lightweight-charts-python/TSLA_1min.csv at a58f1e306c361bc79f4426138e2208c4eeb855bc

Files

louisnw a58f1e306c New Feature: ChartAsync

- Added the ChartAsync class, allowing for more sophisticated Charts and SubCharts.
- Symbol searching, timeframe selectors, and more is now possible with this varation of Chart.

`QtChart` and `WxChart` have access to all the methods that `ChartAsync` has, however they utilize their own respective event loops rather than asyncio.

New Feature: `StreamlitChart`
- Chart window that can display static data within a Streamlit application.

Removed the `subscribe_click` method.

2023-05-29 21:31:13 +01:00

142 KiB

Raw Blame History

1		Unnamed: 0	date	open	high	low	close	volume
2	0	0	2023-05-24 21:14:00+00:00	187.01	187.01	186.78	186.9	11725.0
3	1	1	2023-05-24 21:15:00+00:00	186.82	186.9	186.64	186.71	22971.0
4	2	2	2023-05-24 21:16:00+00:00	186.8	186.84	186.52	186.84	23125.0
5	3	3	2023-05-24 21:17:00+00:00	186.74	187.0	186.74	186.99	16801.0
6	4	4	2023-05-24 21:18:00+00:00	186.85	186.98	186.76	186.8	4720.0
7	5	5	2023-05-24 21:19:00+00:00	186.8	186.94	186.76	186.81	12693.0
8	6	6	2023-05-24 21:20:00+00:00	186.8	186.8	186.71	186.77	4664.0
9	7	7	2023-05-24 21:21:00+00:00	186.71	186.8	186.55	186.56	12301.0
10	8	8	2023-05-24 21:22:00+00:00	186.5	186.5	186.0	186.01	18112.0
11	9	9	2023-05-24 21:23:00+00:00	186.0	186.5	186.0	186.34	14892.0
12	10	10	2023-05-24 21:24:00+00:00	186.34	186.5	186.3	186.3	4331.0
13	11	11	2023-05-24 21:25:00+00:00	186.36	186.4	186.3	186.4	7378.0
14	12	12	2023-05-24 21:26:00+00:00	186.4	186.5	186.4	186.5	3146.0
15	13	13	2023-05-24 21:27:00+00:00	186.5	186.5	186.3	186.3	6289.0
16	14	14	2023-05-24 21:28:00+00:00	186.3	186.35	186.1	186.1	7448.0
17	15	15	2023-05-24 21:29:00+00:00	186.06	186.38	186.04	186.09	8021.0
18	16	16	2023-05-24 21:30:00+00:00	186.15	186.35	186.15	186.21	5946.0
19	17	17	2023-05-24 21:31:00+00:00	186.21	186.4	186.21	186.24	16444.0
20	18	18	2023-05-24 21:32:00+00:00	186.24	186.24	185.8	185.8	12673.0
21	19	19	2023-05-24 21:33:00+00:00	185.99	186.15	185.87	186.0	3973.0
22	20	20	2023-05-24 21:34:00+00:00	186.0	186.0	185.9	185.91	3463.0
23	21	21	2023-05-24 21:35:00+00:00	185.9	185.96	185.62	185.78	6692.0
24	22	22	2023-05-24 21:36:00+00:00	185.81	186.0	185.78	185.94	2824.0
25	23	23	2023-05-24 21:37:00+00:00	185.86	186.0	185.76	185.76	8820.0
26	24	24	2023-05-24 21:38:00+00:00	185.75	185.8	185.5	185.52	8717.0
27	25	25	2023-05-24 21:39:00+00:00	185.7	185.75	185.5	185.7	8561.0
28	26	26	2023-05-24 21:40:00+00:00	185.61	185.74	185.61	185.61	6720.0
29	27	27	2023-05-24 21:41:00+00:00	185.62	185.7	185.61	185.7	10884.0
30	28	28	2023-05-24 21:42:00+00:00	185.68	185.7	185.57	185.57	4493.0
31	29	29	2023-05-24 21:43:00+00:00	185.6	185.68	185.6	185.68	6757.0
32	30	30	2023-05-24 21:44:00+00:00	185.65	186.0	185.55	185.8	22449.0
33	31	31	2023-05-24 21:45:00+00:00	185.97	186.15	185.8	186.14	8123.0
34	32	32	2023-05-24 21:46:00+00:00	186.15	186.15	186.0	186.06	6842.0
35	33	33	2023-05-24 21:47:00+00:00	186.1	186.2	186.0	186.2	7912.0
36	34	34	2023-05-24 21:48:00+00:00	186.2	186.33	186.0	186.33	8627.0
37	35	35	2023-05-24 21:49:00+00:00	186.31	186.46	186.11	186.2	9558.0
38	36	36	2023-05-24 21:50:00+00:00	186.2	186.31	186.1	186.2	2604.0
39	37	37	2023-05-24 21:51:00+00:00	186.2	186.2	186.1	186.15	4119.0
40	38	38	2023-05-24 21:52:00+00:00	186.15	186.15	186.0	186.01	5714.0
41	39	39	2023-05-24 21:53:00+00:00	186.06	186.06	186.0	186.05	4286.0
42	40	40	2023-05-24 21:54:00+00:00	186.05	186.09	186.0	186.09	4226.0
43	41	41	2023-05-24 21:55:00+00:00	186.0	186.1	186.0	186.05	2634.0
44	42	42	2023-05-24 21:56:00+00:00	186.1	186.2	186.1	186.2	2365.0
45	43	43	2023-05-24 21:57:00+00:00	186.14	186.16	186.14	186.14	1109.0
46	44	44	2023-05-24 21:58:00+00:00	186.16	186.3	186.16	186.3	6256.0
47	45	45	2023-05-24 21:59:00+00:00	186.3	186.39	186.23	186.3	2717.0
48	46	46	2023-05-24 22:00:00+00:00	186.4	186.46	186.3	186.3	4410.0
49	47	47	2023-05-24 22:01:00+00:00	186.29	186.35	186.25	186.3	3466.0
50	48	48	2023-05-24 22:02:00+00:00	186.37	186.37	186.25	186.25	3537.0
51	49	49	2023-05-24 22:03:00+00:00	186.21	186.25	186.2	186.24	2583.0
52	50	50	2023-05-24 22:04:00+00:00	186.25	186.35	186.23	186.27	3093.0
53	51	51	2023-05-24 22:05:00+00:00	186.23	186.25	186.23	186.23	1878.0
54	52	52	2023-05-24 22:06:00+00:00	186.25	186.35	186.2	186.34	2719.0
55	53	53	2023-05-24 22:07:00+00:00	186.2	186.3	186.2	186.27	3011.0
56	54	54	2023-05-24 22:08:00+00:00	186.15	186.25	186.07	186.1	1405.0
57	55	55	2023-05-24 22:09:00+00:00	186.09	186.09	186.09	186.09	200.0
58	56	56	2023-05-24 22:10:00+00:00	186.07	186.08	186.07	186.07	2432.0
59	57	57	2023-05-24 22:11:00+00:00	186.06	186.07	186.0	186.0	3616.0
60	58	58	2023-05-24 22:12:00+00:00	186.04	186.1	185.97	186.1	13770.0
61	59	59	2023-05-24 22:13:00+00:00	185.99	186.1	185.99	186.02	5450.0
62	60	60	2023-05-24 22:14:00+00:00	186.01	186.15	186.01	186.15	298.0
63	61	61	2023-05-24 22:15:00+00:00	186.16	186.19	186.15	186.15	1378.0
64	62	62	2023-05-24 22:16:00+00:00	186.15	186.2	186.05	186.18	7828.0
65	63	63	2023-05-24 22:17:00+00:00	186.15	186.15	186.02	186.02	2250.0
66	64	64	2023-05-24 22:18:00+00:00	186.15	186.18	186.05	186.07	1796.0
67	65	65	2023-05-24 22:19:00+00:00	186.15	186.17	186.15	186.15	3328.0
68	66	66	2023-05-24 22:20:00+00:00	186.16	186.16	186.11	186.16	5405.0
69	67	67	2023-05-24 22:21:00+00:00	186.16	186.16	186.1	186.16	4364.0
70	68	68	2023-05-24 22:22:00+00:00	186.14	186.15	186.0	186.08	4187.0
71	69	69	2023-05-24 22:23:00+00:00	186.0	186.04	186.0	186.01	4767.0
72	70	70	2023-05-24 22:24:00+00:00	186.07	186.07	186.0	186.07	6200.0
73	71	71	2023-05-24 22:25:00+00:00	186.0	186.08	186.0	186.0	5717.0
74	72	72	2023-05-24 22:26:00+00:00	186.0	186.09	186.0	186.09	1050.0
75	73	73	2023-05-24 22:27:00+00:00	186.06	186.06	185.99	186.0	10678.0
76	74	74	2023-05-24 22:28:00+00:00	186.0	186.07	186.0	186.01	2714.0
77	75	75	2023-05-24 22:29:00+00:00	186.05	186.09	186.05	186.09	819.0
78	76	76	2023-05-24 22:30:00+00:00	186.1	186.1	186.07	186.1	2705.0
79	77	77	2023-05-24 22:31:00+00:00	186.1	186.15	186.1	186.14	1026.0
80	78	78	2023-05-24 22:32:00+00:00	186.1	186.14	186.1	186.12	1785.0
81	79	79	2023-05-24 22:33:00+00:00	186.1	186.14	186.1	186.14	1643.0
82	80	80	2023-05-24 22:34:00+00:00	186.06	186.14	186.0	186.0	2727.0
83	81	81	2023-05-24 22:35:00+00:00	186.05	186.05	186.0	186.03	5767.0
84	82	82	2023-05-24 22:36:00+00:00	186.0	186.0	185.58	185.58	7126.0
85	83	83	2023-05-24 22:37:00+00:00	185.59	185.61	185.18	185.27	12642.0
86	84	84	2023-05-24 22:38:00+00:00	185.2	185.47	185.18	185.3	3284.0
87	85	85	2023-05-24 22:39:00+00:00	185.25	185.44	185.2	185.3	6009.0
88	86	86	2023-05-24 22:40:00+00:00	185.42	185.42	185.25	185.26	2297.0
89	87	87	2023-05-24 22:41:00+00:00	185.35	185.35	185.2	185.3	2780.0
90	88	88	2023-05-24 22:42:00+00:00	185.32	185.46	185.32	185.43	2269.0
91	89	89	2023-05-24 22:43:00+00:00	185.44	185.5	185.4	185.4	8944.0
92	90	90	2023-05-24 22:44:00+00:00	185.55	185.66	185.5	185.53	3405.0
93	91	91	2023-05-24 22:45:00+00:00	185.57	185.6	185.47	185.57	3577.0
94	92	92	2023-05-24 22:46:00+00:00	185.5	185.6	185.45	185.51	1955.0
95	93	93	2023-05-24 22:47:00+00:00	185.5	185.55	185.5	185.5	4345.0
96	94	94	2023-05-24 22:48:00+00:00	185.5	185.5	185.27	185.45	3848.0
97	95	95	2023-05-24 22:49:00+00:00	185.4	185.4	185.26	185.26	2842.0
98	96	96	2023-05-24 22:50:00+00:00	185.38	185.39	185.26	185.28	1995.0
99	97	97	2023-05-24 22:51:00+00:00	185.27	185.39	185.26	185.26	3585.0
100	98	98	2023-05-24 22:52:00+00:00	185.27	185.35	185.27	185.3	1471.0
101	99	99	2023-05-24 22:53:00+00:00	185.29	185.45	185.29	185.31	2853.0
102	100	100	2023-05-24 22:54:00+00:00	185.35	185.37	185.3	185.34	2358.0
103	101	101	2023-05-24 22:55:00+00:00	185.31	185.31	185.21	185.22	4856.0
104	102	102	2023-05-24 22:56:00+00:00	185.21	185.25	185.11	185.11	5658.0
105	103	103	2023-05-24 22:57:00+00:00	185.19	185.19	185.0	185.0	13993.0
106	104	104	2023-05-24 22:58:00+00:00	185.0	185.0	184.61	184.64	7658.0
107	105	105	2023-05-24 22:59:00+00:00	184.79	184.93	184.75	184.81	1769.0
108	106	106	2023-05-24 23:00:00+00:00	184.82	184.93	184.8	184.85	1640.0
109	107	107	2023-05-24 23:01:00+00:00	184.85	184.85	184.8	184.81	900.0
110	108	108	2023-05-24 23:02:00+00:00	184.75	184.75	184.63	184.63	4599.0
111	109	109	2023-05-24 23:03:00+00:00	184.64	184.69	184.63	184.64	807.0
112	110	110	2023-05-24 23:04:00+00:00	184.6	184.61	184.5	184.52	2418.0
113	111	111	2023-05-24 23:05:00+00:00	184.57	184.63	184.5	184.5	8547.0
114	112	112	2023-05-24 23:06:00+00:00	184.59	184.6	184.5	184.52	3579.0
115	113	113	2023-05-24 23:07:00+00:00	184.52	184.52	184.52	184.52	0.0
116	114	114	2023-05-24 23:08:00+00:00	184.55	184.55	184.51	184.55	1986.0
117	115	115	2023-05-24 23:09:00+00:00	184.6	184.6	184.5	184.55	17278.0
118	116	116	2023-05-24 23:10:00+00:00	184.55	184.94	184.55	184.62	4572.0
119	117	117	2023-05-24 23:11:00+00:00	184.83	184.85	184.63	184.85	3711.0
120	118	118	2023-05-24 23:12:00+00:00	184.8	184.85	184.7	184.7	2412.0
121	119	119	2023-05-24 23:13:00+00:00	184.7	184.85	184.7	184.72	4678.0
122	120	120	2023-05-24 23:14:00+00:00	184.79	184.82	184.76	184.76	1457.0
123	121	121	2023-05-24 23:15:00+00:00	184.82	184.82	184.8	184.81	1138.0
124	122	122	2023-05-24 23:16:00+00:00	184.8	184.83	184.7	184.76	2238.0
125	123	123	2023-05-24 23:17:00+00:00	184.8	184.83	184.76	184.83	1317.0
126	124	124	2023-05-24 23:18:00+00:00	184.73	184.85	184.73	184.85	2667.0
127	125	125	2023-05-24 23:19:00+00:00	184.85	184.96	184.85	184.96	3805.0
128	126	126	2023-05-24 23:20:00+00:00	184.91	184.91	184.79	184.9	2990.0
129	127	127	2023-05-24 23:21:00+00:00	184.83	184.85	184.8	184.8	1669.0
130	128	128	2023-05-24 23:22:00+00:00	184.8	184.83	184.79	184.79	2456.0
131	129	129	2023-05-24 23:23:00+00:00	184.73	184.81	184.73	184.75	1441.0
132	130	130	2023-05-24 23:24:00+00:00	184.75	184.75	184.71	184.75	873.0
133	131	131	2023-05-24 23:25:00+00:00	184.72	184.72	184.65	184.65	3294.0
134	132	132	2023-05-24 23:26:00+00:00	184.65	184.75	184.64	184.66	3106.0
135	133	133	2023-05-24 23:27:00+00:00	184.65	184.7	184.65	184.65	1845.0
136	134	134	2023-05-24 23:28:00+00:00	184.65	184.73	184.65	184.73	1270.0
137	135	135	2023-05-24 23:29:00+00:00	184.75	184.8	184.67	184.8	835.0
138	136	136	2023-05-24 23:30:00+00:00	184.8	184.8	184.71	184.71	997.0
139	137	137	2023-05-24 23:31:00+00:00	184.71	184.74	184.71	184.74	1100.0
140	138	138	2023-05-24 23:32:00+00:00	184.73	184.74	184.73	184.74	383.0
141	139	139	2023-05-24 23:33:00+00:00	184.74	184.8	184.7	184.7	4883.0
142	140	140	2023-05-24 23:34:00+00:00	184.72	184.72	184.5	184.51	9577.0
143	141	141	2023-05-24 23:35:00+00:00	184.51	184.8	184.51	184.57	3525.0
144	142	142	2023-05-24 23:36:00+00:00	184.72	184.8	184.72	184.75	2370.0
145	143	143	2023-05-24 23:37:00+00:00	184.75	184.8	184.72	184.8	1586.0
146	144	144	2023-05-24 23:38:00+00:00	184.8	184.99	184.72	184.93	5231.0
147	145	145	2023-05-24 23:39:00+00:00	184.98	185.0	184.88	185.0	3713.0
148	146	146	2023-05-24 23:40:00+00:00	184.85	184.98	184.8	184.8	1744.0
149	147	147	2023-05-24 23:41:00+00:00	184.8	184.9	184.8	184.88	2600.0
150	148	148	2023-05-24 23:42:00+00:00	184.88	184.9	184.82	184.9	2043.0
151	149	149	2023-05-24 23:43:00+00:00	184.87	185.0	184.82	185.0	6629.0
152	150	150	2023-05-24 23:44:00+00:00	184.99	185.0	184.95	185.0	1056.0
153	151	151	2023-05-24 23:45:00+00:00	184.89	185.0	184.89	184.95	1679.0
154	152	152	2023-05-24 23:46:00+00:00	184.9	185.29	184.9	185.07	6180.0
155	153	153	2023-05-24 23:47:00+00:00	185.33	185.33	185.23	185.23	2610.0
156	154	154	2023-05-24 23:48:00+00:00	185.2	185.2	185.14	185.14	578.0
157	155	155	2023-05-24 23:49:00+00:00	185.1	185.1	184.91	185.05	4011.0
158	156	156	2023-05-24 23:50:00+00:00	185.06	185.06	185.06	185.06	253.0
159	157	157	2023-05-24 23:51:00+00:00	185.01	185.12	185.0	185.1	7096.0
160	158	158	2023-05-24 23:52:00+00:00	185.2	185.2	185.1	185.1	669.0
161	159	159	2023-05-24 23:53:00+00:00	185.1	185.16	185.1	185.1	1941.0
162	160	160	2023-05-24 23:54:00+00:00	185.1	185.15	185.01	185.01	8337.0
163	161	161	2023-05-24 23:55:00+00:00	185.05	185.1	185.01	185.1	1048.0
164	162	162	2023-05-24 23:56:00+00:00	185.01	185.05	185.0	185.0	2654.0
165	163	163	2023-05-24 23:57:00+00:00	184.99	185.1	184.96	185.0	2791.0
