	175.32	128337.0
1523	1521	2002	2002	2023-05-26 14:38:00+00:00	175.33	175.34	175.26	175.3	102707.0
1524	1522	2003	2003	2023-05-26 14:39:00+00:00	175.29	175.35	175.24	175.28	100612.0
1525	1523	2004	2004	2023-05-26 14:40:00+00:00	175.28	175.4	175.26	175.38	80937.0
1526	1524	2005	2005	2023-05-26 14:41:00+00:00	175.39	175.52	175.34	175.48	180058.0
1527	1525	2006	2006	2023-05-26 14:42:00+00:00	175.49	175.5	175.35	175.46	77285.0
1528	1526	2007	2007	2023-05-26 14:43:00+00:00	175.47	175.5	175.32	175.4	147840.0
1529	1527	2008	2008	2023-05-26 14:44:00+00:00	175.41	175.42	175.23	175.35	137504.0
1530	1528	2009	2009	2023-05-26 14:45:00+00:00	175.36	175.38	175.24	175.25	81142.0
1531	1529	2010	2010	2023-05-26 14:46:00+00:00	175.26	175.32	175.25	175.27	62609.0
1532	1530	2011	2011	2023-05-26 14:47:00+00:00	175.26	175.39	175.24	175.35	47716.0
1533	1531	2012	2012	2023-05-26 14:48:00+00:00	175.36	175.49	175.33	175.49	105135.0
1534	1532	2013	2013	2023-05-26 14:49:00+00:00	175.49	175.49	175.41	175.44	94759.0
1535	1533	2014	2014	2023-05-26 14:50:00+00:00	175.44	175.45	175.27	175.3	95058.0
1536	1534	2015	2015	2023-05-26 14:51:00+00:00	175.29	175.41	175.24	175.28	93679.0
1537	1535	2016	2016	2023-05-26 14:52:00+00:00	175.27	175.32	175.21	175.32	100489.0
1538	1536	2017	2017	2023-05-26 14:53:00+00:00	175.33	175.34	175.26	175.28	75842.0
1539	1537	2018	2018	2023-05-26 14:54:00+00:00	175.3	175.39	175.28	175.3	77466.0
1540	1538	2019	2019	2023-05-26 14:55:00+00:00	175.3	175.38	175.27	175.3	132660.0
1541	1539	2020	2020	2023-05-26 14:56:00+00:00	175.29	175.48	175.29	175.44	100686.0
1542	1540	2021	2021	2023-05-26 14:57:00+00:00	175.43	175.44	175.36	175.37	64501.0
1543	1541	2022	2022	2023-05-26 14:58:00+00:00	175.37	175.43	175.35	175.41	61517.0
1544	1542	2023	2023	2023-05-26 14:59:00+00:00	175.41	175.5	175.41	175.43	120829.0
1545	1543	2024	2024	2023-05-26 15:00:00+00:00	175.43	175.74	175.43	175.72	205582.0
1546	1544	2025	2025	2023-05-26 15:01:00+00:00	175.72	175.77	175.67	175.72	132121.0
1547	1545	2026	2026	2023-05-26 15:02:00+00:00	175.72	175.72	175.59	175.62	79912.0
1548	1546	2027	2027	2023-05-26 15:03:00+00:00	175.63	175.63	175.51	175.55	103766.0
1549	1547	2028	2028	2023-05-26 15:04:00+00:00	175.54	175.6	175.45	175.53	156429.0
1550	1548	2029	2029	2023-05-26 15:05:00+00:00	175.53	175.61	175.53	175.54	72495.0
1551	1549	2030	2030	2023-05-26 15:06:00+00:00	175.54	175.56	175.45	175.47	114443.0
1552	1550	2031	2031	2023-05-26 15:07:00+00:00	175.47	175.6	175.44	175.58	85971.0
1553	1551	2032	2032	2023-05-26 15:08:00+00:00	175.58	175.58	175.44	175.54	97330.0
1554	1552	2033	2033	2023-05-26 15:09:00+00:00	175.54	175.56	175.35	175.38	110696.0
1555	1553	2034	2034	2023-05-26 15:10:00+00:00	175.37	175.38	175.27	175.31	137402.0
1556	1554	2035	2035	2023-05-26 15:11:00+00:00	175.31	175.36	175.25	175.33	92726.0
1557	1555	2036	2036	2023-05-26 15:12:00+00:00	175.33	175.37	175.27	175.27	68463.0
1558	1556	2037	2037	2023-05-26 15:13:00+00:00	175.27	175.34	175.19	175.31	111275.0
1559	1557	2038	2038	2023-05-26 15:14:00+00:00	175.31	175.48	175.31	175.46	101546.0
1560	1558	2039	2039	2023-05-26 15:15:00+00:00	175.48	175.52	175.43	175.45	110270.0
1561	1559	2040	2040	2023-05-26 15:16:00+00:00	175.45	175.47	175.39	175.43	65755.0
1562	1560	2041	2041	2023-05-26 15:17:00+00:00	175.42	175.43	175.34	175.43	73178.0
1563	1561	2042	2042	2023-05-26 15:18:00+00:00	175.42	175.45	175.39	175.4	44733.0
1564	1562	2043	2043	2023-05-26 15:19:00+00:00	175.4	175.41	175.21	175.29	97532.0
1565	1563	2044	2044	2023-05-26 15:20:00+00:00	175.29	175.39	175.22	175.28	122609.0
1566	1564	2045	2045	2023-05-26 15:21:00+00:00	175.25	175.28	175.22	175.28	67367.0
1567	1565	2046	2046	2023-05-26 15:22:00+00:00	175.27	175.29	175.04	175.07	166705.0
1568	1566	2047	2047	2023-05-26 15:23:00+00:00	175.06	175.06	174.92	174.97	181376.0
1569	1567	2048	2048	2023-05-26 15:24:00+00:00	174.96	174.99	174.88	174.99	87305.0
1570	1568	2049	2049	2023-05-26 15:25:00+00:00	175.0	175.04	174.93	175.02	75850.0
1571	1569	2050	2050	2023-05-26 15:26:00+00:00	175.02	175.16	175.0	175.14	141723.0
1572	1570	2051	2051	2023-05-26 15:27:00+00:00	175.15	175.22	175.15	175.19	103642.0
1573	1571	2052	2052	2023-05-26 15:28:00+00:00	175.21	175.21	175.03	175.04	68265.0
1574	1572	2053	2053	2023-05-26 15:29:00+00:00	175.04	175.05	174.96	175.03	70081.0
1575	1573	2054	2054	2023-05-26 15:30:00+00:00	175.03	175.18	175.0	175.17	71883.0
1576	1574	2055	2055	2023-05-26 15:31:00+00:00	175.16	175.17	175.03	175.07	55437.0
1577	1575	2056	2056	2023-05-26 15:32:00+00:00	175.07	175.22	175.07	175.21	53321.0
1578	1576	2057	2057	2023-05-26 15:33:00+00:00	175.22	175.25	175.08	175.09	94682.0
1579	1577	2058	2058	2023-05-26 15:34:00+00:00	175.09	175.15	175.03	175.07	99364.0
1580	1578	2059	2059	2023-05-26 15:35:00+00:00	175.06	175.18	175.06	175.18	45239.0
1581	1579	2060	2060	2023-05-26 15:36:00+00:00	175.18	175.19	175.1	175.16	66639.0
1582	1580	2061	2061	2023-05-26 15:37:00+00:00	175.16	175.18	175.11	175.15	37844.0
1583	1581	2062	2062	2023-05-26 15:38:00+00:00	175.15	175.15	175.05	175.06	83887.0
1584	1582	2063	2063	2023-05-26 15:39:00+00:00	175.07	175.18	175.05	175.18	61998.0
1585	1583	2064	2064	2023-05-26 15:40:00+00:00	175.18	175.2	175.14	175.2	54804.0
1586	1584	2065	2065	2023-05-26 15:41:00+00:00	175.19	175.43	175.18	175.41	179123.0
1587	1585	2066	2066	2023-05-26 15:42:00+00:00	175.41	175.49	175.41	175.47	107124.0
1588	1586	2067	2067	2023-05-26 15:43:00+00:00	175.46	175.54	175.41	175.44	136148.0
1589	1587	2068	2068	2023-05-26 15:44:00+00:00	175.44	175.45	175.31	175.38	88792.0
1590	1588	2069	2069	2023-05-26 15:45:00+00:00	175.39	175.47	175.31	175.35	116304.0
1591	1589	2070	2070	2023-05-26 15:46:00+00:00	175.35	175.36	175.27	175.31	42369.0