166	164	164	2023-05-24 23:58:00+00:00	185.09	185.15	185.08	185.15	2865.0
167	165	165	2023-05-24 23:59:00+00:00	185.16	185.25	185.09	185.25	13279.0
168	166	166	2023-05-25 08:00:00+00:00	185.98	186.6	185.15	185.58	5327.0
169	167	167	2023-05-25 08:01:00+00:00	185.67	185.83	185.5	185.5	3740.0
170	168	168	2023-05-25 08:02:00+00:00	185.5	185.5	185.5	185.5	0.0
171	169	169	2023-05-25 08:03:00+00:00	185.65	185.7	185.65	185.69	694.0
172	170	170	2023-05-25 08:04:00+00:00	185.9	185.97	185.75	185.97	405.0
173	171	171	2023-05-25 08:05:00+00:00	186.0	186.0	185.89	185.95	1058.0
174	172	172	2023-05-25 08:06:00+00:00	185.82	185.82	185.71	185.72	884.0
175	173	173	2023-05-25 08:07:00+00:00	185.83	185.85	185.83	185.85	325.0
176	174	174	2023-05-25 08:08:00+00:00	185.79	185.79	185.79	185.79	138.0
177	175	175	2023-05-25 08:09:00+00:00	185.85	186.01	185.85	186.01	714.0
178	176	176	2023-05-25 08:10:00+00:00	186.1	186.1	185.95	185.95	1638.0
179	177	177	2023-05-25 08:11:00+00:00	185.86	185.86	185.86	185.86	100.0
180	178	178	2023-05-25 08:12:00+00:00	185.97	185.97	185.94	185.94	250.0
181	179	179	2023-05-25 08:13:00+00:00	185.88	185.96	185.88	185.9	518.0
182	180	180	2023-05-25 08:14:00+00:00	185.88	185.95	185.8	185.8	1173.0
183	181	181	2023-05-25 08:15:00+00:00	185.82	185.82	185.75	185.75	335.0
184	182	182	2023-05-25 08:16:00+00:00	185.83	185.83	185.83	185.83	100.0
185	183	183	2023-05-25 08:17:00+00:00	185.94	185.94	185.83	185.89	3556.0
186	184	184	2023-05-25 08:18:00+00:00	185.84	185.84	185.83	185.83	200.0
187	185	185	2023-05-25 08:19:00+00:00	185.86	185.86	185.84	185.85	731.0
188	186	186	2023-05-25 08:20:00+00:00	185.76	185.76	185.7	185.7	750.0
189	187	187	2023-05-25 08:21:00+00:00	185.7	185.7	185.7	185.7	1440.0
190	188	188	2023-05-25 08:22:00+00:00	185.65	185.65	185.59	185.59	506.0
191	189	189	2023-05-25 08:23:00+00:00	185.59	185.59	185.49	185.49	976.0
192	190	190	2023-05-25 08:24:00+00:00	185.35	185.39	185.3	185.3	752.0
193	191	191	2023-05-25 08:25:00+00:00	185.24	185.28	185.21	185.21	910.0
194	192	192	2023-05-25 08:26:00+00:00	185.2	185.2	185.2	185.2	100.0
195	193	193	2023-05-25 08:27:00+00:00	185.3	185.3	185.3	185.3	500.0
196	194	194	2023-05-25 08:28:00+00:00	185.3	185.3	185.3	185.3	100.0
197	195	195	2023-05-25 08:29:00+00:00	185.42	185.42	185.4	185.4	487.0
198	196	196	2023-05-25 08:30:00+00:00	185.4	185.4	185.4	185.4	361.0
199	197	197	2023-05-25 08:31:00+00:00	185.4	185.4	185.4	185.4	300.0
200	198	198	2023-05-25 08:32:00+00:00	185.38	185.38	185.26	185.29	1582.0
201	199	199	2023-05-25 08:33:00+00:00	185.29	185.29	185.25	185.26	1542.0
202	200	200	2023-05-25 08:34:00+00:00	185.28	185.28	185.26	185.26	721.0
203	201	201	2023-05-25 08:35:00+00:00	185.27	185.27	185.27	185.27	100.0
204	202	202	2023-05-25 08:36:00+00:00	185.27	185.39	185.27	185.39	354.0
205	203	203	2023-05-25 08:37:00+00:00	185.46	185.7	185.46	185.7	480.0
206	204	204	2023-05-25 08:38:00+00:00	185.69	185.69	185.59	185.59	770.0
207	205	205	2023-05-25 08:39:00+00:00	185.59	185.59	185.59	185.59	0.0
208	206	206	2023-05-25 08:40:00+00:00	185.7	185.7	185.69	185.69	856.0
209	207	207	2023-05-25 08:41:00+00:00	185.59	185.6	185.59	185.6	250.0
210	208	208	2023-05-25 08:42:00+00:00	185.55	185.55	185.55	185.55	100.0
211	209	209	2023-05-25 08:43:00+00:00	185.55	185.55	185.55	185.55	0.0
212	210	210	2023-05-25 08:44:00+00:00	185.55	185.55	185.55	185.55	100.0
213	211	211	2023-05-25 08:45:00+00:00	185.59	185.59	185.59	185.59	110.0
214	212	212	2023-05-25 08:46:00+00:00	185.58	185.58	185.58	185.58	299.0
215	213	213	2023-05-25 08:47:00+00:00	185.58	185.58	185.58	185.58	0.0
216	214	214	2023-05-25 08:48:00+00:00	185.58	185.58	185.58	185.58	0.0
217	215	215	2023-05-25 08:49:00+00:00	185.65	185.7	185.57	185.65	1632.0
218	216	216	2023-05-25 08:50:00+00:00	185.67	185.73	185.67	185.73	264.0
219	217	217	2023-05-25 08:51:00+00:00	185.73	185.73	185.73	185.73	0.0
220	218	218	2023-05-25 08:52:00+00:00	185.73	185.73	185.73	185.73	0.0
221	219	219	2023-05-25 08:53:00+00:00	185.8	185.8	185.8	185.8	100.0
222	220	220	2023-05-25 08:54:00+00:00	185.85	185.89	185.8	185.89	2934.0
223	221	221	2023-05-25 08:55:00+00:00	185.95	185.95	185.95	185.95	259.0
224	222	222	2023-05-25 08:56:00+00:00	185.96	185.98	185.95	185.95	2411.0
225	223	223	2023-05-25 08:57:00+00:00	185.97	186.0	185.97	185.97	2306.0
226	224	224	2023-05-25 08:58:00+00:00	185.96	185.99	185.96	185.99	9369.0
227	225	225	2023-05-25 08:59:00+00:00	185.99	185.99	185.97	185.97	499.0
228	226	226	2023-05-25 09:00:00+00:00	185.97	185.97	185.93	185.93	935.0
229	227	227	2023-05-25 09:01:00+00:00	185.93	185.93	185.93	185.93	0.0
230	228	228	2023-05-25 09:02:00+00:00	185.95	185.95	185.95	185.95	600.0
231	229	229	2023-05-25 09:03:00+00:00	185.95	185.95	185.95	185.95	0.0
232	230	230	2023-05-25 09:04:00+00:00	185.93	185.93	185.93	185.93	100.0
233	231	231	2023-05-25 09:05:00+00:00	185.99	185.99	185.97	185.97	779.0
234	232	232	2023-05-25 09:06:00+00:00	185.97	185.97	185.95	185.95	200.0
235	233	233	2023-05-25 09:07:00+00:00	185.97	185.97	185.97	185.97	550.0
236	234	234	2023-05-25 09:08:00+00:00	185.97	185.97	185.97	185.97	1310.0
237	235	235	2023-05-25 09:09:00+00:00	185.99	185.99	185.93	185.93	697.0
238	236	236	2023-05-25 09:10:00+00:00	185.92	185.92	185.92	185.92	118.0
239	237	237	2023-05-25 09:11:00+00:00	185.92	185.92	185.92	185.92	100.0
240	238	238	2023-05-25 09:12:00+00:00	185.91	185.91	185.91	185.91	200.0
241	239	239	2023-05-25 09:13:00+00:00	185.89	185.89	185.79	185.79	853.0
242	240	240	2023-05-25 09:14:00+00:00	185.75	185.75	185.7	185.72	518.0
243	241	241	2023-05-25 09:15:00+00:00	185.68	185.68	185.68	185.68	202.0
244	242	242	2023-05-25 09:16:00+00:00	185.68	185.68	185.68	185.68	0.0
245	243	243	2023-05-25 09:17:00+00:00	185.68	185.68	185.68	185.68	0.0
246	244	244	2023-05-25 09:18:00+00:00	185.75	185.83	185.75	185.83	647.0
247	245	245	2023-05-25 09:19:00+00:00	185.95	185.95	185.95	185.95	125.0
248	246	246	2023-05-25 09:20:00+00:00	185.95	185.95	185.95	185.95	0.0
249	247	247	2023-05-25 09:21:00+00:00	185.98	185.98	185.94	185.94	780.0
250	248	248	2023-05-25 09:22:00+00:00	185.94	186.0	185.94	185.98	2845.0
251	249	249	2023-05-25 09:23:00+00:00	185.98	185.98	185.95	185.95	500.0
252	250	250	2023-05-25 09:24:00+00:00	185.88	185.88	185.88	185.88	100.0
253	251	251	2023-05-25 09:25:00+00:00	185.95	185.95	185.95	185.95	100.0
254	252	252	2023-05-25 09:26:00+00:00	185.95	185.95	185.95	185.95	0.0
255	253	253	2023-05-25 09:27:00+00:00	185.95	185.96	185.88	185.88	1084.0
256	254	254	2023-05-25 09:28:00+00:00	185.9	185.9	185.9	185.9	598.0
257	255	255	2023-05-25 09:29:00+00:00	185.88	185.9	185.88	185.88	961.0
258	256	256	2023-05-25 09:30:00+00:00	185.9	185.92	185.81	185.91	684.0
259	257	257	2023-05-25 09:31:00+00:00	185.78	185.78	185.78	185.78	539.0
260	258	258	2023-05-25 09:32:00+00:00	185.78	185.78	185.78	185.78	0.0
261	259	259	2023-05-25 09:33:00+00:00	185.78	185.78	185.78	185.78	0.0
262	260	260	2023-05-25 09:34:00+00:00	185.91	185.91	185.91	185.91	100.0
263	261	261	2023-05-25 09:35:00+00:00	185.91	185.91	185.91	185.91	0.0
264	262	262	2023-05-25 09:36:00+00:00	185.85	185.85	185.85	185.85	100.0
265	263	263	2023-05-25 09:37:00+00:00	185.8	185.8	185.8	185.8	200.0
266	264	264	2023-05-25 09:38:00+00:00	185.8	185.8	185.8	185.8	0.0
267	265	265	2023-05-25 09:39:00+00:00	185.8	185.8	185.8	185.8	0.0
268	266	266	2023-05-25 09:40:00+00:00	185.92	186.01	185.85	186.01	4606.0
269	267	267	2023-05-25 09:41:00+00:00	186.05	186.28	186.0	186.0	1956.0
270	268	268	2023-05-25 09:42:00+00:00	186.0	186.0	186.0	186.0	0.0
271	269	269	2023-05-25 09:43:00+00:00	186.02	186.2	186.02	186.13	1170.0
272	270	270	2023-05-25 09:44:00+00:00	186.12	186.12	186.12	186.12	100.0
273	271	271	2023-05-25 09:45:00+00:00	186.16	186.16	186.16	186.16	100.0
274	272	272	2023-05-25 09:46:00+00:00	186.2	186.2	186.2	186.2	975.0
275	273	273	2023-05-25 09:47:00+00:00	186.25	186.32	186.25	186.32	3034.0
276	274	274	2023-05-25 09:48:00+00:00	186.32	186.32	186.32	186.32	0.0
277	275	275	2023-05-25 09:49:00+00:00	186.31	186.31	186.31	186.31	144.0
278	276	276	2023-05-25 09:50:00+00:00	186.33	186.35	186.33	186.33	725.0
279	277	277	2023-05-25 09:51:00+00:00	186.33	186.33	186.33	186.33	0.0
280	278	278	2023-05-25 09:52:00+00:00	186.33	186.34	186.33	186.34	518.0
281	279	279	2023-05-25 09:53:00+00:00	186.34	186.34	186.34	186.34	0.0
282	280	280	2023-05-25 09:54:00+00:00	186.38	186.4	186.38	186.4	528.0
283	281	281	2023-05-25 09:55:00+00:00	186.46	186.58	186.46	186.55	2333.0
284	282	282	2023-05-25 09:56:00+00:00	186.56	186.56	186.54	186.54	1365.0
285	283	283	2023-05-25 09:57:00+00:00	186.5	186.58	186.5	186.58	1777.0
286	284	284	2023-05-25 09:58:00+00:00	186.58	186.58	186.55	186.55	307.0
287	285	285	2023-05-25 09:59:00+00:00	186.46	186.49	186.42	186.42	1666.0
288	286	286	2023-05-25 10:00:00+00:00	186.38	186.38	186.35	186.35	602.0
289	287	287	2023-05-25 10:01:00+00:00	186.31	186.31	186.17	186.17	1089.0
290	288	288	2023-05-25 10:02:00+00:00	186.24	186.24	186.2	186.2	490.0
291	289	289	2023-05-25 10:03:00+00:00	186.16	186.16	186.0	186.04	879.0
292	290	290	2023-05-25 10:04:00+00:00	186.22	186.27	186.22	186.27	320.0
293	291	291	2023-05-25 10:05:00+00:00	186.3	186.37	186.25	186.25	1862.0
294	292	292	2023-05-25 10:06:00+00:00	186.3	186.38	186.3	186.38	427.0
295	293	293	2023-05-25 10:07:00+00:00	186.22	186.22	186.22	186.22	112.0
296	294	294	2023-05-25 10:08:00+00:00	186.25	186.31	186.25	186.31	794.0
297	295	295	2023-05-25 10:09:00+00:00	186.49	186.59	186.49	186.59	1297.0
298	296	296	2023-05-25 10:10:00+00:00	186.55	186.55	186.54	186.54	294.0
299	297	297	2023-05-25 10:11:00+00:00	186.58	186.59	186.0	186.37	4582.0
300	298	298	2023-05-25 10:12:00+00:00	186.37	186.37	186.37	186.37	0.0
301	299	299	2023-05-25 10:13:00+00:00	186.34	186.34	186.34	186.34	100.0
302	300	300	2023-05-25 10:14:00+00:00	186.2	186.22	186.2	186.22	200.0
303	301	301	2023-05-25 10:15:00+00:00	186.2	186.2	186.2	186.2	200.0
304	302	302	2023-05-25 10:16:00+00:00	186.2	186.2	186.2	186.2	0.0
305	303	303	2023-05-25 10:17:00+00:00	186.31	186.34	186.31	186.34	300.0
306	304	304	2023-05-25 10:18:00+00:00	186.5	186.5	186.5	186.5	793.0
307	305	305	2023-05-25 10:19:00+00:00	186.47	186.47	186.47	186.47	100.0
308	306	306	2023-05-25 10:20:00+00:00	186.47	186.47	186.47	186.47	0.0
309	307	307	2023-05-25 10:21:00+00:00	186.43	186.43	186.43	186.43	100.0
310	308	308	2023-05-25 10:22:00+00:00	186.43	186.43	186.43	186.43	700.0
311	309	309	2023-05-25 10:23:00+00:00	186.42	186.42	186.42	186.42	123.0
312	310	310	2023-05-25 10:24:00+00:00	186.42	186.42	186.34	186.34	740.0
313	311	311	2023-05-25 10:25:00+00:00	186.34	186.34	186.34	186.34	0.0
314	312	312	2023-05-25 10:26:00+00:00	186.38	186.39	186.34	186.36	594.0
315	313	313	2023-05-25 10:27:00+00:00	186.33	186.33	186.33	186.33	407.0
316	314	314	2023-05-25 10:28:00+00:00	186.33	186.33	186.33	186.33	0.0
317	315	315	2023-05-25 10:29:00+00:00	186.33	186.33	186.33	186.33	0.0
318	316	316	2023-05-25 10:30:00+00:00	186.25	186.29	186.25	186.29	350.0
319	317	317	2023-05-25 10:31:00+00:00	186.3	186.34	186.3	186.34	229.0
320	318	318	2023-05-25 10:32:00+00:00	186.34	186.34	186.34	186.34	0.0
321	319	319	2023-05-25 10:33:00+00:00	186.35	186.35	186.3	186.31	585.0
322	320	320	2023-05-25 10:34:00+00:00	186.25	186.25	186.2	186.2	700.0
323	321	321	2023-05-25 10:35:00+00:00	186.2	186.2	186.2	186.2	0.0
324	322	322	2023-05-25 10:36:00+00:00	186.4	186.4	186.4	186.4	280.0
325	323	323	2023-05-25 10:37:00+00:00	186.39	186.39	186.39	186.39	350.0
326	324	324	2023-05-25 10:38:00+00:00	186.39	186.39	186.39	186.39	0.0
327	325	325	2023-05-25 10:39:00+00:00	186.37	186.37	186.37	186.37	100.0
328	326	326	2023-05-25 10:40:00+00:00	186.25	186.25	186.21	186.22	595.0
329	327	327	2023-05-25 10:41:00+00:00	186.2	186.2	185.99	185.99	1800.0
330	328	328	2023-05-25 10:42:00+00:00	185.9	185.9	185.7	185.85	1895.0
331	329	329	2023-05-25 10:43:00+00:00	185.8	185.8	185.8	185.8	100.0
332	330	330	2023-05-25 10:44:00+00:00	185.8	185.8	185.8	185.8	950.0
333	331	331	2023-05-25 10:45:00+00:00	185.8	185.8	185.8	185.8	0.0
334	332	332	2023-05-25 10:46:00+00:00	185.83	185.9	185.8	185.86	5670.0
335	333	333	2023-05-25 10:47:00+00:00	185.8	185.8	185.8	185.8	278.0
336	334	334	2023-05-25 10:48:00+00:00	185.71	185.71	185.71	185.71	100.0
337	335	335	2023-05-25 10:49:00+00:00	185.68	185.68	185.68	185.68	100.0