1592	1590	2071	2071	2023-05-26 15:47:00+00:00	175.31	175.38	175.25	175.38	79525.0
1593	1591	2072	2072	2023-05-26 15:48:00+00:00	175.38	175.43	175.37	175.41	31782.0
1594	1592	2073	2073	2023-05-26 15:49:00+00:00	175.41	175.45	175.35	175.4	96752.0
1595	1593	2074	2074	2023-05-26 15:50:00+00:00	175.42	175.53	175.39	175.52	97210.0
1596	1594	2075	2075	2023-05-26 15:51:00+00:00	175.53	175.54	175.44	175.47	83220.0
1597	1595	2076	2076	2023-05-26 15:52:00+00:00	175.47	175.49	175.37	175.38	47799.0
1598	1596	2077	2077	2023-05-26 15:53:00+00:00	175.36	175.36	175.25	175.25	61644.0
1599	1597	2078	2078	2023-05-26 15:54:00+00:00	175.25	175.27	175.2	175.25	48522.0
1600	1598	2079	2079	2023-05-26 15:55:00+00:00	175.25	175.31	175.2	175.3	57137.0
1601	1599	2080	2080	2023-05-26 15:56:00+00:00	175.29	175.31	175.2	175.27	45596.0
1602	1600	2081	2081	2023-05-26 15:57:00+00:00	175.27	175.29	175.14	175.18	85065.0
1603	1601	2082	2082	2023-05-26 15:58:00+00:00	175.17	175.24	175.17	175.21	38568.0
1604	1602	2083	2083	2023-05-26 15:59:00+00:00	175.22	175.22	175.09	175.12	55458.0
1605	1603	2084	2084	2023-05-26 16:00:00+00:00	175.12	175.12	175.05	175.07	58159.0
1606	1604	2085	2085	2023-05-26 16:01:00+00:00	175.08	175.11	175.02	175.04	77031.0
1607	1605	2086	2086	2023-05-26 16:02:00+00:00	175.04	175.19	175.02	175.18	67057.0
1608	1606	2087	2087	2023-05-26 16:03:00+00:00	175.18	175.27	175.15	175.25	74041.0
1609	1607	2088	2088	2023-05-26 16:04:00+00:00	175.25	175.25	175.12	175.18	61202.0
1610	1608	2089	2089	2023-05-26 16:05:00+00:00	175.18	175.18	175.1	175.14	51491.0
1611	1609	2090	2090	2023-05-26 16:06:00+00:00	175.14	175.15	175.08	175.13	32793.0
1612	1610	2091	2091	2023-05-26 16:07:00+00:00	175.12	175.23	175.12	175.23	72591.0
1613	1611	2092	2092	2023-05-26 16:08:00+00:00	175.24	175.24	175.1	175.12	59673.0
1614	1612	2093	2093	2023-05-26 16:09:00+00:00	175.12	175.13	175.02	175.04	81973.0
1615	1613	2094	2094	2023-05-26 16:10:00+00:00	175.05	175.16	175.04	175.07	128722.0
1616	1614	2095	2095	2023-05-26 16:11:00+00:00	175.07	175.2	175.06	175.2	48641.0
1617	1615	2096	2096	2023-05-26 16:12:00+00:00	175.2	175.2	175.11	175.13	55008.0
1618	1616	2097	2097	2023-05-26 16:13:00+00:00	175.13	175.15	175.08	175.1	74559.0
1619	1617	2098	2098	2023-05-26 16:14:00+00:00	175.1	175.19	175.09	175.19	49683.0
1620	1618	2099	2099	2023-05-26 16:15:00+00:00	175.19	175.27	175.16	175.22	97767.0
1621	1619	2100	2100	2023-05-26 16:16:00+00:00	175.22	175.23	175.13	175.15	55524.0
1622	1620	2101	2101	2023-05-26 16:17:00+00:00	175.14	175.21	175.11	175.2	92516.0
1623	1621	2102	2102	2023-05-26 16:18:00+00:00	175.2	175.2	175.08	175.11	60513.0
1624	1622	2103	2103	2023-05-26 16:19:00+00:00	175.11	175.13	175.06	175.08	63117.0
1625	1623	2104	2104	2023-05-26 16:20:00+00:00	175.09	175.14	175.07	175.13	50180.0
1626	1624	2105	2105	2023-05-26 16:21:00+00:00	175.13	175.24	175.1	175.19	82773.0
1627	1625	2106	2106	2023-05-26 16:22:00+00:00	175.19	175.24	175.12	175.13	79772.0
1628	1626	2107	2107	2023-05-26 16:23:00+00:00	175.13	175.17	175.08	175.11	57222.0
1629	1627	2108	2108	2023-05-26 16:24:00+00:00	175.11	175.12	175.07	175.1	30331.0
1630	1628	2109	2109	2023-05-26 16:25:00+00:00	175.1	175.11	175.02	175.07	61929.0
1631	1629	2110	2110	2023-05-26 16:26:00+00:00	175.06	175.12	175.04	175.07	48758.0
1632	1630	2111	2111	2023-05-26 16:27:00+00:00	175.07	175.18	175.06	175.15	75172.0
1633	1631	2112	2112	2023-05-26 16:28:00+00:00	175.14	175.21	175.13	175.19	67350.0
1634	1632	2113	2113	2023-05-26 16:29:00+00:00	175.19	175.32	175.17	175.31	149610.0
1635	1633	2114	2114	2023-05-26 16:30:00+00:00	175.31	175.31	175.21	175.24	65693.0
1636	1634	2115	2115	2023-05-26 16:31:00+00:00	175.24	175.3	175.21	175.26	45733.0
1637	1635	2116	2116	2023-05-26 16:32:00+00:00	175.26	175.28	175.15	175.15	52151.0
1638	1636	2117	2117	2023-05-26 16:33:00+00:00	175.15	175.16	175.06	175.1	55725.0
1639	1637	2118	2118	2023-05-26 16:34:00+00:00	175.09	175.13	175.06	175.07	39740.0
1640	1638	2119	2119	2023-05-26 16:35:00+00:00	175.07	175.15	175.06	175.14	43982.0
1641	1639	2120	2120	2023-05-26 16:36:00+00:00	175.14	175.17	175.12	175.13	29053.0
1642	1640	2121	2121	2023-05-26 16:37:00+00:00	175.14	175.18	175.13	175.15	26324.0
1643	1641	2122	2122	2023-05-26 16:38:00+00:00	175.14	175.22	175.09	175.1	67071.0
1644	1642	2123	2123	2023-05-26 16:39:00+00:00	175.1	175.11	175.06	175.11	68243.0
1645	1643	2124	2124	2023-05-26 16:40:00+00:00	175.11	175.16	175.07	175.16	35479.0
1646	1644	2125	2125	2023-05-26 16:41:00+00:00	175.16	175.19	175.13	175.16	45216.0
1647	1645	2126	2126	2023-05-26 16:42:00+00:00	175.17	175.25	175.16	175.19	61282.0
1648	1646	2127	2127	2023-05-26 16:43:00+00:00	175.19	175.25	175.18	175.22	83975.0
1649	1647	2128	2128	2023-05-26 16:44:00+00:00	175.22	175.3	175.21	175.29	49452.0
1650	1648	2129	2129	2023-05-26 16:45:00+00:00	175.3	175.32	175.26	175.32	110286.0
1651	1649	2130	2130	2023-05-26 16:46:00+00:00	175.31	175.32	175.26	175.28	63460.0
1652	1650	2131	2131	2023-05-26 16:47:00+00:00	175.29	175.29	175.26	175.27	36545.0
1653	1651	2132	2132	2023-05-26 16:48:00+00:00	175.28	175.28	175.16	175.21	77733.0
1654	1652	2133	2133	2023-05-26 16:49:00+00:00	175.21	175.31	175.18	175.29	99466.0
1655	1653	2134	2134	2023-05-26 16:50:00+00:00	175.3	175.3	175.21	175.23	44520.0
1656	1654	2135	2135	2023-05-26 16:51:00+00:00	175.22	175.3	175.19	175.28	84927.0
1657	1655	2136	2136	2023-05-26 16:52:00+00:00	175.27	175.34	175.25	175.33	64150.0
1658	1656	2137	2137	2023-05-26 16:53:00+00:00	175.32	175.35	175.2	175.24	81995.0
1659	1657	2138	2138	2023-05-26 16:54:00+00:00	175.24	175.25	175.17	175.23	60804.0
1660	1658	2139	2139	2023-05-26 16:55:00+00:00	175.23	175.3	175.23	175.28	44952.0
1661	1659	2140	2140	2023-05-26 16:56:00+00:00	175.28	175.3	175.21	175.28	56408.0
1662	1660	2141	2141	2023-05-26 16:57:00+00:00	175.28	175.3	175.28	175.3	35555.0
1663	1661	2142	2142	2023-05-26 16:58:00+00:00	175.3	175.3	175.22	175.26	27219.0
1664	1662	2143	2143	2023-05-26 16:59:00+00:00	175.25	175.28	175.21	175.24	36993.0
1665	1663	2144	2144	2023-05-26 17:00:00+00:00	175.24	175.3	175.22	175.28	54343.0
1666	1664	2145	2145	2023-05-26 17:01:00+00:00	175.28	175.29	175.25	175.29	19977.0
1667	1665	2146	2146	2023-05-26 17:02:00+00:00	175.29	175.35	175.28	175.35	82289.0
1668	1666	2147	2147	2023-05-26 17:03:00+00:00	175.35	175.35	175.29	175.33	47408.0
1669	1667	2148	2148	2023-05-26 17:04:00+00:00	175.32	175.34	175.3	175.32	28680.0
1670	1668	2149	2149	2023-05-26 17:05:00+00:00	175.32	175.35	175.27	175.35	36671.0
1671	1669	2150	2150	2023-05-26 17:06:00+00:00	175.35	175.44	175.35	175.44	78034.0
1672	1670	2151	2151	2023-05-26 17:07:00+00:00	175.44	175.46	175.42	175.44	54129.0
1673	1671	2152	2152	2023-05-26 17:08:00+00:00	175.44	175.47	175.42	175.44	43605.0
1674	1672	2153	2153	2023-05-26 17:09:00+00:00	175.44	175.45	175.38	175.43	50271.0
1675	1673	2154	2154	2023-05-26 17:10:00+00:00	175.43	175.45	175.4	175.45	30583.0
1676	1674	2155	2155	2023-05-26 17:11:00+00:00	175.45	175.52	175.43	175.52	106228.0
1677	1675	2156	2156	2023-05-26 17:12:00+00:00	175.51	175.53	175.49	175.52	71788.0
1678	1676	2157	2157	2023-05-26 17:13:00+00:00	175.52	175.52	175.47	175.47	47171.0
1679	1677	2158	2158	2023-05-26 17:14:00+00:00	175.47	175.48	175.43	175.43	50625.0
1680	1678	2159	2159	2023-05-26 17:15:00+00:00	175.44	175.45	175.39	175.41	72725.0
1681	1679	2160	2160	2023-05-26 17:16:00+00:00	175.41	175.43	175.36	175.36	68124.0
1682	1680	2161	2161	2023-05-26 17:17:00+00:00	175.37	175.4	175.35	175.39	48837.0
1683	1681	2162	2162	2023-05-26 17:18:00+00:00	175.38	175.4	175.28	175.3	92800.0
1684	1682	2163	2163	2023-05-26 17:19:00+00:00	175.29	175.39	175.28	175.39	51802.0
1685	1683	2164	2164	2023-05-26 17:20:00+00:00	175.4	175.47	175.36	175.47	64964.0
1686	1684	2165	2165	2023-05-26 17:21:00+00:00	175.47	175.49	175.43	175.48	47859.0
1687	1685	2166	2166	2023-05-26 17:22:00+00:00	175.48	175.49	175.43	175.45	52381.0
1688	1686	2167	2167	2023-05-26 17:23:00+00:00	175.46	175.49	175.44	175.47	54719.0
1689	1687	2168	2168	2023-05-26 17:24:00+00:00	175.47	175.47	175.41	175.43	59075.0
1690	1688	2169	2169	2023-05-26 17:25:00+00:00	175.42	175.46	175.37	175.39	52779.0
1691	1689	2170	2170	2023-05-26 17:26:00+00:00	175.38	175.4	175.29	175.29	48217.0
1692	1690	2171	2171	2023-05-26 17:27:00+00:00	175.29	175.36	175.28	175.36	52050.0
1693	1691	2172	2172	2023-05-26 17:28:00+00:00	175.35	175.42	175.31	175.4	72413.0
1694	1692	2173	2173	2023-05-26 17:29:00+00:00	175.41	175.41	175.36	175.39	21510.0
1695	1693	2174	2174	2023-05-26 17:30:00+00:00	175.39	175.4	175.28	175.3	55731.0
1696	1694	2175	2175	2023-05-26 17:31:00+00:00	175.28	175.36	175.25	175.36	46280.0
1697	1695	2176	2176	2023-05-26 17:32:00+00:00	175.36	175.43	175.35	175.43	57218.0
1698	1696	2177	2177	2023-05-26 17:33:00+00:00	175.42	175.49	175.39	175.47	92864.0
1699	1697	2178	2178	2023-05-26 17:34:00+00:00	175.47	175.47	175.43	175.47	46991.0
1700	1698	2179	2179	2023-05-26 17:35:00+00:00	175.47	175.49	175.43	175.44	64803.0
1701	1699	2180	2180	2023-05-26 17:36:00+00:00	175.44	175.45	175.32	175.33	76048.0
1702	1700	2181	2181	2023-05-26 17:37:00+00:00	175.34	175.36	175.32	175.33	48792.0
1703	1701	2182	2182	2023-05-26 17:38:00+00:00	175.33	175.38	175.33	175.38	20395.0
1704	1702	2183	2183	2023-05-26 17:39:00+00:00	175.38	175.48	175.38	175.48	55896.0
1705	1703	2184	2184	2023-05-26 17:40:00+00:00	175.48	175.48	175.4	175.43	57165.0
1706	1704	2185	2185	2023-05-26 17:41:00+00:00	175.42	175.42	175.37	175.37	30269.0
1707	1705	2186	2186	2023-05-26 17:42:00+00:00	175.37	175.38	175.33	175.33	54309.0
1708	1706	2187	2187	2023-05-26 17:43:00+00:00	175.33	175.36	175.22	175.33	75273.0
1709	1707	2188	2188	2023-05-26 17:44:00+00:00	175.32	175.39	175.32	175.38	38468.0
1710	1708	2189	2189	2023-05-26 17:45:00+00:00	175.37	175.38	175.29	175.29	39651.0
1711	1709	2190	2190	2023-05-26 17:46:00+00:00	175.29	175.35	175.28	175.31	26077.0
1712	1710	2191	2191	2023-05-26 17:47:00+00:00	175.31	175.33	175.28	175.3	37695.0
1713	1711	2192	2192	2023-05-26 17:48:00+00:00	175.3	175.35	175.27	175.34	35864.0
1714	1712	2193	2193	2023-05-26 17:49:00+00:00	175.34	175.36	175.29	175.33	94411.0
1715	1713	2194	2194	2023-05-26 17:50:00+00:00	175.33	175.37	175.27	175.28	66115.0
1716	1714	2195	2195	2023-05-26 17:51:00+00:00	175.28	175.28	175.2	175.24	40145.0
1717	1715	2196	2196	2023-05-26 17:52:00+00:00	175.24	175.28	175.22	175.26	46731.0
1718	1716	2197	2197	2023-05-26 17:53:00+00:00	175.26	175.27	175.12	175.13	80471.0
1719	1717	2198	2198	2023-05-26 17:54:00+00:00	175.12	175.22	175.11	175.21	63375.0
1720	1718	2199	2199	2023-05-26 17:55:00+00:00	175.23	175.4	175.23	175.4	100788.0
1721	1719	2200	2200	2023-05-26 17:56:00+00:00	175.39	175.39	175.34	175.34	83451.0
1722	1720	2201	2201	2023-05-26 17:57:00+00:00	175.35	175.35	175.27	175.28	53933.0
1723	1721	2202	2202	2023-05-26 17:58:00+00:00	175.28	175.34	175.25	175.26	35239.0
1724	1722	2203	2203	2023-05-26 17:59:00+00:00	175.26	175.27	175.18	175.22	42170.0
1725	1723	2204	2204	2023-05-26 18:00:00+00:00	175.22	175.24	175.16	175.19	66100.0
1726	1724	2205	2205	2023-05-26 18:01:00+00:00	175.19	175.19	175.12	175.15	38771.0
1727	1725	2206	2206	2023-05-26 18:02:00+00:00	175.15	175.16	175.05	175.06	74765.0
1728	1726	2207	2207	2023-05-26 18:03:00+00:00	175.06	175.08	175.0	175.06	82940.0
1729	1727	2208	2208	2023-05-26 18:04:00+00:00	175.06	175.1	175.0	175.04	99263.0