338	336	336	2023-05-25 10:50:00+00:00	185.61	185.61	185.55	185.55	1093.0
339	337	337	2023-05-25 10:51:00+00:00	185.66	185.66	185.66	185.66	100.0
340	338	338	2023-05-25 10:52:00+00:00	185.63	185.66	185.42	185.46	1937.0
341	339	339	2023-05-25 10:53:00+00:00	185.5	185.5	185.5	185.5	196.0
342	340	340	2023-05-25 10:54:00+00:00	185.5	185.5	185.5	185.5	582.0
343	341	341	2023-05-25 10:55:00+00:00	185.5	185.5	185.49	185.5	844.0
344	342	342	2023-05-25 10:56:00+00:00	185.48	185.5	185.48	185.5	356.0
345	343	343	2023-05-25 10:57:00+00:00	185.48	185.48	185.48	185.48	100.0
346	344	344	2023-05-25 10:58:00+00:00	185.5	185.5	185.5	185.5	200.0
347	345	345	2023-05-25 10:59:00+00:00	185.48	185.48	185.41	185.41	517.0
348	346	346	2023-05-25 11:00:00+00:00	185.41	185.5	185.3	185.5	5513.0
349	347	347	2023-05-25 11:01:00+00:00	185.5	185.8	185.5	185.8	4532.0
350	348	348	2023-05-25 11:02:00+00:00	185.85	185.98	185.85	185.93	5760.0
351	349	349	2023-05-25 11:03:00+00:00	185.97	186.25	185.97	186.25	2856.0
352	350	350	2023-05-25 11:04:00+00:00	186.13	186.13	185.87	185.87	6393.0
353	351	351	2023-05-25 11:05:00+00:00	185.85	185.9	185.79	185.9	4331.0
354	352	352	2023-05-25 11:06:00+00:00	185.9	185.9	185.8	185.8	2064.0
355	353	353	2023-05-25 11:07:00+00:00	185.8	185.81	185.61	185.62	12764.0
356	354	354	2023-05-25 11:08:00+00:00	185.6	185.65	185.6	185.65	1300.0
357	355	355	2023-05-25 11:09:00+00:00	185.64	185.7	185.64	185.7	427.0
358	356	356	2023-05-25 11:10:00+00:00	185.66	185.7	185.5	185.5	7351.0
359	357	357	2023-05-25 11:11:00+00:00	185.51	185.53	185.31	185.33	3278.0
360	358	358	2023-05-25 11:12:00+00:00	185.3	185.35	185.3	185.35	568.0
361	359	359	2023-05-25 11:13:00+00:00	185.3	185.3	185.26	185.3	4139.0
362	360	360	2023-05-25 11:14:00+00:00	185.36	185.56	185.36	185.56	2730.0
363	361	361	2023-05-25 11:15:00+00:00	185.59	185.65	185.59	185.65	2749.0
364	362	362	2023-05-25 11:16:00+00:00	185.65	185.65	185.6	185.6	894.0
365	363	363	2023-05-25 11:17:00+00:00	185.56	185.56	185.5	185.5	2094.0
366	364	364	2023-05-25 11:18:00+00:00	185.6	185.6	185.58	185.58	490.0
367	365	365	2023-05-25 11:19:00+00:00	185.56	185.56	185.55	185.55	900.0
368	366	366	2023-05-25 11:20:00+00:00	185.53	185.53	185.4	185.4	3994.0
369	367	367	2023-05-25 11:21:00+00:00	185.36	185.37	185.35	185.35	1102.0
370	368	368	2023-05-25 11:22:00+00:00	185.4	185.5	185.4	185.5	1136.0
371	369	369	2023-05-25 11:23:00+00:00	185.55	185.58	185.55	185.58	1186.0
372	370	370	2023-05-25 11:24:00+00:00	185.58	185.6	185.57	185.6	1560.0
373	371	371	2023-05-25 11:25:00+00:00	185.59	185.64	185.59	185.64	850.0
374	372	372	2023-05-25 11:26:00+00:00	185.65	185.65	185.63	185.63	1243.0
375	373	373	2023-05-25 11:27:00+00:00	185.62	185.64	185.6	185.64	772.0
376	374	374	2023-05-25 11:28:00+00:00	185.67	185.69	185.62	185.65	5334.0
377	375	375	2023-05-25 11:29:00+00:00	185.65	185.65	185.65	185.65	0.0
378	376	376	2023-05-25 11:30:00+00:00	185.61	185.61	185.53	185.53	545.0
379	377	377	2023-05-25 11:31:00+00:00	185.54	185.55	185.44	185.5	2910.0
380	378	378	2023-05-25 11:32:00+00:00	185.5	185.84	185.5	185.84	4565.0
381	379	379	2023-05-25 11:33:00+00:00	185.76	185.8	185.75	185.8	914.0
382	380	380	2023-05-25 11:34:00+00:00	185.8	185.8	185.8	185.8	3989.0
383	381	381	2023-05-25 11:35:00+00:00	185.77	185.77	185.7	185.7	1358.0
384	382	382	2023-05-25 11:36:00+00:00	185.7	185.71	185.6	185.6	1903.0
385	383	383	2023-05-25 11:37:00+00:00	185.6	185.6	185.6	185.6	281.0
386	384	384	2023-05-25 11:38:00+00:00	185.61	185.65	185.61	185.65	300.0
387	385	385	2023-05-25 11:39:00+00:00	185.65	185.65	185.6	185.6	1122.0
388	386	386	2023-05-25 11:40:00+00:00	185.75	185.75	185.75	185.75	200.0
389	387	387	2023-05-25 11:41:00+00:00	185.7	185.75	185.7	185.75	930.0
390	388	388	2023-05-25 11:42:00+00:00	185.73	185.73	185.7	185.7	867.0
391	389	389	2023-05-25 11:43:00+00:00	185.72	185.94	185.7	185.92	9176.0
392	390	390	2023-05-25 11:44:00+00:00	185.91	185.94	185.8	185.8	4306.0
393	391	391	2023-05-25 11:45:00+00:00	185.8	185.82	185.79	185.8	1980.0
394	392	392	2023-05-25 11:46:00+00:00	185.8	185.8	185.75	185.75	888.0
395	393	393	2023-05-25 11:47:00+00:00	185.79	185.81	185.79	185.81	200.0
396	394	394	2023-05-25 11:48:00+00:00	185.79	185.79	185.79	185.79	170.0
397	395	395	2023-05-25 11:49:00+00:00	185.84	185.84	185.84	185.84	100.0
398	396	396	2023-05-25 11:50:00+00:00	185.88	185.88	185.88	185.88	3097.0
399	397	397	2023-05-25 11:51:00+00:00	185.85	185.9	185.85	185.88	7038.0
400	398	398	2023-05-25 11:52:00+00:00	185.85	185.91	185.85	185.91	2150.0
401	399	399	2023-05-25 11:53:00+00:00	185.9	185.9	185.9	185.9	583.0
402	400	400	2023-05-25 11:54:00+00:00	185.93	185.95	185.93	185.95	475.0
403	401	401	2023-05-25 11:55:00+00:00	185.97	185.98	185.97	185.97	1150.0
404	402	402	2023-05-25 11:56:00+00:00	185.99	186.15	185.99	186.12	9033.0
405	403	403	2023-05-25 11:57:00+00:00	186.15	186.3	186.15	186.3	2968.0
406	404	404	2023-05-25 11:58:00+00:00	186.28	186.29	186.17	186.17	8148.0
407	405	405	2023-05-25 11:59:00+00:00	186.18	186.21	186.18	186.18	4561.0
408	406	406	2023-05-25 12:00:00+00:00	186.13	186.54	185.25	186.53	181987.0
409	407	407	2023-05-25 12:01:00+00:00	186.0	186.56	185.15	185.93	20462.0
410	408	408	2023-05-25 12:02:00+00:00	185.51	186.49	185.15	185.43	10422.0
411	409	409	2023-05-25 12:03:00+00:00	186.41	186.49	185.16	186.49	11141.0
412	410	410	2023-05-25 12:04:00+00:00	186.45	186.57	186.45	186.5	7784.0
413	411	411	2023-05-25 12:05:00+00:00	186.56	186.81	186.5	186.76	17230.0
414	412	412	2023-05-25 12:06:00+00:00	186.73	186.73	186.5	186.55	9340.0
415	413	413	2023-05-25 12:07:00+00:00	186.52	186.6	186.52	186.55	9012.0
416	414	414	2023-05-25 12:08:00+00:00	186.55	186.65	186.52	186.52	6256.0
417	415	415	2023-05-25 12:09:00+00:00	186.55	186.6	186.52	186.58	2810.0
418	416	416	2023-05-25 12:10:00+00:00	186.58	186.59	186.5	186.56	14590.0
419	417	417	2023-05-25 12:11:00+00:00	186.5	186.56	186.5	186.5	2110.0
420	418	418	2023-05-25 12:12:00+00:00	186.5	186.66	186.5	186.6	11379.0
421	419	419	2023-05-25 12:13:00+00:00	186.66	186.75	186.65	186.65	11070.0
422	420	420	2023-05-25 12:14:00+00:00	186.65	186.7	186.58	186.6	6429.0
423	421	421	2023-05-25 12:15:00+00:00	186.67	186.73	186.66	186.7	7895.0
424	422	422	2023-05-25 12:16:00+00:00	186.7	186.72	186.67	186.7	4081.0
425	423	423	2023-05-25 12:17:00+00:00	186.67	186.67	186.46	186.46	9927.0
426	424	424	2023-05-25 12:18:00+00:00	186.5	186.5	186.41	186.41	6417.0
427	425	425	2023-05-25 12:19:00+00:00	186.4	186.76	186.4	186.7	11680.0
428	426	426	2023-05-25 12:20:00+00:00	186.69	186.69	186.55	186.67	8960.0
429	427	427	2023-05-25 12:21:00+00:00	186.62	186.63	186.5	186.5	3365.0
430	428	428	2023-05-25 12:22:00+00:00	186.5	186.53	186.45	186.5	5651.0
431	429	429	2023-05-25 12:23:00+00:00	186.52	186.73	186.5	186.73	8186.0
432	430	430	2023-05-25 12:24:00+00:00	186.72	186.72	186.52	186.67	8381.0
433	431	431	2023-05-25 12:25:00+00:00	186.67	186.69	186.54	186.64	4813.0
434	432	432	2023-05-25 12:26:00+00:00	186.54	186.59	186.46	186.59	10454.0
435	433	433	2023-05-25 12:27:00+00:00	186.52	186.53	186.42	186.47	3575.0
436	434	434	2023-05-25 12:28:00+00:00	186.48	186.49	186.42	186.43	5022.0
437	435	435	2023-05-25 12:29:00+00:00	186.42	186.44	186.4	186.4	7092.0
438	436	436	2023-05-25 12:30:00+00:00	186.4	186.45	186.2	186.26	13357.0
439	437	437	2023-05-25 12:31:00+00:00	186.2	186.31	186.1	186.1	8432.0
440	438	438	2023-05-25 12:32:00+00:00	186.11	186.28	186.1	186.25	7096.0
441	439	439	2023-05-25 12:33:00+00:00	186.25	186.26	185.95	185.99	18740.0
442	440	440	2023-05-25 12:34:00+00:00	186.1	186.25	186.04	186.22	13205.0
443	441	441	2023-05-25 12:35:00+00:00	186.22	186.23	186.15	186.2	5129.0
444	442	442	2023-05-25 12:36:00+00:00	186.23	186.24	186.15	186.16	3338.0
445	443	443	2023-05-25 12:37:00+00:00	186.18	186.2	186.15	186.15	4313.0
446	444	444	2023-05-25 12:38:00+00:00	186.15	186.4	186.15	186.36	7330.0
447	445	445	2023-05-25 12:39:00+00:00	186.39	186.69	186.38	186.69	14981.0
448	446	446	2023-05-25 12:40:00+00:00	186.65	186.65	186.5	186.55	12422.0
449	447	447	2023-05-25 12:41:00+00:00	186.55	186.69	186.53	186.69	7030.0
450	448	448	2023-05-25 12:42:00+00:00	186.6	186.74	186.6	186.72	13277.0
451	449	449	2023-05-25 12:43:00+00:00	186.75	186.9	186.75	186.79	16093.0
452	450	450	2023-05-25 12:44:00+00:00	186.84	187.24	186.75	187.22	27443.0
453	451	451	2023-05-25 12:45:00+00:00	187.24	187.24	186.92	187.1	14912.0
454	452	452	2023-05-25 12:46:00+00:00	187.05	187.18	187.05	187.15	12225.0
455	453	453	2023-05-25 12:47:00+00:00	187.18	187.25	187.1	187.22	19503.0
456	454	454	2023-05-25 12:48:00+00:00	187.21	187.25	187.13	187.15	13099.0
457	455	455	2023-05-25 12:49:00+00:00	187.15	187.15	186.91	186.95	14393.0
458	456	456	2023-05-25 12:50:00+00:00	186.91	186.95	186.77	186.9	12504.0
459	457	457	2023-05-25 12:51:00+00:00	186.9	187.1	186.88	187.0	11770.0
460	458	458	2023-05-25 12:52:00+00:00	187.05	187.1	186.97	187.02	13988.0
461	459	459	2023-05-25 12:53:00+00:00	187.07	187.1	186.9	186.9	11694.0
462	460	460	2023-05-25 12:54:00+00:00	186.95	187.04	186.95	186.98	11934.0
463	461	461	2023-05-25 12:55:00+00:00	186.99	187.04	186.97	187.0	7347.0
464	462	462	2023-05-25 12:56:00+00:00	187.0	187.04	186.98	187.03	6442.0
465	463	463	2023-05-25 12:57:00+00:00	187.04	187.11	187.03	187.08	4757.0
466	464	464	2023-05-25 12:58:00+00:00	187.06	187.06	186.98	186.98	10466.0
467	465	465	2023-05-25 12:59:00+00:00	187.0	187.05	186.95	187.04	3746.0
468	466	466	2023-05-25 13:00:00+00:00	187.04	187.07	187.0	187.03	16269.0
469	467	467	2023-05-25 13:01:00+00:00	187.01	187.06	187.0	187.0	6549.0
470	468	468	2023-05-25 13:02:00+00:00	187.03	187.03	186.9	186.9	8117.0
471	469	469	2023-05-25 13:03:00+00:00	186.88	186.88	186.7	186.7	13562.0
472	470	470	2023-05-25 13:04:00+00:00	186.55	186.62	186.45	186.5	17854.0
473	471	471	2023-05-25 13:05:00+00:00	186.44	186.51	186.38	186.5	15078.0
474	472	472	2023-05-25 13:06:00+00:00	186.5	186.77	186.5	186.75	11044.0
475	473	473	2023-05-25 13:07:00+00:00	186.72	186.73	186.65	186.69	6522.0
476	474	474	2023-05-25 13:08:00+00:00	186.7	186.75	186.7	186.75	4192.0
477	475	475	2023-05-25 13:09:00+00:00	186.75	186.85	186.72	186.85	3618.0
478	476	476	2023-05-25 13:10:00+00:00	186.8	186.85	186.79	186.84	4116.0
479	477	477	2023-05-25 13:11:00+00:00	186.75	186.78	186.75	186.76	7846.0
480	478	478	2023-05-25 13:12:00+00:00	186.75	186.85	186.75	186.83	5105.0
481	479	479	2023-05-25 13:13:00+00:00	186.8	186.8	186.73	186.75	7359.0
482	480	480	2023-05-25 13:14:00+00:00	186.75	186.8	186.75	186.8	1802.0
483	481	481	2023-05-25 13:15:00+00:00	186.75	186.78	186.75	186.75	1453.0
484	482	482	2023-05-25 13:16:00+00:00	186.75	186.79	186.75	186.78	4879.0
485	483	483	2023-05-25 13:17:00+00:00	186.76	186.78	186.75	186.75	2717.0
486	484	484	2023-05-25 13:18:00+00:00	186.75	186.75	186.5	186.5	15112.0
487	485	485	2023-05-25 13:19:00+00:00	186.48	186.64	186.47	186.55	9230.0
488	486	486	2023-05-25 13:20:00+00:00	186.54	186.62	186.51	186.55	3481.0
489	487	487	2023-05-25 13:21:00+00:00	186.68	186.7	186.64	186.68	955.0
490	488	488	2023-05-25 13:22:00+00:00	186.65	186.7	186.61	186.65	5915.0
491	489	489	2023-05-25 13:23:00+00:00	186.67	186.7	186.61	186.63	5498.0
492	490	490	2023-05-25 13:24:00+00:00	186.61	186.63	186.33	186.33	17804.0
493	491	491	2023-05-25 13:25:00+00:00	186.3	186.31	186.22	186.3	9674.0
494	492	492	2023-05-25 13:26:00+00:00	186.3	186.36	186.25	186.35	7389.0
495	493	493	2023-05-25 13:27:00+00:00	186.5	186.68	186.37	186.61	5230.0
496	494	494	2023-05-25 13:28:00+00:00	186.5	186.58	186.4	186.58	3266.0
497	495	495	2023-05-25 13:29:00+00:00	186.45	186.65	186.45	186.51	9750.0
498	496	496	2023-05-25 13:30:00+00:00	186.48	186.78	185.93	186.07	984538.0
499	497	497	2023-05-25 13:31:00+00:00	186.03	186.14	184.9	185.0	582264.0
500	498	498	2023-05-25 13:32:00+00:00	184.98	185.36	184.58	184.95	504637.0
501	499	499	2023-05-25 13:33:00+00:00	184.95	185.25	184.59	184.6	403127.0
502	500	500	2023-05-25 13:34:00+00:00	184.61	185.18	184.6	185.16	355005.0
503	501	501	2023-05-25 13:35:00+00:00	185.18	185.69	184.9	185.08	448032.0
504	502	502	2023-05-25 13:36:00+00:00	185.1	185.7	184.87	185.42	372036.0
505	503	503	2023-05-25 13:37:00+00:00	185.39	185.57	184.85	185.33	347181.0
506	504	504	2023-05-25 13:38:00+00:00	185.33	185.73	185.0	185.65	367079.0