1730	1728	2209	2209	2023-05-26 18:05:00+00:00	175.05	175.08	174.96	175.0	95290.0
1731	1729	2210	2210	2023-05-26 18:06:00+00:00	175.0	175.01	174.93	174.93	52478.0
1732	1730	2211	2211	2023-05-26 18:07:00+00:00	174.94	174.95	174.9	174.93	79720.0
1733	1731	2212	2212	2023-05-26 18:08:00+00:00	174.93	174.98	174.91	174.93	50264.0
1734	1732	2213	2213	2023-05-26 18:09:00+00:00	174.93	174.93	174.84	174.88	72158.0
1735	1733	2214	2214	2023-05-26 18:10:00+00:00	174.87	175.04	174.87	175.01	82135.0
1736	1734	2215	2215	2023-05-26 18:11:00+00:00	175.01	175.03	174.98	175.02	53979.0
1737	1735	2216	2216	2023-05-26 18:12:00+00:00	175.02	175.09	175.02	175.09	75499.0
1738	1736	2217	2217	2023-05-26 18:13:00+00:00	175.09	175.09	175.01	175.03	45077.0
1739	1737	2218	2218	2023-05-26 18:14:00+00:00	175.02	175.04	174.98	174.99	34643.0
1740	1738	2219	2219	2023-05-26 18:15:00+00:00	174.99	175.02	174.93	174.95	83914.0
1741	1739	2220	2220	2023-05-26 18:16:00+00:00	174.94	174.99	174.94	174.97	21013.0
1742	1740	2221	2221	2023-05-26 18:17:00+00:00	174.98	175.0	174.95	174.98	30715.0
1743	1741	2222	2222	2023-05-26 18:18:00+00:00	174.99	175.05	174.97	174.98	85251.0
1744	1742	2223	2223	2023-05-26 18:19:00+00:00	174.97	175.02	174.95	174.97	59524.0
1745	1743	2224	2224	2023-05-26 18:20:00+00:00	174.96	175.01	174.9	175.01	56990.0
1746	1744	2225	2225	2023-05-26 18:21:00+00:00	175.02	175.09	175.02	175.08	45230.0
1747	1745	2226	2226	2023-05-26 18:22:00+00:00	175.08	175.13	175.05	175.12	61062.0
1748	1746	2227	2227	2023-05-26 18:23:00+00:00	175.11	175.16	175.08	175.15	66004.0
1749	1747	2228	2228	2023-05-26 18:24:00+00:00	175.15	175.21	175.08	175.08	117508.0
1750	1748	2229	2229	2023-05-26 18:25:00+00:00	175.1	175.14	175.1	175.11	50022.0
1751	1749	2230	2230	2023-05-26 18:26:00+00:00	175.11	175.12	175.04	175.09	47203.0
1752	1750	2231	2231	2023-05-26 18:27:00+00:00	175.1	175.12	175.06	175.12	27303.0
1753	1751	2232	2232	2023-05-26 18:28:00+00:00	175.13	175.16	175.07	175.08	60289.0
1754	1752	2233	2233	2023-05-26 18:29:00+00:00	175.09	175.1	175.0	175.02	39342.0
1755	1753	2234	2234	2023-05-26 18:30:00+00:00	175.02	175.08	175.0	175.06	54777.0
1756	1754	2235	2235	2023-05-26 18:31:00+00:00	175.07	175.1	175.01	175.06	43030.0
1757	1755	2236	2236	2023-05-26 18:32:00+00:00	175.06	175.11	174.98	175.06	69352.0
1758	1756	2237	2237	2023-05-26 18:33:00+00:00	175.06	175.12	175.03	175.12	62429.0
1759	1757	2238	2238	2023-05-26 18:34:00+00:00	175.12	175.12	175.02	175.07	49290.0
1760	1758	2239	2239	2023-05-26 18:35:00+00:00	175.09	175.13	175.06	175.09	50622.0
1761	1759	2240	2240	2023-05-26 18:36:00+00:00	175.09	175.16	175.06	175.08	44654.0
1762	1760	2241	2241	2023-05-26 18:37:00+00:00	175.07	175.14	175.06	175.14	36303.0
1763	1761	2242	2242	2023-05-26 18:38:00+00:00	175.15	175.22	175.12	175.19	73318.0
1764	1762	2243	2243	2023-05-26 18:39:00+00:00	175.2	175.22	175.11	175.11	65634.0
1765	1763	2244	2244	2023-05-26 18:40:00+00:00	175.11	175.18	175.1	175.15	67077.0
1766	1764	2245	2245	2023-05-26 18:41:00+00:00	175.14	175.19	175.11	175.18	36732.0
1767	1765	2246	2246	2023-05-26 18:42:00+00:00	175.18	175.21	175.14	175.15	49343.0
1768	1766	2247	2247	2023-05-26 18:43:00+00:00	175.16	175.22	175.16	175.19	34089.0
1769	1767	2248	2248	2023-05-26 18:44:00+00:00	175.19	175.2	175.17	175.19	37321.0
1770	1768	2249	2249	2023-05-26 18:45:00+00:00	175.2	175.23	175.17	175.21	55306.0
1771	1769	2250	2250	2023-05-26 18:46:00+00:00	175.21	175.26	175.21	175.25	94255.0
1772	1770	2251	2251	2023-05-26 18:47:00+00:00	175.25	175.25	175.09	175.14	144060.0
1773	1771	2252	2252	2023-05-26 18:48:00+00:00	175.14	175.22	175.14	175.2	62287.0
1774	1772	2253	2253	2023-05-26 18:49:00+00:00	175.21	175.22	175.17	175.2	45258.0
1775	1773	2254	2254	2023-05-26 18:50:00+00:00	175.2	175.23	175.15	175.16	41654.0
1776	1774	2255	2255	2023-05-26 18:51:00+00:00	175.15	175.22	175.14	175.2	37656.0
1777	1775	2256	2256	2023-05-26 18:52:00+00:00	175.21	175.26	175.21	175.22	61854.0
1778	1776	2257	2257	2023-05-26 18:53:00+00:00	175.22	175.25	175.18	175.18	33857.0
1779	1777	2258	2258	2023-05-26 18:54:00+00:00	175.19	175.24	175.16	175.24	50239.0
1780	1778	2259	2259	2023-05-26 18:55:00+00:00	175.23	175.26	175.21	175.24	42230.0
1781	1779	2260	2260	2023-05-26 18:56:00+00:00	175.24	175.25	175.2	175.24	37113.0
1782	1780	2261	2261	2023-05-26 18:57:00+00:00	175.24	175.26	175.16	175.17	47564.0
1783	1781	2262	2262	2023-05-26 18:58:00+00:00	175.16	175.18	175.13	175.15	41345.0
1784	1782	2263	2263	2023-05-26 18:59:00+00:00	175.15	175.16	175.1	175.13	59334.0
1785	1783	2264	2264	2023-05-26 19:00:00+00:00	175.13	175.16	175.03	175.03	108121.0
1786	1784	2265	2265	2023-05-26 19:01:00+00:00	175.04	175.15	175.03	175.13	65930.0
1787	1785	2266	2266	2023-05-26 19:02:00+00:00	175.14	175.15	175.11	175.15	31817.0
1788	1786	2267	2267	2023-05-26 19:03:00+00:00	175.15	175.19	175.13	175.15	70527.0
1789	1787	2268	2268	2023-05-26 19:04:00+00:00	175.16	175.16	175.04	175.06	72521.0
1790	1788	2269	2269	2023-05-26 19:05:00+00:00	175.05	175.05	174.96	175.03	98333.0
1791	1789	2270	2270	2023-05-26 19:06:00+00:00	175.03	175.11	175.02	175.11	66400.0
1792	1790	2271	2271	2023-05-26 19:07:00+00:00	175.11	175.13	175.04	175.12	52504.0
1793	1791	2272	2272	2023-05-26 19:08:00+00:00	175.12	175.15	175.08	175.15	66892.0
1794	1792	2273	2273	2023-05-26 19:09:00+00:00	175.15	175.17	175.13	175.17	43127.0
1795	1793	2274	2274	2023-05-26 19:10:00+00:00	175.17	175.24	175.17	175.21	97832.0
1796	1794	2275	2275	2023-05-26 19:11:00+00:00	175.21	175.22	175.14	175.15	71944.0
1797	1795	2276	2276	2023-05-26 19:12:00+00:00	175.15	175.15	175.07	175.11	75511.0
1798	1796	2277	2277	2023-05-26 19:13:00+00:00	175.11	175.17	175.07	175.13	55071.0