507	505	505	2023-05-25 13:39:00+00:00	185.63	185.78	185.14	185.21	318626.0
508	506	506	2023-05-25 13:40:00+00:00	185.18	185.48	184.65	185.24	502889.0
509	507	507	2023-05-25 13:41:00+00:00	185.22	185.33	184.62	184.79	338610.0
510	508	508	2023-05-25 13:42:00+00:00	184.8	184.84	183.88	184.02	527293.0
511	509	509	2023-05-25 13:43:00+00:00	184.0	184.37	183.71	184.03	449733.0
512	510	510	2023-05-25 13:44:00+00:00	184.0	184.18	183.7	183.76	385315.0
513	511	511	2023-05-25 13:45:00+00:00	183.8	184.07	183.15	183.15	478666.0
514	512	512	2023-05-25 13:46:00+00:00	183.18	183.45	182.91	183.14	562225.0
515	513	513	2023-05-25 13:47:00+00:00	183.14	183.36	182.72	182.93	500983.0
516	514	514	2023-05-25 13:48:00+00:00	182.93	183.25	182.84	182.94	383534.0
517	515	515	2023-05-25 13:49:00+00:00	182.9	183.24	182.78	183.02	357080.0
518	516	516	2023-05-25 13:50:00+00:00	183.03	183.07	182.59	182.75	395309.0
519	517	517	2023-05-25 13:51:00+00:00	182.74	183.45	182.71	183.37	484051.0
520	518	518	2023-05-25 13:52:00+00:00	183.38	183.73	183.32	183.41	403333.0
521	519	519	2023-05-25 13:53:00+00:00	183.42	183.7	183.02	183.54	326719.0
522	520	520	2023-05-25 13:54:00+00:00	183.56	183.97	183.55	183.92	393588.0
523	521	521	2023-05-25 13:55:00+00:00	183.94	184.02	183.42	183.5	290839.0
524	522	522	2023-05-25 13:56:00+00:00	183.5	183.94	183.09	183.72	357030.0
525	523	523	2023-05-25 13:57:00+00:00	183.72	183.94	183.68	183.8	190903.0
526	524	524	2023-05-25 13:58:00+00:00	183.8	183.81	183.39	183.47	236519.0
527	525	525	2023-05-25 13:59:00+00:00	183.47	183.74	183.38	183.51	240196.0
528	526	526	2023-05-25 14:00:00+00:00	183.52	184.14	183.47	183.85	315446.0
529	527	527	2023-05-25 14:01:00+00:00	183.83	183.96	183.11	183.25	345055.0
530	528	528	2023-05-25 14:02:00+00:00	183.24	183.34	182.8	183.19	373715.0
531	529	529	2023-05-25 14:03:00+00:00	183.18	183.37	183.03	183.11	193917.0
532	530	530	2023-05-25 14:04:00+00:00	183.11	183.2	182.84	182.87	241061.0
533	531	531	2023-05-25 14:05:00+00:00	182.88	183.09	182.03	182.05	539238.0
534	532	532	2023-05-25 14:06:00+00:00	182.03	182.22	181.94	182.13	393062.0
535	533	533	2023-05-25 14:07:00+00:00	182.11	182.44	181.87	182.43	348652.0
536	534	534	2023-05-25 14:08:00+00:00	182.41	182.53	182.14	182.22	246630.0
537	535	535	2023-05-25 14:09:00+00:00	182.25	182.4	182.12	182.21	170482.0
538	536	536	2023-05-25 14:10:00+00:00	182.2	182.24	181.9	182.05	236878.0
539	537	537	2023-05-25 14:11:00+00:00	182.06	182.24	181.88	182.13	203333.0
540	538	538	2023-05-25 14:12:00+00:00	182.11	182.15	181.27	181.27	451314.0
541	539	539	2023-05-25 14:13:00+00:00	181.26	181.57	181.22	181.5	319982.0
542	540	540	2023-05-25 14:14:00+00:00	181.5	181.54	180.91	181.12	430455.0
543	541	541	2023-05-25 14:15:00+00:00	181.11	181.17	180.58	181.14	462474.0
544	542	542	2023-05-25 14:16:00+00:00	181.17	181.33	181.05	181.29	308847.0
545	543	543	2023-05-25 14:17:00+00:00	181.27	181.55	181.26	181.46	246126.0
546	544	544	2023-05-25 14:18:00+00:00	181.49	181.74	181.33	181.6	258316.0
547	545	545	2023-05-25 14:19:00+00:00	181.62	181.64	181.34	181.41	215193.0
548	546	546	2023-05-25 14:20:00+00:00	181.4	181.63	181.24	181.49	243047.0
549	547	547	2023-05-25 14:21:00+00:00	181.48	181.75	181.41	181.73	274743.0
550	548	548	2023-05-25 14:22:00+00:00	181.74	181.75	181.33	181.7	239925.0
551	549	549	2023-05-25 14:23:00+00:00	181.73	181.8	181.36	181.39	201776.0
552	550	550	2023-05-25 14:24:00+00:00	181.4	181.45	181.12	181.28	219450.0
553	551	551	2023-05-25 14:25:00+00:00	181.26	181.74	181.2	181.64	250526.0
554	552	552	2023-05-25 14:26:00+00:00	181.62	182.2	181.61	182.13	306130.0
555	553	553	2023-05-25 14:27:00+00:00	182.12	182.28	182.0	182.05	286895.0
556	554	554	2023-05-25 14:28:00+00:00	182.04	182.37	182.03	182.32	323859.0
557	555	555	2023-05-25 14:29:00+00:00	182.31	182.68	182.31	182.52	321532.0
558	556	556	2023-05-25 14:30:00+00:00	182.55	182.68	182.32	182.43	241156.0
559	557	557	2023-05-25 14:31:00+00:00	182.41	182.66	182.29	182.41	237068.0
560	558	558	2023-05-25 14:32:00+00:00	182.39	182.85	182.18	182.73	319657.0
561	559	559	2023-05-25 14:33:00+00:00	182.71	182.89	182.62	182.81	239958.0
562	560	560	2023-05-25 14:34:00+00:00	182.79	183.03	182.66	182.99	301024.0
563	561	561	2023-05-25 14:35:00+00:00	182.98	183.29	182.96	183.29	281232.0
564	562	562	2023-05-25 14:36:00+00:00	183.29	183.48	183.2	183.42	358449.0
565	563	563	2023-05-25 14:37:00+00:00	183.41	183.45	183.18	183.29	230266.0
566	564	564	2023-05-25 14:38:00+00:00	183.26	183.61	183.2	183.5	331831.0
567	565	565	2023-05-25 14:39:00+00:00	183.53	183.8	183.46	183.77	310166.0
568	566	566	2023-05-25 14:40:00+00:00	183.77	184.18	183.76	184.09	390707.0
569	567	567	2023-05-25 14:41:00+00:00	184.1	184.22	183.89	183.96	288214.0
570	568	568	2023-05-25 14:42:00+00:00	183.97	184.02	183.75	183.89	262133.0
571	569	569	2023-05-25 14:43:00+00:00	183.89	184.03	183.64	183.88	261442.0
572	570	570	2023-05-25 14:44:00+00:00	183.86	184.01	183.84	183.97	216022.0
573	571	571	2023-05-25 14:45:00+00:00	183.96	184.18	183.92	183.95	299910.0
574	572	572	2023-05-25 14:46:00+00:00	183.95	184.56	183.94	184.47	497337.0
575	573	573	2023-05-25 14:47:00+00:00	184.47	184.61	184.37	184.47	364182.0
576	574	574	2023-05-25 14:48:00+00:00	184.45	184.6	184.37	184.37	237518.0
577	575	575	2023-05-25 14:49:00+00:00	184.35	184.46	183.97	184.17	340677.0
578	576	576	2023-05-25 14:50:00+00:00	184.16	184.39	184.15	184.28	234001.0
579	577	577	2023-05-25 14:51:00+00:00	184.27	184.32	184.14	184.26	153231.0
580	578	578	2023-05-25 14:52:00+00:00	184.26	184.3	183.85	183.92	256047.0
581	579	579	2023-05-25 14:53:00+00:00	183.94	183.98	183.71	183.95	209489.0
582	580	580	2023-05-25 14:54:00+00:00	183.94	184.01	183.83	183.96	166628.0
583	581	581	2023-05-25 14:55:00+00:00	183.94	184.13	183.91	183.99	172675.0
584	582	582	2023-05-25 14:56:00+00:00	183.99	184.39	183.95	184.09	267371.0
585	583	583	2023-05-25 14:57:00+00:00	184.09	184.09	183.79	183.93	200555.0
586	584	584	2023-05-25 14:58:00+00:00	183.91	184.12	183.9	184.08	127562.0
587	585	585	2023-05-25 14:59:00+00:00	184.09	184.29	184.01	184.27	183186.0
588	586	586	2023-05-25 15:00:00+00:00	184.27	184.41	183.93	184.19	249190.0
589	587	587	2023-05-25 15:01:00+00:00	184.18	184.51	184.13	184.33	272231.0
590	588	588	2023-05-25 15:02:00+00:00	184.35	184.39	184.04	184.25	210044.0
591	589	589	2023-05-25 15:03:00+00:00	184.23	184.51	184.12	184.46	208252.0
592	590	590	2023-05-25 15:04:00+00:00	184.46	184.5	184.3	184.4	183661.0
593	591	591	2023-05-25 15:05:00+00:00	184.45	184.59	184.29	184.34	281283.0
594	592	592	2023-05-25 15:06:00+00:00	184.36	184.5	184.21	184.33	242384.0
595	593	593	2023-05-25 15:07:00+00:00	184.36	184.78	184.35	184.46	305760.0
596	594	594	2023-05-25 15:08:00+00:00	184.47	184.48	184.16	184.28	205220.0
597	595	595	2023-05-25 15:09:00+00:00	184.3	184.35	183.94	184.14	257520.0
598	596	596	2023-05-25 15:10:00+00:00	184.15	184.37	184.07	184.25	236882.0
599	597	597	2023-05-25 15:11:00+00:00	184.25	184.47	184.13	184.47	137668.0
600	598	598	2023-05-25 15:12:00+00:00	184.46	184.95	184.45	184.55	450592.0
601	599	599	2023-05-25 15:13:00+00:00	184.57	184.68	184.35	184.46	193620.0
602	600	600	2023-05-25 15:14:00+00:00	184.46	184.65	184.43	184.61	210888.0
603	601	601	2023-05-25 15:15:00+00:00	184.62	184.94	184.62	184.92	272721.0
604	602	602	2023-05-25 15:16:00+00:00	184.9	184.95	184.5	184.53	233684.0
605	603	603	2023-05-25 15:17:00+00:00	184.54	184.64	184.15	184.19	308593.0
606	604	604	2023-05-25 15:18:00+00:00	184.21	184.76	184.2	184.73	238764.0
607	605	605	2023-05-25 15:19:00+00:00	184.72	184.9	184.6	184.69	175460.0
608	606	606	2023-05-25 15:20:00+00:00	184.66	184.86	184.64	184.7	174651.0
609	607	607	2023-05-25 15:21:00+00:00	184.69	184.89	184.46	184.71	215584.0
610	608	608	2023-05-25 15:22:00+00:00	184.7	184.9	184.66	184.76	159726.0
611	609	609	2023-05-25 15:23:00+00:00	184.76	185.04	184.62	184.67	347916.0
612	610	610	2023-05-25 15:24:00+00:00	184.67	184.91	184.53	184.6	239359.0
613	611	611	2023-05-25 15:25:00+00:00	184.6	184.84	184.59	184.84	138293.0
614	612	612	2023-05-25 15:26:00+00:00	184.82	184.88	184.61	184.73	125402.0
615	613	613	2023-05-25 15:27:00+00:00	184.73	184.98	184.34	184.39	346254.0
616	614	614	2023-05-25 15:28:00+00:00	184.39	184.6	184.31	184.37	195408.0
617	615	615	2023-05-25 15:29:00+00:00	184.36	184.5	184.34	184.4	178851.0
618	616	616	2023-05-25 15:30:00+00:00	184.41	184.43	184.08	184.11	222741.0
619	617	617	2023-05-25 15:31:00+00:00	184.14	184.23	183.8	183.89	262070.0
620	618	618	2023-05-25 15:32:00+00:00	183.91	184.1	183.9	184.01	134051.0
621	619	619	2023-05-25 15:33:00+00:00	184.01	184.06	183.77	183.83	165760.0
622	620	620	2023-05-25 15:34:00+00:00	183.82	183.82	183.49	183.54	270597.0
623	621	621	2023-05-25 15:35:00+00:00	183.53	183.72	183.44	183.58	294270.0
624	622	622	2023-05-25 15:36:00+00:00	183.61	183.99	183.6	183.89	235066.0
625	623	623	2023-05-25 15:37:00+00:00	183.87	184.22	183.84	184.18	251942.0
626	624	624	2023-05-25 15:38:00+00:00	184.2	184.23	184.03	184.06	185103.0
627	625	625	2023-05-25 15:39:00+00:00	184.05	184.12	183.93	184.04	145046.0
628	626	626	2023-05-25 15:40:00+00:00	184.04	184.06	183.65	183.67	174723.0
629	627	627	2023-05-25 15:41:00+00:00	183.69	183.88	183.56	183.85	146228.0
630	628	628	2023-05-25 15:42:00+00:00	183.85	183.99	183.82	183.92	156320.0
631	629	629	2023-05-25 15:43:00+00:00	183.89	184.03	183.77	183.91	128250.0
632	630	630	2023-05-25 15:44:00+00:00	183.93	183.93	183.68	183.82	109353.0
633	631	631	2023-05-25 15:45:00+00:00	183.82	184.2	183.71	184.15	203608.0
634	632	632	2023-05-25 15:46:00+00:00	184.14	184.14	183.81	183.86	177846.0
635	633	633	2023-05-25 15:47:00+00:00	183.85	184.1	183.78	183.9	139072.0
636	634	634	2023-05-25 15:48:00+00:00	183.91	183.94	183.66	183.72	131543.0
637	635	635	2023-05-25 15:49:00+00:00	183.71	183.98	183.7	183.87	116520.0
638	636	636	2023-05-25 15:50:00+00:00	183.88	183.92	183.78	183.8	73377.0
639	637	637	2023-05-25 15:51:00+00:00	183.81	184.02	183.74	184.01	121615.0
640	638	638	2023-05-25 15:52:00+00:00	184.02	184.45	183.99	184.42	276814.0
641	639	639	2023-05-25 15:53:00+00:00	184.41	184.55	184.35	184.5	268337.0
642	640	640	2023-05-25 15:54:00+00:00	184.48	184.52	184.28	184.38	141698.0
643	641	641	2023-05-25 15:55:00+00:00	184.35	184.63	184.34	184.42	181103.0
644	642	642	2023-05-25 15:56:00+00:00	184.43	184.43	184.06	184.16	180021.0
645	643	643	2023-05-25 15:57:00+00:00	184.15	184.24	184.02	184.23	130525.0
646	644	644	2023-05-25 15:58:00+00:00	184.22	184.38	184.16	184.35	148688.0
647	645	645	2023-05-25 15:59:00+00:00	184.36	184.62	184.34	184.5	160716.0
648	646	646	2023-05-25 16:00:00+00:00	184.52	184.59	184.46	184.56	136399.0
649	647	647	2023-05-25 16:01:00+00:00	184.57	184.79	184.53	184.7	220356.0
650	648	648	2023-05-25 16:02:00+00:00	184.7	184.8	184.66	184.79	122065.0
651	649	649	2023-05-25 16:03:00+00:00	184.79	184.88	184.66	184.73	145523.0
652	650	650	2023-05-25 16:04:00+00:00	184.73	184.8	184.66	184.77	169961.0
653	651	651	2023-05-25 16:05:00+00:00	184.79	184.83	184.52	184.62	188374.0
654	652	652	2023-05-25 16:06:00+00:00	184.63	184.75	184.6	184.71	79426.0
655	653	653	2023-05-25 16:07:00+00:00	184.7	184.79	184.63	184.72	111668.0
656	654	654	2023-05-25 16:08:00+00:00	184.72	184.77	184.37	184.46	154164.0
657	655	655	2023-05-25 16:09:00+00:00	184.46	184.5	184.33	184.34	131803.0
658	656	656	2023-05-25 16:10:00+00:00	184.36	184.61	184.35	184.52	175960.0
659	657	657	2023-05-25 16:11:00+00:00	184.54	184.57	184.43	184.45	79036.0
660	658	658	2023-05-25 16:12:00+00:00	184.45	184.61	184.25	184.27	137890.0
661	659	659	2023-05-25 16:13:00+00:00	184.29	184.42	184.22	184.42	99953.0
662	660	660	2023-05-25 16:14:00+00:00	184.4	184.49	184.31	184.42	105042.0
663	661	661	2023-05-25 16:15:00+00:00	184.43	184.48	184.33	184.44	93598.0
664	662	662	2023-05-25 16:16:00+00:00	184.43	184.5	184.36	184.46	136750.0
665	663	663	2023-05-25 16:17:00+00:00	184.46	184.53	184.23	184.27	127186.0
666	664	664	2023-05-25 16:18:00+00:00	184.26	184.31	183.98	184.14	169058.0
667	665	665	2023-05-25 16:19:00+00:00	184.13	184.16	183.95	184.06	123337.0
668	666	666	2023-05-25 16:20:00+00:00	184.07	184.11	183.99	184.07	104715.0
669	667	667	2023-05-25 16:21:00+00:00	184.05	184.29	183.91	184.27	211797.0
670	668	668	2023-05-25 16:22:00+00:00	184.28	184.55	184.23	184.54	212372.0
671	669	669	2023-05-25 16:23:00+00:00	184.55	184.7	184.41	184.69	228126.0
672	670	670	2023-05-25 16:24:00+00:00	184.68	184.99	184.65	184.91	350277.0
673	671	671	2023-05-25 16:25:00+00:00	184.9	185.29	184.89	185.15	424575.0
674	672	672	2023-05-25 16:26:00+00:00	185.17	185.23	185.05	185.1	200614.0
675	673	673	2023-05-25 16:27:00+00:00	185.1	185.27	185.05	185.1	157858.0
676	674	674	2023-05-25 16:28:00+00:00	185.1	185.2	185.07	185.14	84355.0
677	675	675	2023-05-25 16:29:00+00:00	185.15	185.31	185.11	185.26	136485.0
678	676	676	2023-05-25 16:30:00+00:00	185.27	185.42	185.08	185.16	263902.0
679	677	677	2023-05-25 16:31:00+00:00	185.15	185.36	185.13	185.31	157706.0
680	678	678	2023-05-25 16:32:00+00:00	185.28	185.34	185.04	185.17	150125.0
681	679	679	2023-05-25 16:33:00+00:00	185.18	185.26	185.07	185.1	80065.0
682	680	680	2023-05-25 16:34:00+00:00	185.1	185.18	184.82	184.98	213051.0
683	681	681	2023-05-25 16:35:00+00:00	185.0	185.18	184.97	185.09	145008.0
684	682	682	2023-05-25 16:36:00+00:00	185.1	185.34	185.09	185.16	205281.0
685	683	683	2023-05-25 16:37:00+00:00	185.19	185.25	185.16	185.19	56626.0
686	684	684	2023-05-25 16:38:00+00:00	185.21	185.22	185.12	185.18	61914.0
687	685	685	2023-05-25 16:39:00+00:00	185.16	185.35	185.14	185.32	99841.0
688	686	686	2023-05-25 16:40:00+00:00	185.33	185.5	185.2	185.49	215810.0
689	687	687	2023-05-25 16:41:00+00:00	185.47	185.5	185.28	185.34	146014.0
690	688	688	2023-05-25 16:42:00+00:00	185.36	185.4	185.23	185.31	115612.0
691	689	689	2023-05-25 16:43:00+00:00	185.29	185.5	185.27	185.49	86301.0
692	690	690	2023-05-25 16:44:00+00:00	185.49	185.53	185.39	185.47	177399.0
693	691	691	2023-05-25 16:45:00+00:00	185.48	185.6	185.47	185.59	169375.0
694	692	692	2023-05-25 16:46:00+00:00	185.59	185.61	185.41	185.53	143455.0
695	693	693	2023-05-25 16:47:00+00:00	185.53	185.61	185.45	185.55	101011.0
696	694	694	2023-05-25 16:48:00+00:00	185.55	185.57	185.46	185.48	73113.0
697	695	695	2023-05-25 16:49:00+00:00	185.48	185.53	185.26	185.38	132825.0
698	696	696	2023-05-25 16:50:00+00:00	185.38	185.39	185.2	185.28	89754.0
699	697	697	2023-05-25 16:51:00+00:00	185.28	185.45	185.21	185.36	121207.0
700	698	698	2023-05-25 16:52:00+00:00	185.35	185.42	185.13	185.25	132999.0
701	699	699	2023-05-25 16:53:00+00:00	185.27	185.34	185.2	185.27	84706.0
702	700	700	2023-05-25 16:54:00+00:00	185.25	185.32	185.03	185.03	134531.0
703	701	701	2023-05-25 16:55:00+00:00	185.02	185.2	184.97	185.18	139052.0
704	702	702	2023-05-25 16:56:00+00:00	185.17	185.32	185.12	185.26	141164.0
705	703	703	2023-05-25 16:57:00+00:00	185.27	185.28	184.73	184.77	191551.0
706	704	704	2023-05-25 16:58:00+00:00	184.78	184.8	184.7	184.77	129060.0
707	705	705	2023-05-25 16:59:00+00:00	184.75	184.75	184.37	184.42	249940.0
708	706	706	2023-05-25 17:00:00+00:00	184.41	184.58	184.4	184.43	159565.0
709	707	707	2023-05-25 17:01:00+00:00	184.46	184.49	184.3	184.38	126498.0
710	708	708	2023-05-25 17:02:00+00:00	184.35	184.41	184.14	184.3	211864.0
711	709	709	2023-05-25 17:03:00+00:00	184.32	184.49	184.26	184.41	143212.0
712	710	710	2023-05-25 17:04:00+00:00	184.4	184.47	184.35	184.43	83346.0
713	711	711	2023-05-25 17:05:00+00:00	184.45	184.54	184.11	184.19	174876.0
714	712	712	2023-05-25 17:06:00+00:00	184.18	184.34	184.11	184.24	125753.0
715	713	713	2023-05-25 17:07:00+00:00	184.26	184.34	184.2	184.3	97983.0
716	714	714	2023-05-25 17:08:00+00:00	184.29	184.3	184.13	184.27	88350.0
717	715	715	2023-05-25 17:09:00+00:00	184.27	184.31	184.17	184.25	90736.0
718	716	716	2023-05-25 17:10:00+00:00	184.24	184.35	184.18	184.25	102382.0
719	717	717	2023-05-25 17:11:00+00:00	184.26	184.41	184.19	184.34	130701.0
720	718	718	2023-05-25 17:12:00+00:00	184.34	184.44	184.3	184.44	97716.0
721	719	719	2023-05-25 17:13:00+00:00	184.44	184.51	184.26	184.28	191798.0
722	720	720	2023-05-25 17:14:00+00:00	184.28	184.32	184.03	184.05	171726.0
723	721	721	2023-05-25 17:15:00+00:00	184.03	184.25	183.95	184.14	157989.0
724	722	722	2023-05-25 17:16:00+00:00	184.15	184.3	184.1	184.12	95541.0
725	723	723	2023-05-25 17:17:00+00:00	184.12	184.18	184.02	184.16	100028.0
726	724	724	2023-05-25 17:18:00+00:00	184.16	184.34	184.09	184.3	119335.0
727	725	725	2023-05-25 17:19:00+00:00	184.31	184.31	184.08	184.22	111716.0
728	726	726	2023-05-25 17:20:00+00:00	184.22	184.45	184.21	184.45	162037.0
729	727	727	2023-05-25 17:21:00+00:00	184.45	184.45	184.28	184.41	104431.0
730	728	728	2023-05-25 17:22:00+00:00	184.4	184.45	184.31	184.4	84807.0
731	729	729	2023-05-25 17:23:00+00:00	184.4	184.47	184.3	184.46	114334.0
732	730	730	2023-05-25 17:24:00+00:00	184.45	184.45	184.36	184.38	60609.0
733	731	731	2023-05-25 17:25:00+00:00	184.38	184.39	184.13	184.21	145939.0
734	732	732	2023-05-25 17:26:00+00:00	184.23	184.35	184.13	184.28	129824.0
735	733	733	2023-05-25 17:27:00+00:00	184.29	184.44	184.2	184.39	128593.0
736	734	734	2023-05-25 17:28:00+00:00	184.39	184.43	184.18	184.26	119556.0
737	735	735	2023-05-25 17:29:00+00:00	184.24	184.35	184.22	184.29	72393.0
738	736	736	2023-05-25 17:30:00+00:00	184.29	184.35	184.23	184.29	78865.0
739	737	737	2023-05-25 17:31:00+00:00	184.29	184.29	184.13	184.23	92773.0
740	738	738	2023-05-25 17:32:00+00:00	184.23	184.38	184.21	184.25	143737.0
741	739	739	2023-05-25 17:33:00+00:00	184.22	184.28	184.07	184.18	127594.0
742	740	740	2023-05-25 17:34:00+00:00	184.17	184.51	184.16	184.51	160954.0
743	741	741	2023-05-25 17:35:00+00:00	184.53	184.74	184.53	184.66	200736.0
744	742	742	2023-05-25 17:36:00+00:00	184.63	184.65	184.47	184.64	108220.0
745	743	743	2023-05-25 17:37:00+00:00	184.64	184.67	184.49	184.54	105415.0
746	744	744	2023-05-25 17:38:00+00:00	184.55	184.6	184.46	184.53	79480.0
747	745	745	2023-05-25 17:39:00+00:00	184.52	184.6	184.49	184.59	81869.0
748	746	746	2023-05-25 17:40:00+00:00	184.59	184.63	184.5	184.5	58737.0
749	747	747	2023-05-25 17:41:00+00:00	184.51	184.55	184.34	184.42	140591.0
750	748	748	2023-05-25 17:42:00+00:00	184.43	184.55	184.29	184.53	128787.0
751	749	749	2023-05-25 17:43:00+00:00	184.52	184.65	184.5	184.62	119349.0
752	750	750	2023-05-25 17:44:00+00:00	184.61	184.64	184.51	184.55	76853.0
753	751	751	2023-05-25 17:45:00+00:00	184.55	184.64	184.54	184.62	69379.0
754	752	752	2023-05-25 17:46:00+00:00	184.61	184.8	184.6	184.8	128759.0
755	753	753	2023-05-25 17:47:00+00:00	184.79	184.8	184.64	184.72	106975.0
756	754	754	2023-05-25 17:48:00+00:00	184.72	184.79	184.61	184.63	109447.0
757	755	755	2023-05-25 17:49:00+00:00	184.63	184.84	184.53	184.8	161891.0
758	756	756	2023-05-25 17:50:00+00:00	184.77	184.88	184.73	184.77	98351.0
759	757	757	2023-05-25 17:51:00+00:00	184.74	184.77	184.63	184.68	93519.0
760	758	758	2023-05-25 17:52:00+00:00	184.67	184.82	184.65	184.82	81532.0
761	759	759	2023-05-25 17:53:00+00:00	184.81	184.86	184.75	184.81	93371.0
762	760	760	2023-05-25 17:54:00+00:00	184.8	184.87	184.73	184.8	91959.0
763	761	761	2023-05-25 17:55:00+00:00	184.79	184.98	184.78	184.81	128342.0
764	762	762	2023-05-25 17:56:00+00:00	184.82	184.88	184.72	184.79	80743.0
765	763	763	2023-05-25 17:57:00+00:00	184.78	184.84	184.71	184.77	65638.0
766	764	764	2023-05-25 17:58:00+00:00	184.76	185.0	184.74	184.98	157218.0
767	765	765	2023-05-25 17:59:00+00:00	185.0	185.1	184.93	184.97	154968.0
768	766	766	2023-05-25 18:00:00+00:00	184.97	185.58	184.97	185.44	401042.0
769	767	767	2023-05-25 18:01:00+00:00	185.45	185.64	185.38	185.43	243709.0
770	768	768	2023-05-25 18:02:00+00:00	185.43	185.5	185.28	185.35	149768.0
771	769	769	2023-05-25 18:03:00+00:00	185.3	185.35	185.1	185.22	162599.0
772	770	770	2023-05-25 18:04:00+00:00	185.23	185.36	185.18	185.31	105920.0
773	771	771	2023-05-25 18:05:00+00:00	185.3	185.32	185.03	185.13	158446.0
774	772	772	2023-05-25 18:06:00+00:00	185.14	185.16	184.92	185.15	203362.0
775	773	773	2023-05-25 18:07:00+00:00	185.14	185.6	185.13	185.47	297794.0
776	774	774	2023-05-25 18:08:00+00:00	185.48	185.52	185.14	185.14	155392.0
777	775	775	2023-05-25 18:09:00+00:00	185.16	185.38	185.13	185.35	117525.0
778	776	776	2023-05-25 18:10:00+00:00	185.37	185.42	185.3	185.31	111692.0
779	777	777	2023-05-25 18:11:00+00:00	185.32	185.4	185.22	185.34	81035.0
780	778	778	2023-05-25 18:12:00+00:00	185.34	185.47	185.27	185.36	96224.0
781	779	779	2023-05-25 18:13:00+00:00	185.38	185.48	185.3	185.44	98772.0
782	780	780	2023-05-25 18:14:00+00:00	185.44	185.58	185.38	185.54	144628.0
783	781	781	2023-05-25 18:15:00+00:00	185.53	185.61	185.5	185.6	131837.0
784	782	782	2023-05-25 18:16:00+00:00	185.6	185.62	185.51	185.59	149765.0
785	783	783	2023-05-25 18:17:00+00:00	185.57	185.72	185.41	185.51	259925.0
786	784	784	2023-05-25 18:18:00+00:00	185.51	185.58	185.44	185.47	132548.0
787	785	785	2023-05-25 18:19:00+00:00	185.48	185.61	185.46	185.61	107511.0
788	786	786	2023-05-25 18:20:00+00:00	185.61	185.77	185.5	185.53	251067.0
789	787	787	2023-05-25 18:21:00+00:00	185.5	185.6	185.2	185.36	199240.0
790	788	788	2023-05-25 18:22:00+00:00	185.37	185.47	185.33	185.37	110462.0
791	789	789	2023-05-25 18:23:00+00:00	185.37	185.45	185.25	185.43	155914.0
792	790	790	2023-05-25 18:24:00+00:00	185.43	185.44	185.11	185.21	151724.0
793	791	791	2023-05-25 18:25:00+00:00	185.2	185.22	184.95	184.96	188533.0
794	792	792	2023-05-25 18:26:00+00:00	185.0	185.21	185.0	185.21	117596.0
795	793	793	2023-05-25 18:27:00+00:00	185.19	185.2	185.02	185.02	77137.0
796	794	794	2023-05-25 18:28:00+00:00	185.03	185.05	184.9	184.99	143173.0
797	795	795	2023-05-25 18:29:00+00:00	185.0	185.01	184.71	184.71	177859.0
798	796	796	2023-05-25 18:30:00+00:00	184.74	184.78	184.6	184.64	132576.0
799	797	797	2023-05-25 18:31:00+00:00	184.63	184.69	184.43	184.46	211006.0
800	798	798	2023-05-25 18:32:00+00:00	184.45	184.65	184.41	184.52	155802.0
801	799	799	2023-05-25 18:33:00+00:00	184.52	184.56	184.19	184.27	202524.0
802	800	800	2023-05-25 18:34:00+00:00	184.25	184.27	184.21	184.22	21898.0
803	801	1276	2023-05-25 18:35:00+00:00	184.41	184.45	184.25	184.39	118584.0
804	802	1277	2023-05-25 18:36:00+00:00	184.38	184.44	184.27	184.33	102878.0
805	803	1278	2023-05-25 18:37:00+00:00	184.33	184.37	184.19	184.25	122538.0
806	804	1279	2023-05-25 18:38:00+00:00	184.22	184.3	184.17	184.29	102619.0
807	805	1280	2023-05-25 18:39:00+00:00	184.28	184.34	184.16	184.24	102848.0
808	806	1281	2023-05-25 18:40:00+00:00	184.22	184.39	184.18	184.29	142433.0
809	807	1282	2023-05-25 18:41:00+00:00	184.29	184.34	184.21	184.25	68453.0
810	808	1283	2023-05-25 18:42:00+00:00	184.24	184.29	183.87	183.92	264171.0
811	809	1284	2023-05-25 18:43:00+00:00	183.92	183.99	183.83	183.94	130234.0
812	810	1285	2023-05-25 18:44:00+00:00	183.94	184.06	183.84	183.85	108912.0
813	811	1286	2023-05-25 18:45:00+00:00	183.84	183.87	183.71	183.82	189266.0
814	812	1287	2023-05-25 18:46:00+00:00	183.81	183.82	183.59	183.7	154279.0
815	813	1288	2023-05-25 18:47:00+00:00	183.7	183.75	183.54	183.69	137492.0
816	814	1289	2023-05-25 18:48:00+00:00	183.69	183.88	183.65	183.86	150908.0
817	815	1290	2023-05-25 18:49:00+00:00	183.85	183.93	183.67	183.74	138342.0
818	816	1291	2023-05-25 18:50:00+00:00	183.74	183.89	183.7	183.84	119465.0
819	817	1292	2023-05-25 18:51:00+00:00	183.82	183.82	183.54	183.55	124531.0
820	818	1293	2023-05-25 18:52:00+00:00	183.55	183.78	183.51	183.74	139269.0
821	819	1294	2023-05-25 18:53:00+00:00	183.76	183.8	183.64	183.74	68526.0
822	820	1295	2023-05-25 18:54:00+00:00	183.7	183.75	183.6	183.64	65295.0
823	821	1296	2023-05-25 18:55:00+00:00	183.64	183.72	183.42	183.42	171204.0
824	822	1297	2023-05-25 18:56:00+00:00	183.42	183.47	183.3	183.4	185017.0
825	823	1298	2023-05-25 18:57:00+00:00	183.39	183.44	183.03	183.14	317101.0
826	824	1299	2023-05-25 18:58:00+00:00	183.14	183.2	182.84	182.87	327842.0
827	825	1300	2023-05-25 18:59:00+00:00	182.87	183.02	182.75	182.87	259226.0
828	826	1301	2023-05-25 19:00:00+00:00	182.87	183.03	182.77	183.0	178798.0
829	827	1302	2023-05-25 19:01:00+00:00	183.0	183.21	182.96	183.18	243489.0
830	828	1303	2023-05-25 19:02:00+00:00	183.16	183.23	182.91	182.96	208598.0
831	829	1304	2023-05-25 19:03:00+00:00	182.95	183.08	182.91	183.03	187374.0
832	830	1305	2023-05-25 19:04:00+00:00	183.03	183.21	182.98	183.21	150079.0
833	831	1306	2023-05-25 19:05:00+00:00	183.19	183.58	183.18	183.4	291479.0