1799	1797	2278	2278	2023-05-26 19:14:00+00:00	175.14	175.26	175.13	175.24	78819.0
1800	1798	2279	2279	2023-05-26 19:15:00+00:00	175.24	175.29	175.21	175.24	82375.0
1801	1799	2280	2280	2023-05-26 19:16:00+00:00	175.24	175.3	175.21	175.27	72350.0
1802	1800	2281	2281	2023-05-26 19:17:00+00:00	175.27	175.31	175.22	175.3	84660.0
1803	1801	2282	2282	2023-05-26 19:18:00+00:00	175.29	175.33	175.28	175.31	71468.0
1804	1802	2283	2283	2023-05-26 19:19:00+00:00	175.31	175.33	175.29	175.31	92901.0
1805	1803	2284	2284	2023-05-26 19:20:00+00:00	175.31	175.32	175.27	175.28	64258.0
1806	1804	2285	2285	2023-05-26 19:21:00+00:00	175.28	175.37	175.27	175.36	84509.0
1807	1805	2286	2286	2023-05-26 19:22:00+00:00	175.35	175.37	175.33	175.34	90884.0
1808	1806	2287	2287	2023-05-26 19:23:00+00:00	175.34	175.39	175.3	175.31	119382.0
1809	1807	2288	2288	2023-05-26 19:24:00+00:00	175.31	175.36	175.27	175.29	59385.0
1810	1808	2289	2289	2023-05-26 19:25:00+00:00	175.3	175.4	175.29	175.38	62937.0
1811	1809	2290	2290	2023-05-26 19:26:00+00:00	175.39	175.4	175.35	175.39	49807.0
1812	1810	2291	2291	2023-05-26 19:27:00+00:00	175.39	175.4	175.33	175.37	64576.0
1813	1811	2292	2292	2023-05-26 19:28:00+00:00	175.37	175.43	175.36	175.41	133619.0
1814	1812	2293	2293	2023-05-26 19:29:00+00:00	175.42	175.45	175.29	175.38	205714.0
1815	1813	2294	2294	2023-05-26 19:30:00+00:00	175.38	175.39	175.28	175.31	132910.0
1816	1814	2295	2295	2023-05-26 19:31:00+00:00	175.3	175.4	175.3	175.4	68905.0
1817	1815	2296	2296	2023-05-26 19:32:00+00:00	175.4	175.49	175.39	175.4	155077.0
1818	1816	2297	2297	2023-05-26 19:33:00+00:00	175.4	175.45	175.34	175.45	125009.0
1819	1817	2298	2298	2023-05-26 19:34:00+00:00	175.45	175.47	175.42	175.44	74354.0
1820	1818	2299	2299	2023-05-26 19:35:00+00:00	175.44	175.47	175.41	175.41	80796.0
1821	1819	2300	2300	2023-05-26 19:36:00+00:00	175.41	175.44	175.36	175.4	81102.0
1822	1820	2301	2301	2023-05-26 19:37:00+00:00	175.41	175.49	175.39	175.48	90731.0
1823	1821	2302	2302	2023-05-26 19:38:00+00:00	175.48	175.49	175.39	175.43	104488.0
1824	1822	2303	2303	2023-05-26 19:39:00+00:00	175.42	175.46	175.4	175.45	78915.0
1825	1823	2304	2304	2023-05-26 19:40:00+00:00	175.44	175.45	175.35	175.43	103619.0
1826	1824	2305	2305	2023-05-26 19:41:00+00:00	175.44	175.66	175.43	175.6	306612.0
1827	1825	2306	2306	2023-05-26 19:42:00+00:00	175.6	175.65	175.59	175.62	137270.0
1828	1826	2307	2307	2023-05-26 19:43:00+00:00	175.62	175.66	175.49	175.53	208768.0
1829	1827	2308	2308	2023-05-26 19:44:00+00:00	175.53	175.62	175.53	175.6	106388.0
1830	1828	2309	2309	2023-05-26 19:45:00+00:00	175.59	175.63	175.55	175.62	114799.0
1831	1829	2310	2310	2023-05-26 19:46:00+00:00	175.62	175.67	175.59	175.59	122415.0
1832	1830	2311	2311	2023-05-26 19:47:00+00:00	175.59	175.6	175.5	175.5	139977.0
1833	1831	2312	2312	2023-05-26 19:48:00+00:00	175.5	175.53	175.44	175.46	192944.0
1834	1832	2313	2313	2023-05-26 19:49:00+00:00	175.46	175.54	175.42	175.52	111427.0
1835	1833	2314	2314	2023-05-26 19:50:00+00:00	175.51	175.51	175.28	175.34	224124.0
1836	1834	2315	2315	2023-05-26 19:51:00+00:00	175.34	175.4	175.27	175.29	193491.0
1837	1835	2316	2316	2023-05-26 19:52:00+00:00	175.29	175.41	175.28	175.39	172307.0
1838	1836	2317	2317	2023-05-26 19:53:00+00:00	175.39	175.41	175.27	175.31	234378.0
1839	1837	2318	2318	2023-05-26 19:54:00+00:00	175.3	175.44	175.21	175.4	318399.0
1840	1838	2319	2319	2023-05-26 19:55:00+00:00	175.41	175.51	175.39	175.48	236706.0
1841	1839	2320	2320	2023-05-26 19:56:00+00:00	175.48	175.49	175.42	175.47	174197.0
1842	1840	2321	2321	2023-05-26 19:57:00+00:00	175.47	175.52	175.37	175.5	307248.0
1843	1841	2322	2322	2023-05-26 19:58:00+00:00	175.49	175.49	175.32	175.33	397927.0
1844	1842	2323	2323	2023-05-26 19:59:00+00:00	175.34	175.41	175.23	175.38	1175682.0
1845	1843	2324	2324	2023-05-26 20:00:00+00:00	175.38	175.5	175.31	175.43	7501324.0
1846	1844	2325	2325	2023-05-26 20:01:00+00:00	175.43	175.45	175.43	175.44	7200.0
1847	1845	2326	2326	2023-05-26 20:02:00+00:00	175.45	175.48	175.44	175.48	2859.0
1848	1846	2327	2327	2023-05-26 20:03:00+00:00	175.45	175.48	175.45	175.45	5547.0
1849	1847	2328	2328	2023-05-26 20:04:00+00:00	175.47	175.53	175.44	175.52	8533.0
1850	1848	2329	2329	2023-05-26 20:05:00+00:00	175.53	175.6	175.53	175.57	11317.0
1851	1849	2330	2330	2023-05-26 20:06:00+00:00	175.49	175.55	175.48	175.55	1175.0
1852	1850	2331	2331	2023-05-26 20:07:00+00:00	175.51	175.51	175.43	175.5	107458.0
1853	1851	2332	2332	2023-05-26 20:08:00+00:00	175.49	175.52	175.47	175.5	8076.0
1854	1852	2333	2333	2023-05-26 20:09:00+00:00	175.48	175.55	175.48	175.52	4664.0
1855	1853	2334	2334	2023-05-26 20:10:00+00:00	175.52	175.52	175.43	175.52	19388.0
1856	1854	2335	2335	2023-05-26 20:11:00+00:00	175.54	175.54	175.52	175.52	980.0
1857	1855	2336	2336	2023-05-26 20:12:00+00:00	175.52	175.52	175.43	175.43	15108.0
1858	1856	2337	2337	2023-05-26 20:13:00+00:00	175.5	175.59	175.5	175.57	4720.0
1859	1857	2338	2338	2023-05-26 20:14:00+00:00	175.55	175.6	175.54	175.55	4722.0
1860	1858	2339	2339	2023-05-26 20:15:00+00:00	175.58	175.58	175.52	175.52	1090.0
1861	1859	2340	2340	2023-05-26 20:16:00+00:00	175.54	175.54	175.53	175.54	842.0
1862	1860	2341	2341	2023-05-26 20:17:00+00:00	175.54	175.54	175.51	175.54	1273.0
1863	1861	2342	2342	2023-05-26 20:18:00+00:00	175.53	175.54	175.52	175.52	595.0
1864	1862	2343	2343	2023-05-26 20:19:00+00:00	175.49	175.5	175.49	175.49	126.0
1865	1863	2344	2344	2023-05-26 20:20:00+00:00	175.54	175.54	175.52	175.54	1167.0
1866	1864	2345	2345	2023-05-26 20:21:00+00:00	175.55	175.55	175.54	175.55	734.0
1867	1865	2346	2346	2023-05-26 20:22:00+00:00	175.55	175.55	175.54	175.54	907.0