834	832	1307	2023-05-25 19:06:00+00:00	183.4	183.66	183.37	183.6	192739.0
835	833	1308	2023-05-25 19:07:00+00:00	183.59	183.7	183.53	183.62	180424.0
836	834	1309	2023-05-25 19:08:00+00:00	183.61	183.79	183.61	183.72	162580.0
837	835	1310	2023-05-25 19:09:00+00:00	183.72	183.87	183.7	183.84	157611.0
838	836	1311	2023-05-25 19:10:00+00:00	183.83	184.0	183.82	183.89	184355.0
839	837	1312	2023-05-25 19:11:00+00:00	183.89	184.1	183.78	184.05	201579.0
840	838	1313	2023-05-25 19:12:00+00:00	184.05	184.09	183.95	183.99	124645.0
841	839	1314	2023-05-25 19:13:00+00:00	183.99	184.1	183.79	183.87	193363.0
842	840	1315	2023-05-25 19:14:00+00:00	183.87	184.04	183.85	183.92	143150.0
843	841	1316	2023-05-25 19:15:00+00:00	183.92	184.0	183.62	183.78	168406.0
844	842	1317	2023-05-25 19:16:00+00:00	183.77	183.88	183.73	183.76	99548.0
845	843	1318	2023-05-25 19:17:00+00:00	183.75	183.89	183.67	183.85	104713.0
846	844	1319	2023-05-25 19:18:00+00:00	183.87	183.99	183.81	183.98	115013.0
847	845	1320	2023-05-25 19:19:00+00:00	183.99	184.04	183.91	184.02	114097.0
848	846	1321	2023-05-25 19:20:00+00:00	184.01	184.25	183.97	184.25	161558.0
849	847	1322	2023-05-25 19:21:00+00:00	184.25	184.43	184.23	184.36	217588.0
850	848	1323	2023-05-25 19:22:00+00:00	184.36	184.38	184.25	184.31	161848.0
851	849	1324	2023-05-25 19:23:00+00:00	184.29	184.34	184.15	184.23	150789.0
852	850	1325	2023-05-25 19:24:00+00:00	184.21	184.26	184.19	184.21	93904.0
853	851	1326	2023-05-25 19:25:00+00:00	184.23	184.24	183.99	184.13	209597.0
854	852	1327	2023-05-25 19:26:00+00:00	184.12	184.25	184.11	184.16	98511.0
855	853	1328	2023-05-25 19:27:00+00:00	184.16	184.37	184.13	184.31	153166.0
856	854	1329	2023-05-25 19:28:00+00:00	184.33	184.62	184.33	184.5	272048.0
857	855	1330	2023-05-25 19:29:00+00:00	184.5	184.56	184.43	184.49	128148.0
858	856	1331	2023-05-25 19:30:00+00:00	184.5	184.54	184.38	184.49	134842.0
859	857	1332	2023-05-25 19:31:00+00:00	184.48	184.59	184.45	184.57	138756.0
860	858	1333	2023-05-25 19:32:00+00:00	184.56	184.68	184.48	184.5	150206.0
861	859	1334	2023-05-25 19:33:00+00:00	184.49	184.5	184.17	184.25	209001.0
862	860	1335	2023-05-25 19:34:00+00:00	184.22	184.37	184.18	184.36	91507.0
863	861	1336	2023-05-25 19:35:00+00:00	184.34	184.5	184.25	184.29	148076.0
864	862	1337	2023-05-25 19:36:00+00:00	184.28	184.5	184.25	184.45	128202.0
865	863	1338	2023-05-25 19:37:00+00:00	184.47	184.55	184.4	184.55	83362.0
866	864	1339	2023-05-25 19:38:00+00:00	184.55	184.7	184.55	184.62	229376.0
867	865	1340	2023-05-25 19:39:00+00:00	184.6	184.7	184.56	184.59	125266.0
868	866	1341	2023-05-25 19:40:00+00:00	184.6	184.63	184.44	184.47	142005.0
869	867	1342	2023-05-25 19:41:00+00:00	184.44	184.67	184.38	184.62	125866.0
870	868	1343	2023-05-25 19:42:00+00:00	184.61	184.7	184.55	184.68	123400.0
871	869	1344	2023-05-25 19:43:00+00:00	184.69	184.75	184.61	184.75	165641.0
872	870	1345	2023-05-25 19:44:00+00:00	184.75	184.86	184.71	184.79	197237.0
873	871	1346	2023-05-25 19:45:00+00:00	184.77	184.84	184.68	184.71	151566.0
874	872	1347	2023-05-25 19:46:00+00:00	184.73	184.88	184.63	184.86	154377.0
875	873	1348	2023-05-25 19:47:00+00:00	184.87	184.89	184.72	184.82	126036.0
876	874	1349	2023-05-25 19:48:00+00:00	184.82	184.82	184.61	184.65	145410.0
877	875	1350	2023-05-25 19:49:00+00:00	184.66	184.68	184.37	184.41	203363.0
878	876	1351	2023-05-25 19:50:00+00:00	184.42	184.61	184.34	184.6	136475.0
879	877	1352	2023-05-25 19:51:00+00:00	184.59	184.72	184.48	184.5	141028.0
880	878	1353	2023-05-25 19:52:00+00:00	184.5	184.65	184.43	184.52	128325.0
881	879	1354	2023-05-25 19:53:00+00:00	184.54	184.68	184.52	184.55	127391.0
882	880	1355	2023-05-25 19:54:00+00:00	184.55	184.65	184.41	184.5	181242.0
883	881	1356	2023-05-25 19:55:00+00:00	184.5	184.67	184.43	184.59	198028.0
884	882	1357	2023-05-25 19:56:00+00:00	184.61	184.68	184.43	184.48	203805.0
885	883	1358	2023-05-25 19:57:00+00:00	184.45	184.52	184.39	184.49	178989.0
886	884	1359	2023-05-25 19:58:00+00:00	184.49	184.6	184.43	184.57	216933.0
887	885	1360	2023-05-25 19:59:00+00:00	184.56	184.6	184.34	184.44	484029.0
888	886	1361	2023-05-25 20:00:00+00:00	184.41	184.53	184.29	184.42	2244110.0
889	887	1362	2023-05-25 20:01:00+00:00	184.41	184.5	184.35	184.4	2918.0
890	888	1363	2023-05-25 20:02:00+00:00	184.47	184.47	184.36	184.36	675.0
891	889	1364	2023-05-25 20:03:00+00:00	184.42	184.49	184.36	184.36	3566.0
892	890	1365	2023-05-25 20:04:00+00:00	184.36	184.44	184.36	184.36	1158.0
893	891	1366	2023-05-25 20:05:00+00:00	184.36	184.45	184.33	184.36	2447.0
894	892	1367	2023-05-25 20:06:00+00:00	184.38	184.45	184.38	184.42	1195.0
895	893	1368	2023-05-25 20:07:00+00:00	184.36	184.47	184.3	184.31	9069.0
896	894	1369	2023-05-25 20:08:00+00:00	184.42	184.43	184.33	184.34	1100.0
897	895	1370	2023-05-25 20:09:00+00:00	184.33	184.33	184.25	184.27	3325.0
898	896	1371	2023-05-25 20:10:00+00:00	184.26	184.26	184.26	184.26	1749.0
899	897	1372	2023-05-25 20:11:00+00:00	184.26	184.47	184.23	184.25	7895.0
900	898	1373	2023-05-25 20:12:00+00:00	184.25	184.25	184.1	184.13	7972.0
901	899	1374	2023-05-25 20:13:00+00:00	184.12	184.23	184.08	184.08	6678.0
902	900	1375	2023-05-25 20:14:00+00:00	184.15	184.3	184.14	184.14	2501.0
903	901	1376	2023-05-25 20:15:00+00:00	184.28	184.3	184.15	184.28	5183.0
904	902	1377	2023-05-25 20:16:00+00:00	184.28	184.29	184.27	184.29	800.0
905	903	1378	2023-05-25 20:17:00+00:00	184.2	184.2	184.16	184.16	2484.0
906	904	1379	2023-05-25 20:18:00+00:00	184.1	184.13	184.03	184.12	5036.0
907	905	1380	2023-05-25 20:19:00+00:00	184.12	184.13	184.0	184.1	9569.0
908	906	1381	2023-05-25 20:20:00+00:00	184.05	184.05	184.01	184.02	2308.0
909	907	1382	2023-05-25 20:21:00+00:00	184.01	184.13	183.92	184.0	7681.0
910	908	1383	2023-05-25 20:22:00+00:00	183.96	183.96	183.92	183.95	3898.0
911	909	1384	2023-05-25 20:23:00+00:00	183.92	183.94	183.89	183.89	5508.0
912	910	1385	2023-05-25 20:24:00+00:00	183.89	183.99	183.87	183.94	6980.0
913	911	1386	2023-05-25 20:25:00+00:00	183.96	183.96	183.89	183.96	10130.0
914	912	1387	2023-05-25 20:26:00+00:00	183.91	183.99	183.88	183.92	4584.0
915	913	1388	2023-05-25 20:27:00+00:00	183.99	183.99	183.9	183.94	3248.0
916	914	1389	2023-05-25 20:28:00+00:00	183.99	184.25	183.99	184.25	10030.0
917	915	1390	2023-05-25 20:29:00+00:00	184.2	184.22	184.1	184.2	3555.0
918	916	1391	2023-05-25 20:30:00+00:00	184.11	184.11	184.11	184.11	100.0
919	917	1392	2023-05-25 20:31:00+00:00	184.18	184.19	184.1	184.1	2138.0
920	918	1393	2023-05-25 20:32:00+00:00	184.16	184.16	184.09	184.09	455.0
921	919	1394	2023-05-25 20:33:00+00:00	184.2	184.47	184.15	184.47	664739.0
922	920	1395	2023-05-25 20:34:00+00:00	184.23	184.24	184.18	184.18	2650.0
923	921	1396	2023-05-25 20:35:00+00:00	184.27	184.27	184.27	184.27	200.0
924	922	1397	2023-05-25 20:36:00+00:00	184.25	184.32	184.2	184.28	7891.0
925	923	1398	2023-05-25 20:37:00+00:00	184.33	184.33	184.22	184.22	2220.0
926	924	1399	2023-05-25 20:38:00+00:00	184.22	184.23	184.22	184.22	3794.0
927	925	1400	2023-05-25 20:39:00+00:00	184.22	184.3	184.22	184.22	1470.0
928	926	1401	2023-05-25 20:40:00+00:00	184.29	184.29	184.22	184.22	1050.0
929	927	1402	2023-05-25 20:41:00+00:00	184.22	184.26	184.18	184.2	4718.0
930	928	1403	2023-05-25 20:42:00+00:00	184.14	184.16	184.11	184.11	1930.0
931	929	1404	2023-05-25 20:43:00+00:00	184.11	184.19	184.1	184.1	3136.0
932	930	1405	2023-05-25 20:44:00+00:00	184.09	184.09	183.94	184.0	6311.0
933	931	1406	2023-05-25 20:45:00+00:00	184.06	184.09	184.05	184.09	749.0
934	932	1407	2023-05-25 20:46:00+00:00	184.0	184.0	184.0	184.0	253.0
935	933	1408	2023-05-25 20:47:00+00:00	184.08	184.08	184.02	184.02	2886.0
936	934	1409	2023-05-25 20:48:00+00:00	184.0	184.02	184.0	184.02	1262.0
937	935	1410	2023-05-25 20:49:00+00:00	184.09	184.09	184.02	184.09	738.0
938	936	1411	2023-05-25 20:50:00+00:00	184.01	184.1	184.0	184.0	2280.0
939	937	1412	2023-05-25 20:51:00+00:00	184.02	184.1	184.01	184.1	700.0
940	938	1413	2023-05-25 20:52:00+00:00	184.05	184.1	184.05	184.1	1435.0
941	939	1414	2023-05-25 20:53:00+00:00	184.06	184.07	184.06	184.06	100.0
942	940	1415	2023-05-25 20:54:00+00:00	184.06	184.06	184.06	184.06	0.0
943	941	1416	2023-05-25 20:55:00+00:00	184.03	184.04	184.03	184.04	900.0
944	942	1417	2023-05-25 20:56:00+00:00	184.03	184.03	184.0	184.0	1874.0
945	943	1418	2023-05-25 20:57:00+00:00	184.0	184.01	183.94	183.94	2889.0
946	944	1419	2023-05-25 20:58:00+00:00	183.97	183.97	183.9	183.97	800.0
947	945	1420	2023-05-25 20:59:00+00:00	183.95	183.97	183.91	183.95	5327.0
948	946	1421	2023-05-25 21:00:00+00:00	183.9	183.97	183.9	183.97	1523.0
949	947	1422	2023-05-25 21:01:00+00:00	184.0	184.07	184.0	184.07	1294.0
950	948	1423	2023-05-25 21:02:00+00:00	184.08	184.08	184.07	184.08	114.0
951	949	1424	2023-05-25 21:03:00+00:00	184.02	184.03	184.02	184.02	1975.0
952	950	1425	2023-05-25 21:04:00+00:00	184.02	184.02	184.02	184.02	481.0
953	951	1426	2023-05-25 21:05:00+00:00	184.04	184.04	184.04	184.04	221.0
954	952	1427	2023-05-25 21:06:00+00:00	184.03	184.1	184.03	184.1	410.0
955	953	1428	2023-05-25 21:07:00+00:00	184.1	184.1	184.1	184.1	0.0
956	954	1429	2023-05-25 21:08:00+00:00	184.03	184.03	184.03	184.03	700.0
957	955	1430	2023-05-25 21:09:00+00:00	184.09	184.09	184.09	184.09	100.0
958	956	1431	2023-05-25 21:10:00+00:00	184.06	184.06	184.06	184.06	100.0
959	957	1432	2023-05-25 21:11:00+00:00	184.05	184.05	184.05	184.05	267.0
960	958	1433	2023-05-25 21:12:00+00:00	184.05	184.05	184.05	184.05	300.0
961	959	1434	2023-05-25 21:13:00+00:00	184.05	184.06	184.02	184.02	2071.0
962	960	1435	2023-05-25 21:14:00+00:00	184.02	184.02	184.0	184.02	1949.0
963	961	1436	2023-05-25 21:15:00+00:00	184.02	184.02	184.0	184.0	1162.0
964	962	1437	2023-05-25 21:16:00+00:00	184.06	184.06	184.03	184.03	1355.0
965	963	1438	2023-05-25 21:17:00+00:00	184.04	184.04	184.04	184.04	100.0
966	964	1439	2023-05-25 21:18:00+00:00	184.05	184.05	184.03	184.03	1397.0
967	965	1440	2023-05-25 21:19:00+00:00	184.04	184.04	184.01	184.01	565.0
968	966	1441	2023-05-25 21:20:00+00:00	184.03	184.05	183.94	183.94	738.0
969	967	1442	2023-05-25 21:21:00+00:00	183.95	183.95	183.94	183.95	1700.0
970	968	1443	2023-05-25 21:22:00+00:00	183.95	183.97	183.95	183.95	949.0
971	969	1444	2023-05-25 21:23:00+00:00	183.95	183.95	183.95	183.95	584.0
972	970	1445	2023-05-25 21:24:00+00:00	183.97	183.99	183.97	183.99	792.0
973	971	1446	2023-05-25 21:25:00+00:00	183.99	183.99	183.99	183.99	641.0
974	972	1447	2023-05-25 21:26:00+00:00	184.05	184.05	184.05	184.05	765.0
975	973	1448	2023-05-25 21:27:00+00:00	184.05	184.1	184.05	184.1	3675.0
976	974	1449	2023-05-25 21:28:00+00:00	184.15	184.8	184.14	184.8	16545.0
977	975	1450	2023-05-25 21:29:00+00:00	184.79	184.79	184.2	184.39	3133.0
978	976	1451	2023-05-25 21:30:00+00:00	184.31	184.64	184.31	184.37	1046.0
979	977	1452	2023-05-25 21:31:00+00:00	184.3	184.47	184.25	184.25	2556.0
980	978	1453	2023-05-25 21:32:00+00:00	184.3	184.3	184.3	184.3	200.0
981	979	1454	2023-05-25 21:33:00+00:00	184.45	184.45	184.45	184.45	741.0
982	980	1455	2023-05-25 21:34:00+00:00	184.3	184.43	184.2	184.2	2057.0
983	981	1456	2023-05-25 21:35:00+00:00	184.45	184.45	184.42	184.43	1000.0
984	982	1457	2023-05-25 21:36:00+00:00	184.4	184.42	184.4	184.42	917.0
985	983	1458	2023-05-25 21:37:00+00:00	184.31	184.42	184.3	184.36	925.0
986	984	1459	2023-05-25 21:38:00+00:00	184.42	184.45	184.2	184.44	2960.0
987	985	1460	2023-05-25 21:39:00+00:00	184.44	184.45	184.44	184.45	5431.0
988	986	1461	2023-05-25 21:40:00+00:00	184.44	184.45	184.44	184.45	510.0
989	987	1462	2023-05-25 21:41:00+00:00	184.37	184.38	184.36	184.36	2420.0
990	988	1463	2023-05-25 21:42:00+00:00	184.44	184.44	184.2	184.2	5603.0
991	989	1464	2023-05-25 21:43:00+00:00	184.25	184.45	184.2	184.45	9323.0
992	990	1465	2023-05-25 21:44:00+00:00	184.45	184.57	184.41	184.55	6070.0
993	991	1466	2023-05-25 21:45:00+00:00	184.55	184.74	184.55	184.73	3477.0
994	992	1467	2023-05-25 21:46:00+00:00	184.72	184.86	184.7	184.78	14048.0
995	993	1468	2023-05-25 21:47:00+00:00	184.78	185.19	184.78	185.19	17005.0
996	994	1469	2023-05-25 21:48:00+00:00	185.1	185.45	185.1	185.2	18758.0
997	995	1470	2023-05-25 21:49:00+00:00	185.13	185.5	185.13	185.44	11038.0
998	996	1471	2023-05-25 21:50:00+00:00	185.44	185.44	185.3	185.3	6362.0