1868	1866	2347	2347	2023-05-26 20:23:00+00:00	175.52	175.55	175.52	175.55	1120.0
1869	1867	2348	2348	2023-05-26 20:24:00+00:00	175.53	175.53	175.52	175.52	230.0
1870	1868	2349	2349	2023-05-26 20:25:00+00:00	175.56	175.57	175.52	175.54	1523.0
1871	1869	2350	2350	2023-05-26 20:26:00+00:00	175.55	175.55	175.55	175.55	100.0
1872	1870	2351	2351	2023-05-26 20:27:00+00:00	175.54	175.54	175.53	175.53	1706.0
1873	1871	2352	2352	2023-05-26 20:28:00+00:00	175.55	175.55	175.54	175.54	300.0
1874	1872	2353	2353	2023-05-26 20:29:00+00:00	175.55	175.55	175.52	175.52	900.0
1875	1873	2354	2354	2023-05-26 20:30:00+00:00	175.52	175.52	175.51	175.51	2362.0
1876	1874	2355	2355	2023-05-26 20:31:00+00:00	175.54	175.55	175.54	175.55	800.0
1877	1875	2356	2356	2023-05-26 20:32:00+00:00	175.55	175.55	175.55	175.55	0.0
1878	1876	2357	2357	2023-05-26 20:33:00+00:00	175.55	175.55	175.55	175.55	0.0
1879	1877	2358	2358	2023-05-26 20:34:00+00:00	175.57	175.6	175.57	175.6	400.0
1880	1878	2359	2359	2023-05-26 20:35:00+00:00	175.6	175.6	175.59	175.6	5101.0
1881	1879	2360	2360	2023-05-26 20:36:00+00:00	175.6	175.6	175.6	175.6	100.0
1882	1880	2361	2361	2023-05-26 20:37:00+00:00	175.6	175.6	175.6	175.6	0.0
1883	1881	2362	2362	2023-05-26 20:38:00+00:00	175.58	175.58	175.54	175.54	700.0
1884	1882	2363	2363	2023-05-26 20:39:00+00:00	175.58	175.58	175.58	175.58	400.0
1885	1883	2364	2364	2023-05-26 20:40:00+00:00	175.56	175.57	175.56	175.56	257.0
1886	1884	2365	2365	2023-05-26 20:41:00+00:00	175.56	175.56	175.56	175.56	0.0
1887	1885	2366	2366	2023-05-26 20:42:00+00:00	175.57	175.6	175.57	175.58	2260.0
1888	1886	2367	2367	2023-05-26 20:43:00+00:00	175.6	175.6	175.59	175.6	1376.0
1889	1887	2368	2368	2023-05-26 20:44:00+00:00	175.6	175.6	175.6	175.6	939.0
1890	1888	2369	2369	2023-05-26 20:45:00+00:00	175.57	175.57	175.57	175.57	250.0
1891	1889	2370	2370	2023-05-26 20:46:00+00:00	175.57	175.6	175.57	175.6	1420.0
1892	1890	2371	2371	2023-05-26 20:47:00+00:00	175.57	175.63	175.57	175.63	1222.0
1893	1891	2372	2372	2023-05-26 20:48:00+00:00	175.57	175.65	175.54	175.65	3101.0
1894	1892	2373	2373	2023-05-26 20:49:00+00:00	175.65	175.68	175.65	175.68	210.0
1895	1893	2374	2374	2023-05-26 20:50:00+00:00	175.68	175.68	175.68	175.68	0.0
1896	1894	2375	2375	2023-05-26 20:51:00+00:00	175.68	175.68	175.65	175.65	750.0
1897	1895	2376	2376	2023-05-26 20:52:00+00:00	175.68	175.68	175.68	175.68	300.0
1898	1896	2377	2377	2023-05-26 20:53:00+00:00	175.68	175.68	175.68	175.68	0.0
1899	1897	2378	2378	2023-05-26 20:54:00+00:00	175.68	175.68	175.68	175.68	100.0
1900	1898	2379	2379	2023-05-26 20:55:00+00:00	175.65	175.65	175.64	175.64	269.0
1901	1899	2380	2380	2023-05-26 20:56:00+00:00	175.64	175.64	175.43	175.43	2662.0
1902	1900	2381	2381	2023-05-26 20:57:00+00:00	175.64	175.64	175.64	175.64	200.0
1903	1901	2382	2382	2023-05-26 20:58:00+00:00	175.64	175.64	175.64	175.64	300.0
1904	1902	2383	2383	2023-05-26 20:59:00+00:00	175.64	175.64	175.64	175.64	265.0
1905	1903	2384	2384	2023-05-26 21:00:00+00:00	175.64	175.64	175.63	175.63	337.0
1906	1904	2385	2385	2023-05-26 21:01:00+00:00	175.63	175.63	175.63	175.63	0.0
1907	1905	2386	2386	2023-05-26 21:02:00+00:00	175.63	175.63	175.63	175.63	0.0
1908	1906	2387	2387	2023-05-26 21:03:00+00:00	175.62	175.62	175.62	175.62	100.0
1909	1907	2388	2388	2023-05-26 21:04:00+00:00	175.65	175.65	175.62	175.62	449.0
1910	1908	2389	2389	2023-05-26 21:05:00+00:00	175.63	175.63	175.62	175.62	733.0
1911	1909	2390	2390	2023-05-26 21:06:00+00:00	175.65	175.65	175.58	175.58	325.0
1912	1910	2391	2391	2023-05-26 21:07:00+00:00	175.57	175.6	175.57	175.59	1100.0
1913	1911	2392	2392	2023-05-26 21:08:00+00:00	175.59	175.59	175.59	175.59	0.0
1914	1912	2393	2393	2023-05-26 21:09:00+00:00	175.59	175.59	175.59	175.59	0.0
1915	1913	2394	2394	2023-05-26 21:10:00+00:00	175.63	175.63	175.63	175.63	100.0
1916	1914	2395	2395	2023-05-26 21:11:00+00:00	175.63	175.63	175.63	175.63	0.0
1917	1915	2396	2396	2023-05-26 21:12:00+00:00	175.6	175.61	175.6	175.61	284.0
1918	1916	2397	2397	2023-05-26 21:13:00+00:00	175.61	175.61	175.6	175.6	533.0
1919	1917	2398	2398	2023-05-26 21:14:00+00:00	175.6	175.6	175.59	175.59	763.0
1920	1918	2399	2399	2023-05-26 21:15:00+00:00	175.59	175.59	175.59	175.59	0.0
1921	1919	2400	2400	2023-05-26 21:16:00+00:00	175.61	175.61	175.6	175.61	100.0
1922	1920	3038	3038	2023-05-26 21:17:00+00:00	175.58	175.58	175.58	175.58	300.0
1923	1921	3039	3039	2023-05-26 21:18:00+00:00	175.58	175.58	175.58	175.58	0.0
1924	1922	3040	3040	2023-05-26 21:19:00+00:00	175.58	175.58	175.58	175.58	0.0
1925	1923	3041	3041	2023-05-26 21:20:00+00:00	175.58	175.58	175.58	175.58	0.0
1926	1924	3042	3042	2023-05-26 21:21:00+00:00	175.58	175.58	175.58	175.58	0.0
1927	1925	3043	3043	2023-05-26 21:22:00+00:00	175.58	175.58	175.58	175.58	0.0
1928	1926	3044	3044	2023-05-26 21:23:00+00:00	175.58	175.58	175.58	175.58	125.0
1929	1927	3045	3045	2023-05-26 21:24:00+00:00	175.58	175.58	175.57	175.58	108.0
1930	1928	3046	3046	2023-05-26 21:25:00+00:00	175.57	175.57	175.57	175.57	300.0
1931	1929	3047	3047	2023-05-26 21:26:00+00:00	175.56	175.56	175.55	175.55	2530.0
1932	1930	3048	3048	2023-05-26 21:27:00+00:00	175.55	175.56	175.55	175.55	301.0
1933	1931	3049	3049	2023-05-26 21:28:00+00:00	175.53	175.53	175.52	175.53	100.0
1934	1932	3050	3050	2023-05-26 21:29:00+00:00	175.53	175.53	175.52	175.53	800.0
1935	1933	3051	3051	2023-05-26 21:30:00+00:00	175.53	175.53	175.52	175.52	253.0
1936	1934	3052	3052	2023-05-26 21:31:00+00:00	175.52	175.52	175.52	175.52	0.0
1937	1935	3053	3053	2023-05-26 21:32:00+00:00	175.52	175.52	175.52	175.52	0.0
1938	1936	3054	3054	2023-05-26 21:33:00+00:00	175.52	175.52	175.52	175.52	0.0
1939	1937	3055	3055	2023-05-26 21:34:00+00:00	175.52	175.52	175.52	175.52	0.0