999	997	1472	2023-05-25 21:51:00+00:00	185.3	185.33	185.0	185.0	10635.0
1000	998	1473	2023-05-25 21:52:00+00:00	185.2	185.25	185.18	185.18	2628.0
1001	999	1474	2023-05-25 21:53:00+00:00	185.18	185.24	185.18	185.22	565.0
1002	1000	1475	2023-05-25 21:54:00+00:00	185.15	185.16	185.04	185.05	3537.0
1003	1001	1476	2023-05-25 21:55:00+00:00	185.05	185.2	185.05	185.07	635.0
1004	1002	1477	2023-05-25 21:56:00+00:00	185.06	185.1	185.06	185.1	1631.0
1005	1003	1478	2023-05-25 21:57:00+00:00	185.1	185.11	184.82	184.82	5993.0
1006	1004	1479	2023-05-25 21:58:00+00:00	184.82	184.82	184.79	184.79	1554.0
1007	1005	1480	2023-05-25 21:59:00+00:00	184.79	184.8	184.79	184.8	1544.0
1008	1006	1481	2023-05-25 22:00:00+00:00	184.8	184.88	184.8	184.8	6273.0
1009	1007	1482	2023-05-25 22:01:00+00:00	184.79	184.81	184.7	184.7	1694.0
1010	1008	1483	2023-05-25 22:02:00+00:00	184.73	184.79	184.61	184.76	2266.0
1011	1009	1484	2023-05-25 22:03:00+00:00	184.65	184.7	184.6	184.7	1700.0
1012	1010	1485	2023-05-25 22:04:00+00:00	184.7	184.8	184.6	184.62	1208.0
1013	1011	1486	2023-05-25 22:05:00+00:00	184.94	184.94	184.84	184.85	1134.0
1014	1012	1487	2023-05-25 22:06:00+00:00	184.79	184.94	184.78	184.94	1200.0
1015	1013	1488	2023-05-25 22:07:00+00:00	184.81	184.81	184.81	184.81	263.0
1016	1014	1489	2023-05-25 22:08:00+00:00	184.8	185.1	184.8	184.81	3108.0
1017	1015	1490	2023-05-25 22:09:00+00:00	184.8	184.91	184.8	184.91	977.0
1018	1016	1491	2023-05-25 22:10:00+00:00	184.91	184.91	184.91	184.91	0.0
1019	1017	1492	2023-05-25 22:11:00+00:00	184.85	184.85	184.78	184.78	1458.0
1020	1018	1493	2023-05-25 22:12:00+00:00	184.85	184.85	184.85	184.85	1412.0
1021	1019	1494	2023-05-25 22:13:00+00:00	184.85	184.85	184.8	184.81	2505.0
1022	1020	1495	2023-05-25 22:14:00+00:00	184.82	184.82	184.7	184.7	1168.0
1023	1021	1496	2023-05-25 22:15:00+00:00	184.7	184.85	184.7	184.85	1363.0
1024	1022	1497	2023-05-25 22:16:00+00:00	184.83	184.83	184.83	184.83	672.0
1025	1023	1498	2023-05-25 22:17:00+00:00	184.74	184.74	184.5	184.6	2883.0
1026	1024	1499	2023-05-25 22:18:00+00:00	184.5	184.72	184.5	184.72	1439.0
1027	1025	1500	2023-05-25 22:19:00+00:00	184.71	184.82	184.6	184.7	2571.0
1028	1026	1501	2023-05-25 22:20:00+00:00	184.7	184.74	184.7	184.74	277.0
1029	1027	1502	2023-05-25 22:21:00+00:00	184.7	184.7	184.65	184.65	1800.0
1030	1028	1503	2023-05-25 22:22:00+00:00	184.73	184.73	184.65	184.65	609.0
1031	1029	1504	2023-05-25 22:23:00+00:00	184.69	184.7	184.68	184.7	495.0
1032	1030	1505	2023-05-25 22:24:00+00:00	184.7	184.72	184.7	184.72	400.0
1033	1031	1506	2023-05-25 22:25:00+00:00	184.72	184.8	184.72	184.8	574.0
1034	1032	1507	2023-05-25 22:26:00+00:00	184.8	184.8	184.8	184.8	200.0
1035	1033	1508	2023-05-25 22:27:00+00:00	184.85	184.85	184.85	184.85	100.0
1036	1034	1509	2023-05-25 22:28:00+00:00	184.85	184.85	184.84	184.84	1041.0
1037	1035	1510	2023-05-25 22:29:00+00:00	184.84	184.84	184.84	184.84	100.0
1038	1036	1511	2023-05-25 22:30:00+00:00	184.84	184.84	184.84	184.84	0.0
1039	1037	1512	2023-05-25 22:31:00+00:00	184.85	184.85	184.85	184.85	100.0
1040	1038	1513	2023-05-25 22:32:00+00:00	184.84	184.84	184.75	184.8	1900.0
1041	1039	1514	2023-05-25 22:33:00+00:00	184.84	184.84	184.8	184.8	8352.0
1042	1040	1515	2023-05-25 22:34:00+00:00	184.75	184.75	184.65	184.75	1865.0
1043	1041	1516	2023-05-25 22:35:00+00:00	184.65	184.66	184.65	184.65	133.0
1044	1042	1517	2023-05-25 22:36:00+00:00	184.73	184.73	184.7	184.7	370.0
1045	1043	1518	2023-05-25 22:37:00+00:00	184.64	184.65	184.62	184.65	529.0
1046	1044	1519	2023-05-25 22:38:00+00:00	184.61	184.62	184.61	184.61	100.0
1047	1045	1520	2023-05-25 22:39:00+00:00	184.7	184.78	184.7	184.75	5549.0
1048	1046	1521	2023-05-25 22:40:00+00:00	184.78	184.78	184.75	184.75	300.0
1049	1047	1522	2023-05-25 22:41:00+00:00	184.74	184.75	184.74	184.74	594.0
1050	1048	1523	2023-05-25 22:42:00+00:00	184.8	184.8	184.74	184.76	2153.0
1051	1049	1524	2023-05-25 22:43:00+00:00	184.75	184.8	184.75	184.8	2178.0
1052	1050	1525	2023-05-25 22:44:00+00:00	184.8	184.8	184.8	184.8	721.0
1053	1051	1526	2023-05-25 22:45:00+00:00	184.81	184.81	184.78	184.78	1197.0
1054	1052	1527	2023-05-25 22:46:00+00:00	184.77	184.77	184.66	184.66	528.0
1055	1053	1528	2023-05-25 22:47:00+00:00	184.75	184.77	184.75	184.77	394.0
1056	1054	1529	2023-05-25 22:48:00+00:00	184.8	184.81	184.75	184.81	2759.0
1057	1055	1530	2023-05-25 22:49:00+00:00	184.81	184.81	184.81	184.81	0.0
1058	1056	1531	2023-05-25 22:50:00+00:00	184.81	184.81	184.81	184.81	100.0
1059	1057	1532	2023-05-25 22:51:00+00:00	184.81	184.81	184.81	184.81	0.0
1060	1058	1533	2023-05-25 22:52:00+00:00	184.81	184.81	184.81	184.81	0.0
1061	1059	1534	2023-05-25 22:53:00+00:00	184.81	184.81	184.81	184.81	134.0
1062	1060	1535	2023-05-25 22:54:00+00:00	184.81	184.81	184.81	184.81	2000.0
1063	1061	1536	2023-05-25 22:55:00+00:00	184.81	184.81	184.81	184.81	126.0
1064	1062	1537	2023-05-25 22:56:00+00:00	184.72	184.75	184.66	184.66	1205.0
1065	1063	1538	2023-05-25 22:57:00+00:00	184.74	184.75	184.68	184.68	791.0
1066	1064	1539	2023-05-25 22:58:00+00:00	184.68	184.68	184.68	184.68	0.0
1067	1065	1540	2023-05-25 22:59:00+00:00	184.7	184.72	184.67	184.67	1332.0
1068	1066	1541	2023-05-25 23:00:00+00:00	184.68	184.68	184.66	184.66	1303.0
1069	1067	1542	2023-05-25 23:01:00+00:00	184.67	184.67	184.66	184.66	200.0
1070	1068	1543	2023-05-25 23:02:00+00:00	184.7	184.74	184.7	184.72	8918.0
1071	1069	1544	2023-05-25 23:03:00+00:00	184.66	184.68	184.6	184.6	1552.0
1072	1070	1545	2023-05-25 23:04:00+00:00	184.6	184.6	184.51	184.51	600.0
1073	1071	1546	2023-05-25 23:05:00+00:00	184.55	184.55	184.29	184.39	4064.0
1074	1072	1547	2023-05-25 23:06:00+00:00	184.25	184.3	184.25	184.3	836.0
1075	1073	1548	2023-05-25 23:07:00+00:00	184.36	184.4	184.25	184.25	3206.0
1076	1074	1549	2023-05-25 23:08:00+00:00	184.28	184.28	184.2	184.2	3606.0
1077	1075	1550	2023-05-25 23:09:00+00:00	184.15	184.2	184.15	184.2	1133.0
1078	1076	1551	2023-05-25 23:10:00+00:00	184.21	184.21	184.05	184.11	4044.0
1079	1077	1552	2023-05-25 23:11:00+00:00	184.11	184.15	184.1	184.15	1409.0
1080	1078	1553	2023-05-25 23:12:00+00:00	184.1	184.1	184.03	184.1	1558.0
1081	1079	1554	2023-05-25 23:13:00+00:00	184.05	184.06	183.92	183.92	10060.0
1082	1080	1555	2023-05-25 23:14:00+00:00	183.94	184.05	183.94	184.02	4926.0
1083	1081	1556	2023-05-25 23:15:00+00:00	184.08	184.17	184.08	184.14	5772.0
1084	1082	1557	2023-05-25 23:16:00+00:00	184.15	184.15	184.14	184.15	5759.0
1085	1083	1558	2023-05-25 23:17:00+00:00	184.15	184.15	184.1	184.11	3095.0
1086	1084	1559	2023-05-25 23:18:00+00:00	184.15	184.15	184.15	184.15	1400.0
1087	1085	1560	2023-05-25 23:19:00+00:00	184.15	184.15	184.1	184.11	2001.0
1088	1086	1561	2023-05-25 23:20:00+00:00	184.15	184.15	184.13	184.13	1731.0
1089	1087	1562	2023-05-25 23:21:00+00:00	184.14	184.15	184.14	184.15	2954.0
1090	1088	1563	2023-05-25 23:22:00+00:00	184.15	184.15	184.14	184.14	1150.0
1091	1089	1564	2023-05-25 23:23:00+00:00	184.14	184.15	184.14	184.14	3763.0
1092	1090	1565	2023-05-25 23:24:00+00:00	184.14	184.15	184.12	184.15	1780.0
1093	1091	1566	2023-05-25 23:25:00+00:00	184.26	184.26	184.22	184.22	6900.0
1094	1092	1567	2023-05-25 23:26:00+00:00	184.15	184.92	184.15	184.27	8326.0
1095	1093	1568	2023-05-25 23:27:00+00:00	184.41	184.41	184.15	184.15	4866.0
1096	1094	1569	2023-05-25 23:28:00+00:00	184.2	184.3	184.2	184.3	792.0
1097	1095	1570	2023-05-25 23:29:00+00:00	184.25	184.29	184.2	184.26	1998.0
1098	1096	1571	2023-05-25 23:30:00+00:00	184.3	184.4	184.3	184.4	982.0
1099	1097	1572	2023-05-25 23:31:00+00:00	184.38	184.38	184.23	184.36	655.0
1100	1098	1573	2023-05-25 23:32:00+00:00	184.36	184.36	184.36	184.36	0.0
1101	1099	1574	2023-05-25 23:33:00+00:00	184.35	184.35	184.3	184.31	575.0
1102	1100	1575	2023-05-25 23:34:00+00:00	184.31	184.36	184.31	184.36	282.0
1103	1101	1576	2023-05-25 23:35:00+00:00	184.41	184.41	184.33	184.4	1006.0
1104	1102	1577	2023-05-25 23:36:00+00:00	184.4	184.5	184.4	184.5	1970.0
1105	1103	1578	2023-05-25 23:37:00+00:00	184.5	184.5	184.38	184.38	2995.0
1106	1104	1579	2023-05-25 23:38:00+00:00	184.38	184.4	184.38	184.4	226.0
1107	1105	1580	2023-05-25 23:39:00+00:00	184.44	184.45	184.4	184.4	868.0
1108	1106	1581	2023-05-25 23:40:00+00:00	184.47	184.49	184.47	184.48	809.0
1109	1107	1582	2023-05-25 23:41:00+00:00	184.49	184.65	184.49	184.6	639.0
1110	1108	1583	2023-05-25 23:42:00+00:00	184.53	184.59	184.51	184.58	8794.0
1111	1109	1584	2023-05-25 23:43:00+00:00	184.51	184.6	184.51	184.6	9149.0
1112	1110	1585	2023-05-25 23:44:00+00:00	184.64	184.64	184.6	184.6	3243.0
1113	1111	1586	2023-05-25 23:45:00+00:00	184.6	184.6	184.51	184.59	3407.0
1114	1112	1587	2023-05-25 23:46:00+00:00	184.55	184.55	184.48	184.48	1745.0
1115	1113	1588	2023-05-25 23:47:00+00:00	184.48	184.52	184.43	184.52	1070.0
1116	1114	1589	2023-05-25 23:48:00+00:00	184.5	184.5	184.47	184.5	525.0
1117	1115	1590	2023-05-25 23:49:00+00:00	184.5	184.55	184.5	184.52	495.0
1118	1116	1591	2023-05-25 23:50:00+00:00	184.5	184.52	184.5	184.5	1420.0
1119	1117	1592	2023-05-25 23:51:00+00:00	184.55	184.55	184.45	184.45	3734.0
1120	1118	1593	2023-05-25 23:52:00+00:00	184.5	184.5	184.5	184.5	220.0
1121	1119	1594	2023-05-25 23:53:00+00:00	184.5	184.5	184.45	184.47	1304.0
1122	1120	1595	2023-05-25 23:54:00+00:00	184.54	184.54	184.5	184.5	400.0
1123	1121	1596	2023-05-25 23:55:00+00:00	184.52	184.52	184.5	184.5	4273.0
1124	1122	1597	2023-05-25 23:56:00+00:00	184.51	184.51	184.5	184.5	260.0
1125	1123	1598	2023-05-25 23:57:00+00:00	184.47	184.5	184.45	184.47	2629.0
1126	1124	1599	2023-05-25 23:58:00+00:00	184.5	184.53	184.5	184.51	4423.0
1127	1125	1600	2023-05-25 23:59:00+00:00	184.54	184.55	184.45	184.47	4893.0
1128	1126	1607	2023-05-26 08:00:00+00:00	184.39	184.5	184.33	184.33	1648.0
1129	1127	1608	2023-05-26 08:01:00+00:00	184.18	184.22	184.0	184.1	1293.0
1130	1128	1609	2023-05-26 08:02:00+00:00	184.12	184.12	184.03	184.03	1050.0
1131	1129	1610	2023-05-26 08:03:00+00:00	184.01	184.1	184.0	184.1	1100.0
1132	1130	1611	2023-05-26 08:04:00+00:00	184.22	184.22	184.22	184.22	100.0
1133	1131	1612	2023-05-26 08:05:00+00:00	184.3	184.39	184.3	184.3	340.0
1134	1132	1613	2023-05-26 08:06:00+00:00	184.3	184.3	184.3	184.3	0.0
1135	1133	1614	2023-05-26 08:07:00+00:00	184.3	184.3	184.3	184.3	0.0
1136	1134	1615	2023-05-26 08:08:00+00:00	184.3	184.3	184.3	184.3	400.0
1137	1135	1616	2023-05-26 08:09:00+00:00	184.31	184.31	184.31	184.31	139.0
1138	1136	1617	2023-05-26 08:10:00+00:00	184.3	184.34	184.3	184.3	633.0
1139	1137	1618	2023-05-26 08:11:00+00:00	184.22	184.22	184.22	184.22	134.0
1140	1138	1619	2023-05-26 08:12:00+00:00	184.22	184.22	184.22	184.22	0.0
1141	1139	1620	2023-05-26 08:13:00+00:00	184.27	184.27	184.27	184.27	190.0
1142	1140	1621	2023-05-26 08:14:00+00:00	184.47	184.5	184.47	184.5	200.0
1143	1141	1622	2023-05-26 08:15:00+00:00	184.48	184.55	184.48	184.55	901.0
1144	1142	1623	2023-05-26 08:16:00+00:00	184.68	184.68	184.68	184.68	100.0
1145	1143	1624	2023-05-26 08:17:00+00:00	184.85	184.85	184.85	184.85	251.0
1146	1144	1625	2023-05-26 08:18:00+00:00	184.85	184.85	184.85	184.85	0.0
1147	1145	1626	2023-05-26 08:19:00+00:00	184.85	184.85	184.85	184.85	0.0
1148	1146	1627	2023-05-26 08:20:00+00:00	184.77	184.78	184.77	184.78	591.0
1149	1147	1628	2023-05-26 08:21:00+00:00	184.78	184.8	184.78	184.79	325.0
1150	1148	1629	2023-05-26 08:22:00+00:00	184.79	184.79	184.79	184.79	0.0
1151	1149	1630	2023-05-26 08:23:00+00:00	184.94	184.94	184.94	184.94	1000.0
1152	1150	1631	2023-05-26 08:24:00+00:00	184.96	185.0	184.96	184.99	744.0
1153	1151	1632	2023-05-26 08:25:00+00:00	184.99	185.0	184.99	185.0	273.0
1154	1152	1633	2023-05-26 08:26:00+00:00	185.12	185.2	185.12	185.2	450.0
1155	1153	1634	2023-05-26 08:27:00+00:00	185.2	185.24	185.2	185.24	200.0
1156	1154	1635	2023-05-26 08:28:00+00:00	185.25	185.25	185.24	185.25	400.0
1157	1155	1636	2023-05-26 08:29:00+00:00	185.31	185.44	185.31	185.44	200.0
1158	1156	1637	2023-05-26 08:30:00+00:00	185.41	185.5	185.41	185.5	1016.0
1159	1157	1638	2023-05-26 08:31:00+00:00	185.5	185.6	185.48	185.55	2700.0
1160	1158	1639	2023-05-26 08:32:00+00:00	185.57	185.58	185.57	185.58	1607.0
1161	1159	1640	2023-05-26 08:33:00+00:00	185.58	185.58	185.58	185.58	0.0
1162	1160	1641	2023-05-26 08:34:00+00:00	185.47	185.48	185.47	185.48	900.0