1940	1938	3056	3056	2023-05-26 21:35:00+00:00	175.52	175.52	175.52	175.52	0.0
1941	1939	3057	3057	2023-05-26 21:36:00+00:00	175.5	175.51	175.5	175.5	300.0
1942	1940	3058	3058	2023-05-26 21:37:00+00:00	175.5	175.5	175.5	175.5	0.0
1943	1941	3059	3059	2023-05-26 21:38:00+00:00	175.5	175.5	175.5	175.5	365.0
1944	1942	3060	3060	2023-05-26 21:39:00+00:00	175.5	175.5	175.5	175.5	0.0
1945	1943	3061	3061	2023-05-26 21:40:00+00:00	175.5	175.5	175.5	175.5	0.0
1946	1944	3062	3062	2023-05-26 21:41:00+00:00	175.5	175.5	175.5	175.5	0.0
1947	1945	3063	3063	2023-05-26 21:42:00+00:00	175.5	175.5	175.5	175.5	0.0
1948	1946	3064	3064	2023-05-26 21:43:00+00:00	175.5	175.5	175.5	175.5	0.0
1949	1947	3065	3065	2023-05-26 21:44:00+00:00	175.5	175.5	175.5	175.5	0.0
1950	1948	3066	3066	2023-05-26 21:45:00+00:00	175.5	175.5	175.5	175.5	1100.0
1951	1949	3067	3067	2023-05-26 21:46:00+00:00	175.55	175.55	175.54	175.55	400.0
1952	1950	3068	3068	2023-05-26 21:47:00+00:00	175.55	175.55	175.55	175.55	0.0
1953	1951	3069	3069	2023-05-26 21:48:00+00:00	175.55	175.55	175.55	175.55	0.0
1954	1952	3070	3070	2023-05-26 21:49:00+00:00	175.55	175.55	175.55	175.55	0.0
1955	1953	3071	3071	2023-05-26 21:50:00+00:00	175.5	175.5	175.5	175.5	100.0
1956	1954	3072	3072	2023-05-26 21:51:00+00:00	175.5	175.5	175.5	175.5	100.0
1957	1955	3073	3073	2023-05-26 21:52:00+00:00	175.5	175.5	175.5	175.5	0.0
1958	1956	3074	3074	2023-05-26 21:53:00+00:00	175.5	175.5	175.5	175.5	0.0
1959	1957	3075	3075	2023-05-26 21:54:00+00:00	175.55	175.55	175.55	175.55	365.0
1960	1958	3076	3076	2023-05-26 21:55:00+00:00	175.55	175.55	175.55	175.55	0.0
1961	1959	3077	3077	2023-05-26 21:56:00+00:00	175.55	175.55	175.55	175.55	0.0
1962	1960	3078	3078	2023-05-26 21:57:00+00:00	175.55	175.55	175.5	175.5	300.0
1963	1961	3079	3079	2023-05-26 21:58:00+00:00	175.5	175.5	175.5	175.5	0.0
1964	1962	3080	3080	2023-05-26 21:59:00+00:00	175.5	175.5	175.5	175.5	0.0
1965	1963	3081	3081	2023-05-26 22:00:00+00:00	175.5	175.5	175.5	175.5	0.0
1966	1964	3082	3082	2023-05-26 22:01:00+00:00	175.5	175.5	175.5	175.5	0.0
1967	1965	3083	3083	2023-05-26 22:02:00+00:00	175.5	175.5	175.5	175.5	0.0
1968	1966	3084	3084	2023-05-26 22:03:00+00:00	175.51	175.51	175.51	175.51	123.0
1969	1967	3085	3085	2023-05-26 22:04:00+00:00	175.55	175.55	175.55	175.55	430.0
1970	1968	3086	3086	2023-05-26 22:05:00+00:00	175.59	175.59	175.59	175.59	560.0
1971	1969	3087	3087	2023-05-26 22:06:00+00:00	175.59	175.59	175.59	175.59	0.0
1972	1970	3088	3088	2023-05-26 22:07:00+00:00	175.52	175.52	175.51	175.51	1877.0
1973	1971	3089	3089	2023-05-26 22:08:00+00:00	175.51	175.51	175.51	175.51	0.0
1974	1972	3090	3090	2023-05-26 22:09:00+00:00	175.48	175.48	175.45	175.45	1485.0
1975	1973	3091	3091	2023-05-26 22:10:00+00:00	175.44	175.44	175.3	175.3	5122.0
1976	1974	3092	3092	2023-05-26 22:11:00+00:00	175.3	175.4	175.3	175.4	1900.0
1977	1975	3093	3093	2023-05-26 22:12:00+00:00	175.43	175.45	175.43	175.45	4000.0
1978	1976	3094	3094	2023-05-26 22:13:00+00:00	175.43	175.45	175.43	175.45	1100.0
1979	1977	3095	3095	2023-05-26 22:14:00+00:00	175.45	175.45	175.45	175.45	0.0
1980	1978	3096	3096	2023-05-26 22:15:00+00:00	175.45	175.45	175.45	175.45	0.0
1981	1979	3097	3097	2023-05-26 22:16:00+00:00	175.43	175.43	175.43	175.43	150.0
1982	1980	3098	3098	2023-05-26 22:17:00+00:00	175.45	175.47	175.45	175.47	200.0
1983	1981	3099	3099	2023-05-26 22:18:00+00:00	175.49	175.5	175.49	175.5	1487.0
1984	1982	3100	3100	2023-05-26 22:19:00+00:00	175.47	175.47	175.45	175.45	2999.0
1985	1983	3101	3101	2023-05-26 22:20:00+00:00	175.45	175.45	175.45	175.45	0.0
1986	1984	3102	3102	2023-05-26 22:21:00+00:00	175.49	175.5	175.49	175.5	939.0
1987	1985	3103	3103	2023-05-26 22:22:00+00:00	175.5	175.5	175.5	175.5	0.0
1988	1986	3104	3104	2023-05-26 22:23:00+00:00	175.5	175.5	175.5	175.5	0.0
1989	1987	3105	3105	2023-05-26 22:24:00+00:00	175.5	175.5	175.5	175.5	0.0
1990	1988	3106	3106	2023-05-26 22:25:00+00:00	175.5	175.5	175.5	175.5	0.0
1991	1989	3107	3107	2023-05-26 22:26:00+00:00	175.5	175.5	175.5	175.5	0.0
1992	1990	3108	3108	2023-05-26 22:27:00+00:00	175.5	175.5	175.5	175.5	0.0
1993	1991	3109	3109	2023-05-26 22:28:00+00:00	175.5	175.5	175.5	175.5	0.0
1994	1992	3110	3110	2023-05-26 22:29:00+00:00	175.5	175.5	175.5	175.5	0.0
1995	1993	3111	3111	2023-05-26 22:30:00+00:00	175.46	175.46	175.46	175.46	250.0
1996	1994	3112	3112	2023-05-26 22:31:00+00:00	175.46	175.46	175.46	175.46	0.0
1997	1995	3113	3113	2023-05-26 22:32:00+00:00	175.46	175.46	175.46	175.46	466.0
1998	1996	3114	3114	2023-05-26 22:33:00+00:00	175.46	175.46	175.46	175.46	0.0
1999	1997	3115	3115	2023-05-26 22:34:00+00:00	175.48	175.48	175.45	175.45	1021.0
2000	1998	3116	3116	2023-05-26 22:35:00+00:00	175.45	175.45	175.45	175.45	275.0
2001	1999	3117	3117	2023-05-26 22:36:00+00:00	175.54	175.54	175.53	175.54	1000.0
2002	2000	3118	3118	2023-05-26 22:37:00+00:00	175.45	175.5	175.45	175.5	200.0
2003	2001	3119	3119	2023-05-26 22:38:00+00:00	175.5	175.5	175.5	175.5	350.0
2004	2002	3120	3120	2023-05-26 22:39:00+00:00	175.5	175.5	175.5	175.5	250.0
2005	2003	3121	3121	2023-05-26 22:40:00+00:00	175.5	175.5	175.5	175.5	125.0
2006	2004	3122	3122	2023-05-26 22:41:00+00:00	175.5	175.5	175.5	175.5	0.0
2007	2005	3123	3123	2023-05-26 22:42:00+00:00	175.54	175.54	175.53	175.54	100.0
2008	2006	3124	3124	2023-05-26 22:43:00+00:00	175.54	175.54	175.54	175.54	0.0
2009	2007	3125	3125	2023-05-26 22:44:00+00:00	175.54	175.54	175.54	175.54	0.0
2010	2008	3126	3126	2023-05-26 22:45:00+00:00	175.54	175.54	175.54	175.54	0.0
2011	2009	3127	3127	2023-05-26 22:46:00+00:00	175.54	175.54	175.53	175.54	264.0
2012	2010	3128	3128	2023-05-26 22:47:00+00:00	175.54	175.54	175.54	175.54	0.0
2013	2011	3129	3129	2023-05-26 22:48:00+00:00	175.54	175.54	175.54	175.54	0.0
2014	2012	3130	3130	2023-05-26 22:49:00+00:00	175.54	175.54	175.54	175.54	0.0
2015	2013	3131	3131	2023-05-26 22:50:00+00:00	175.54	175.54	175.54	175.54	0.0
2016	2014	3132	3132	2023-05-26 22:51:00+00:00	175.54	175.54	175.54	175.54	0.0
2017	2015	3133	3133	2023-05-26 22:52:00+00:00	175.54	175.54	175.54	175.54	0.0
2018	2016	3134	3134	2023-05-26 22:53:00+00:00	175.54	175.54	175.54	175.54	0.0
2019	2017	3135	3135	2023-05-26 22:54:00+00:00	175.5	175.5	175.5	175.5	252.0
2020	2018	3136	3136	2023-05-26 22:55:00+00:00	175.5	175.5	175.46	175.46	786.0
2021	2019	3137	3137	2023-05-26 22:56:00+00:00	175.5	175.5	175.5	175.5	425.0
2022	2020	3138	3138	2023-05-26 22:57:00+00:00	175.5	175.5	175.5	175.5	0.0
2023	2021	3139	3139	2023-05-26 22:58:00+00:00	175.5	175.5	175.5	175.5	0.0
2024	2022	3140	3140	2023-05-26 22:59:00+00:00	175.5	175.5	175.5	175.5	0.0
2025	2023	3141	3141	2023-05-26 23:00:00+00:00	175.5	175.5	175.5	175.5	0.0
2026	2024	3142	3142	2023-05-26 23:01:00+00:00	175.46	175.46	175.46	175.46	200.0
2027	2025	3143	3143	2023-05-26 23:02:00+00:00	175.46	175.46	175.46	175.46	0.0
2028	2026	3144	3144	2023-05-26 23:03:00+00:00	175.46	175.46	175.46	175.46	0.0
2029	2027	3145	3145	2023-05-26 23:04:00+00:00	175.46	175.46	175.46	175.46	0.0
2030	2028	3146	3146	2023-05-26 23:05:00+00:00	175.46	175.46	175.46	175.46	0.0
2031	2029	3147	3147	2023-05-26 23:06:00+00:00	175.5	175.5	175.5	175.5	170.0
2032	2030	3148	3148	2023-05-26 23:07:00+00:00	175.5	175.5	175.5	175.5	0.0
2033	2031	3149	3149	2023-05-26 23:08:00+00:00	175.5	175.5	175.5	175.5	0.0
2034	2032	3150	3150	2023-05-26 23:09:00+00:00	175.47	175.47	175.47	175.47	200.0
2035	2033	3151	3151	2023-05-26 23:10:00+00:00	175.45	175.45	175.45	175.45	200.0
2036	2034	3152	3152	2023-05-26 23:11:00+00:00	175.45	175.45	175.45	175.45	0.0
2037	2035	3153	3153	2023-05-26 23:12:00+00:00	175.45	175.45	175.45	175.45	0.0
2038	2036	3154	3154	2023-05-26 23:13:00+00:00	175.49	175.49	175.49	175.49	300.0
2039	2037	3155	3155	2023-05-26 23:14:00+00:00	175.5	175.5	175.5	175.5	1052.0
2040	2038	3156	3156	2023-05-26 23:15:00+00:00	175.45	175.45	175.45	175.45	100.0
2041	2039	3157	3157	2023-05-26 23:16:00+00:00	175.45	175.45	175.45	175.45	0.0
2042	2040	3158	3158	2023-05-26 23:17:00+00:00	175.45	175.45	175.45	175.45	0.0
2043	2041	3159	3159	2023-05-26 23:18:00+00:00	175.45	175.45	175.45	175.45	0.0
2044	2042	3160	3160	2023-05-26 23:19:00+00:00	175.45	175.45	175.45	175.45	0.0
2045	2043	3161	3161	2023-05-26 23:20:00+00:00	175.45	175.45	175.45	175.45	0.0
2046	2044	3162	3162	2023-05-26 23:21:00+00:00	175.45	175.45	175.45	175.45	0.0
2047	2045	3163	3163	2023-05-26 23:22:00+00:00	175.45	175.45	175.45	175.45	0.0
2048	2046	3164	3164	2023-05-26 23:23:00+00:00	175.49	175.49	175.49	175.49	100.0
2049	2047	3165	3165	2023-05-26 23:24:00+00:00	175.49	175.49	175.49	175.49	0.0
2050	2048	3166	3166	2023-05-26 23:25:00+00:00	175.49	175.49	175.49	175.49	0.0
2051	2049	3167	3167	2023-05-26 23:26:00+00:00	175.5	175.5	175.5	175.5	500.0
2052	2050	3168	3168	2023-05-26 23:27:00+00:00	175.5	175.5	175.49	175.5	200.0
2053	2051	3169	3169	2023-05-26 23:28:00+00:00	175.5	175.5	175.5	175.5	0.0
2054	2052	3170	3170	2023-05-26 23:29:00+00:00	175.5	175.5	175.5	175.5	0.0
2055	2053	3171	3171	2023-05-26 23:30:00+00:00	175.45	175.45	175.45	175.45	110.0
2056	2054	3172	3172	2023-05-26 23:31:00+00:00	175.5	175.5	175.5	175.5	300.0
2057	2055	3173	3173	2023-05-26 23:32:00+00:00	175.5	175.5	175.5	175.5	0.0
2058	2056	3174	3174	2023-05-26 23:33:00+00:00	175.5	175.5	175.5	175.5	0.0
2059	2057	3175	3175	2023-05-26 23:34:00+00:00	175.5	175.5	175.43	175.43	2747.0
2060	2058	3176	3176	2023-05-26 23:35:00+00:00	175.45	175.45	175.45	175.45	2934.0
2061	2059	3177	3177	2023-05-26 23:36:00+00:00	175.45	175.45	175.45	175.45	0.0
2062	2060	3178	3178	2023-05-26 23:37:00+00:00	175.45	175.45	175.45	175.45	0.0
2063	2061	3179	3179	2023-05-26 23:38:00+00:00	175.45	175.45	175.45	175.45	0.0
2064	2062	3180	3180	2023-05-26 23:39:00+00:00	175.45	175.45	175.45	175.45	0.0
2065	2063	3181	3181	2023-05-26 23:40:00+00:00	175.49	175.49	175.49	175.49	130.0
2066	2064	3182	3182	2023-05-26 23:41:00+00:00	175.5	175.5	175.5	175.5	2500.0
2067	2065	3183	3183	2023-05-26 23:42:00+00:00	175.5	175.5	175.47	175.47	619.0
2068	2066	3184	3184	2023-05-26 23:43:00+00:00	175.47	175.47	175.47	175.47	0.0
2069	2067	3185	3185	2023-05-26 23:44:00+00:00	175.46	175.46	175.46	175.46	300.0
2070	2068	3186	3186	2023-05-26 23:45:00+00:00	175.45	175.45	175.45	175.45	200.0
2071	2069	3187	3187	2023-05-26 23:46:00+00:00	175.45	175.45	175.45	175.45	0.0
2072	2070	3188	3188	2023-05-26 23:47:00+00:00	175.45	175.45	175.45	175.45	0.0
2073	2071	3189	3189	2023-05-26 23:48:00+00:00	175.45	175.45	175.45	175.45	0.0
2074	2072	3190	3190	2023-05-26 23:49:00+00:00	175.46	175.46	175.46	175.46	100.0
2075	2073	3191	3191	2023-05-26 23:50:00+00:00	175.46	175.46	175.46	175.46	0.0
2076	2074	3192	3192	2023-05-26 23:51:00+00:00	175.5	175.5	175.5	175.5	100.0
2077	2075	3193	3193	2023-05-26 23:52:00+00:00	175.45	175.45	175.45	175.45	300.0
2078	2076	3194	3194	2023-05-26 23:53:00+00:00	175.46	175.5	175.46	175.5	901.0
2079	2077	3195	3195	2023-05-26 23:54:00+00:00	175.45	175.49	175.45	175.49	200.0
2080	2078	3196	3196	2023-05-26 23:55:00+00:00	175.5	175.5	175.5	175.5	100.0
2081	2079	3197	3197	2023-05-26 23:56:00+00:00	175.5	175.5	175.49	175.49	400.0
2082	2080	3198	3198	2023-05-26 23:57:00+00:00	175.5	175.5	175.49	175.49	250.0
2083	2081	3199	3199	2023-05-26 23:58:00+00:00	175.49	175.5	175.49	175.5	300.0
2084	2082	3200	3200	2023-05-26 23:59:00+00:00	175.5	175.5	175.49	175.5	1210.0

150 KiB Raw Blame History

150 KiB

Raw Blame History