1163	1161	1642	2023-05-26 08:35:00+00:00	185.48	185.5	185.44	185.44	942.0
1164	1162	1643	2023-05-26 08:36:00+00:00	185.44	185.44	185.44	185.44	0.0
1165	1163	1644	2023-05-26 08:37:00+00:00	185.37	185.38	185.31	185.32	1150.0
1166	1164	1645	2023-05-26 08:38:00+00:00	185.37	185.39	185.37	185.39	200.0
1167	1165	1646	2023-05-26 08:39:00+00:00	185.4	185.43	185.4	185.42	300.0
1168	1166	1647	2023-05-26 08:40:00+00:00	185.43	185.43	185.41	185.41	375.0
1169	1167	1648	2023-05-26 08:41:00+00:00	185.41	185.41	185.41	185.41	0.0
1170	1168	1649	2023-05-26 08:42:00+00:00	185.47	185.48	185.47	185.48	475.0
1171	1169	1650	2023-05-26 08:43:00+00:00	185.5	185.59	185.49	185.59	563.0
1172	1170	1651	2023-05-26 08:44:00+00:00	185.59	185.59	185.57	185.57	428.0
1173	1171	1652	2023-05-26 08:45:00+00:00	185.57	185.57	185.57	185.57	0.0
1174	1172	1653	2023-05-26 08:46:00+00:00	185.6	185.69	185.6	185.69	2514.0
1175	1173	1654	2023-05-26 08:47:00+00:00	185.75	185.75	185.75	185.75	100.0
1176	1174	1655	2023-05-26 08:48:00+00:00	185.8	185.9	185.8	185.84	806.0
1177	1175	1656	2023-05-26 08:49:00+00:00	185.84	185.84	185.8	185.8	234.0
1178	1176	1657	2023-05-26 08:50:00+00:00	185.8	185.8	185.8	185.8	322.0
1179	1177	1658	2023-05-26 08:51:00+00:00	185.8	185.8	185.8	185.8	0.0
1180	1178	1659	2023-05-26 08:52:00+00:00	185.79	185.8	185.79	185.8	641.0
1181	1179	1660	2023-05-26 08:53:00+00:00	185.74	185.74	185.74	185.74	200.0
1182	1180	1661	2023-05-26 08:54:00+00:00	185.7	185.7	185.55	185.58	734.0
1183	1181	1662	2023-05-26 08:55:00+00:00	185.59	185.59	185.59	185.59	286.0
1184	1182	1663	2023-05-26 08:56:00+00:00	185.53	185.54	185.4	185.4	548.0
1185	1183	1664	2023-05-26 08:57:00+00:00	185.4	185.49	185.4	185.49	548.0
1186	1184	1665	2023-05-26 08:58:00+00:00	185.55	185.55	185.39	185.43	700.0
1187	1185	1666	2023-05-26 08:59:00+00:00	185.43	185.43	185.43	185.43	0.0
1188	1186	1667	2023-05-26 09:00:00+00:00	185.43	185.43	185.43	185.43	0.0
1189	1187	1668	2023-05-26 09:01:00+00:00	185.46	185.46	185.46	185.46	100.0
1190	1188	1669	2023-05-26 09:02:00+00:00	185.46	185.46	185.46	185.46	0.0
1191	1189	1670	2023-05-26 09:03:00+00:00	185.46	185.46	185.46	185.46	0.0
1192	1190	1671	2023-05-26 09:04:00+00:00	185.57	185.57	185.57	185.57	100.0
1193	1191	1672	2023-05-26 09:05:00+00:00	185.46	185.46	185.45	185.45	996.0
1194	1192	1673	2023-05-26 09:06:00+00:00	185.35	185.35	185.3	185.3	1302.0
1195	1193	1674	2023-05-26 09:07:00+00:00	185.22	185.22	185.22	185.22	139.0
1196	1194	1675	2023-05-26 09:08:00+00:00	185.22	185.22	185.22	185.22	0.0
1197	1195	1676	2023-05-26 09:09:00+00:00	185.25	185.25	185.23	185.25	459.0
1198	1196	1677	2023-05-26 09:10:00+00:00	185.25	185.25	185.25	185.25	0.0
1199	1197	1678	2023-05-26 09:11:00+00:00	185.2	185.2	185.13	185.13	387.0
1200	1198	1679	2023-05-26 09:12:00+00:00	185.1	185.1	185.1	185.1	151.0
1201	1199	1680	2023-05-26 09:13:00+00:00	185.1	185.1	185.1	185.1	0.0
1202	1200	1681	2023-05-26 09:14:00+00:00	185.19	185.19	185.19	185.19	100.0
1203	1201	1682	2023-05-26 09:15:00+00:00	185.1	185.1	185.1	185.1	100.0
1204	1202	1683	2023-05-26 09:16:00+00:00	185.09	185.1	185.06	185.1	445.0
1205	1203	1684	2023-05-26 09:17:00+00:00	185.28	185.28	185.28	185.28	100.0
1206	1204	1685	2023-05-26 09:18:00+00:00	185.28	185.28	185.28	185.28	0.0
1207	1205	1686	2023-05-26 09:19:00+00:00	185.15	185.15	185.15	185.15	135.0
1208	1206	1687	2023-05-26 09:20:00+00:00	185.15	185.15	185.15	185.15	0.0
1209	1207	1688	2023-05-26 09:21:00+00:00	185.15	185.15	185.15	185.15	0.0
1210	1208	1689	2023-05-26 09:22:00+00:00	185.01	185.01	185.0	185.0	246.0
1211	1209	1690	2023-05-26 09:23:00+00:00	185.0	185.0	185.0	185.0	0.0
1212	1210	1691	2023-05-26 09:24:00+00:00	185.1	185.1	185.1	185.1	300.0
1213	1211	1692	2023-05-26 09:25:00+00:00	185.2	185.2	185.2	185.2	300.0
1214	1212	1693	2023-05-26 09:26:00+00:00	185.2	185.25	185.2	185.25	365.0
1215	1213	1694	2023-05-26 09:27:00+00:00	185.2	185.2	185.2	185.2	100.0
1216	1214	1695	2023-05-26 09:28:00+00:00	185.2	185.2	185.2	185.2	0.0
1217	1215	1696	2023-05-26 09:29:00+00:00	185.27	185.31	185.27	185.31	273.0
1218	1216	1697	2023-05-26 09:30:00+00:00	185.27	185.27	185.27	185.27	188.0
1219	1217	1698	2023-05-26 09:31:00+00:00	185.2	185.25	185.2	185.25	500.0
1220	1218	1699	2023-05-26 09:32:00+00:00	185.25	185.25	185.25	185.25	0.0
1221	1219	1700	2023-05-26 09:33:00+00:00	185.3	185.3	185.3	185.3	174.0
1222	1220	1701	2023-05-26 09:34:00+00:00	185.3	185.3	185.3	185.3	0.0
1223	1221	1702	2023-05-26 09:35:00+00:00	185.3	185.3	185.3	185.3	0.0
1224	1222	1703	2023-05-26 09:36:00+00:00	185.36	185.4	185.36	185.4	300.0
1225	1223	1704	2023-05-26 09:37:00+00:00	185.44	185.46	185.42	185.42	400.0
1226	1224	1705	2023-05-26 09:38:00+00:00	185.52	185.52	185.52	185.52	425.0
1227	1225	1706	2023-05-26 09:39:00+00:00	185.5	185.52	185.5	185.52	1291.0
1228	1226	1707	2023-05-26 09:40:00+00:00	185.52	185.52	185.52	185.52	0.0
1229	1227	1708	2023-05-26 09:41:00+00:00	185.45	185.45	185.4	185.4	280.0
1230	1228	1709	2023-05-26 09:42:00+00:00	185.4	185.4	185.4	185.4	0.0
1231	1229	1710	2023-05-26 09:43:00+00:00	185.4	185.4	185.4	185.4	0.0
1232	1230	1711	2023-05-26 09:44:00+00:00	185.44	185.44	185.44	185.44	100.0
1233	1231	1712	2023-05-26 09:45:00+00:00	185.44	185.44	185.44	185.44	128.0
1234	1232	1713	2023-05-26 09:46:00+00:00	185.44	185.44	185.44	185.44	0.0
1235	1233	1714	2023-05-26 09:47:00+00:00	185.44	185.44	185.44	185.44	0.0
1236	1234	1715	2023-05-26 09:48:00+00:00	185.44	185.44	185.44	185.44	0.0
1237	1235	1716	2023-05-26 09:49:00+00:00	185.4	185.47	185.4	185.47	1143.0
1238	1236	1717	2023-05-26 09:50:00+00:00	185.47	185.47	185.46	185.46	230.0
1239	1237	1718	2023-05-26 09:51:00+00:00	185.46	185.46	185.46	185.46	993.0
1240	1238	1719	2023-05-26 09:52:00+00:00	185.46	185.46	185.46	185.46	0.0
1241	1239	1720	2023-05-26 09:53:00+00:00	185.46	185.46	185.46	185.46	0.0
1242	1240	1721	2023-05-26 09:54:00+00:00	185.41	185.44	185.41	185.44	224.0
1243	1241	1722	2023-05-26 09:55:00+00:00	185.44	185.44	185.44	185.44	0.0
1244	1242	1723	2023-05-26 09:56:00+00:00	185.44	185.45	185.44	185.45	650.0
1245	1243	1724	2023-05-26 09:57:00+00:00	185.45	185.45	185.45	185.45	100.0
1246	1244	1725	2023-05-26 09:58:00+00:00	185.5	185.5	185.45	185.45	300.0
1247	1245	1726	2023-05-26 09:59:00+00:00	185.45	185.45	185.45	185.45	0.0
1248	1246	1727	2023-05-26 10:00:00+00:00	185.5	185.5	185.33	185.33	548.0
1249	1247	1728	2023-05-26 10:01:00+00:00	185.33	185.33	185.33	185.33	0.0
1250	1248	1729	2023-05-26 10:02:00+00:00	185.33	185.33	185.33	185.33	0.0
1251	1249	1730	2023-05-26 10:03:00+00:00	185.33	185.33	185.33	185.33	0.0
1252	1250	1731	2023-05-26 10:04:00+00:00	185.24	185.24	185.24	185.24	100.0
1253	1251	1732	2023-05-26 10:05:00+00:00	185.23	185.24	185.23	185.24	241.0
1254	1252	1733	2023-05-26 10:06:00+00:00	185.22	185.22	185.22	185.22	200.0
1255	1253	1734	2023-05-26 10:07:00+00:00	185.22	185.22	185.22	185.22	0.0
1256	1254	1735	2023-05-26 10:08:00+00:00	185.15	185.16	185.15	185.16	200.0
1257	1255	1736	2023-05-26 10:09:00+00:00	185.16	185.16	185.16	185.16	0.0
1258	1256	1737	2023-05-26 10:10:00+00:00	185.06	185.06	185.06	185.06	267.0
1259	1257	1738	2023-05-26 10:11:00+00:00	185.06	185.06	185.06	185.06	0.0
1260	1258	1739	2023-05-26 10:12:00+00:00	185.06	185.06	185.06	185.06	0.0
1261	1259	1740	2023-05-26 10:13:00+00:00	185.05	185.05	185.05	185.05	148.0
1262	1260	1741	2023-05-26 10:14:00+00:00	185.07	185.07	185.07	185.07	800.0
1263	1261	1742	2023-05-26 10:15:00+00:00	185.07	185.09	185.07	185.09	334.0
1264	1262	1743	2023-05-26 10:16:00+00:00	185.09	185.09	185.09	185.09	176.0
1265	1263	1744	2023-05-26 10:17:00+00:00	185.09	185.09	185.09	185.09	0.0
1266	1264	1745	2023-05-26 10:18:00+00:00	185.06	185.08	185.05	185.08	400.0
1267	1265	1746	2023-05-26 10:19:00+00:00	185.07	185.07	184.99	184.99	2237.0
1268	1266	1747	2023-05-26 10:20:00+00:00	184.99	184.99	184.99	184.99	0.0
1269	1267	1748	2023-05-26 10:21:00+00:00	185.0	185.0	185.0	185.0	388.0
1270	1268	1749	2023-05-26 10:22:00+00:00	184.98	184.98	184.98	184.98	900.0
1271	1269	1750	2023-05-26 10:23:00+00:00	184.98	184.98	184.98	184.98	0.0
1272	1270	1751	2023-05-26 10:24:00+00:00	184.97	185.0	184.97	185.0	561.0
1273	1271	1752	2023-05-26 10:25:00+00:00	184.98	185.0	184.95	184.97	983.0
1274	1272	1753	2023-05-26 10:26:00+00:00	184.97	184.97	184.97	184.97	0.0
1275	1273	1754	2023-05-26 10:27:00+00:00	184.92	184.92	184.92	184.92	100.0
1276	1274	1755	2023-05-26 10:28:00+00:00	184.92	184.92	184.92	184.92	0.0
1277	1275	1756	2023-05-26 10:29:00+00:00	184.99	185.0	184.99	185.0	700.0
1278	1276	1757	2023-05-26 10:30:00+00:00	184.99	184.99	184.99	184.99	100.0
1279	1277	1758	2023-05-26 10:31:00+00:00	184.99	185.0	184.99	185.0	1386.0
1280	1278	1759	2023-05-26 10:32:00+00:00	184.99	185.0	184.99	185.0	709.0
1281	1279	1760	2023-05-26 10:33:00+00:00	185.0	185.0	185.0	185.0	500.0
1282	1280	1761	2023-05-26 10:34:00+00:00	185.0	185.0	184.99	184.99	200.0
1283	1281	1762	2023-05-26 10:35:00+00:00	185.0	185.0	184.99	185.0	1082.0
1284	1282	1763	2023-05-26 10:36:00+00:00	184.93	184.93	184.91	184.92	500.0
1285	1283	1764	2023-05-26 10:37:00+00:00	184.88	184.88	184.86	184.86	247.0
1286	1284	1765	2023-05-26 10:38:00+00:00	184.92	185.0	184.92	185.0	4062.0
1287	1285	1766	2023-05-26 10:39:00+00:00	185.0	185.0	185.0	185.0	379.0
1288	1286	1767	2023-05-26 10:40:00+00:00	185.0	185.0	185.0	185.0	100.0
1289	1287	1768	2023-05-26 10:41:00+00:00	185.0	185.0	185.0	185.0	0.0
1290	1288	1769	2023-05-26 10:42:00+00:00	184.91	184.91	184.85	184.85	1250.0
1291	1289	1770	2023-05-26 10:43:00+00:00	184.95	184.95	184.95	184.95	100.0
1292	1290	1771	2023-05-26 10:44:00+00:00	184.95	185.17	184.95	185.17	6437.0
1293	1291	1772	2023-05-26 10:45:00+00:00	185.18	185.24	185.18	185.24	2040.0
1294	1292	1773	2023-05-26 10:46:00+00:00	185.24	185.3	185.24	185.3	1039.0
1295	1293	1774	2023-05-26 10:47:00+00:00	185.3	185.3	185.2	185.2	1496.0
1296	1294	1775	2023-05-26 10:48:00+00:00	185.2	185.2	185.2	185.2	150.0
1297	1295	1776	2023-05-26 10:49:00+00:00	185.07	185.1	185.07	185.1	500.0
1298	1296	1777	2023-05-26 10:50:00+00:00	185.1	185.1	185.1	185.1	0.0
1299	1297	1778	2023-05-26 10:51:00+00:00	185.11	185.11	185.11	185.11	100.0
1300	1298	1779	2023-05-26 10:52:00+00:00	185.11	185.11	185.11	185.11	0.0
1301	1299	1780	2023-05-26 10:53:00+00:00	185.11	185.11	185.11	185.11	0.0
1302	1300	1781	2023-05-26 10:54:00+00:00	185.19	185.2	185.19	185.2	587.0
1303	1301	1782	2023-05-26 10:55:00+00:00	185.23	185.23	185.23	185.23	100.0
1304	1302	1783	2023-05-26 10:56:00+00:00	185.13	185.13	185.13	185.13	133.0
1305	1303	1784	2023-05-26 10:57:00+00:00	185.0	185.0	184.87	184.87	346.0
1306	1304	1785	2023-05-26 10:58:00+00:00	184.95	185.01	184.95	185.0	790.0
1307	1305	1786	2023-05-26 10:59:00+00:00	185.0	185.0	185.0	185.0	0.0
1308	1306	1787	2023-05-26 11:00:00+00:00	185.0	185.35	184.88	185.35	5224.0
1309	1307	1788	2023-05-26 11:01:00+00:00	185.4	185.7	185.4	185.5	11326.0
1310	1308	1789	2023-05-26 11:02:00+00:00	185.6	185.77	185.6	185.76	7281.0
1311	1309	1790	2023-05-26 11:03:00+00:00	185.76	185.85	185.7	185.85	6622.0
1312	1310	1791	2023-05-26 11:04:00+00:00	185.8	185.8	185.6	185.69	5539.0
1313	1311	1792	2023-05-26 11:05:00+00:00	185.7	185.85	185.7	185.85	5208.0
1314	1312	1793	2023-05-26 11:06:00+00:00	185.85	185.88	185.78	185.78	3067.0
1315	1313	1794	2023-05-26 11:07:00+00:00	185.78	185.78	185.63	185.63	1186.0
1316	1314	1795	2023-05-26 11:08:00+00:00	185.7	185.74	185.64	185.64	2350.0
1317	1315	1796	2023-05-26 11:09:00+00:00	185.64	185.64	185.6	185.6	743.0
1318	1316	1797	2023-05-26 11:10:00+00:00	185.69	185.75	185.69	185.73	1016.0
1319	1317	1798	2023-05-26 11:11:00+00:00	185.74	185.8	185.74	185.8	2198.0
1320	1318	1799	2023-05-26 11:12:00+00:00	185.83	185.99	185.83	185.94	5354.0
1321	1319	1800	2023-05-26 11:13:00+00:00	185.91	185.91	185.88	185.9	2816.0
1322	1320	1801	2023-05-26 11:14:00+00:00	185.86	185.86	185.8	185.83	1028.0
1323	1321	1802	2023-05-26 11:15:00+00:00	185.75	185.75	185.68	185.72	1272.0
1324	1322	1803	2023-05-26 11:16:00+00:00	185.8	185.8	185.77	185.77	933.0
1325	1323	1804	2023-05-26 11:17:00+00:00	185.75	185.75	185.72	185.72	931.0
1326	1324	1805	2023-05-26 11:18:00+00:00	185.72	185.75	185.7	185.7	497.0
1327	1325	1806	2023-05-26 11:19:00+00:00	185.69	185.69	185.69	185.69	100.0
1328	1326	1807	2023-05-26 11:20:00+00:00	185.64	185.64	185.5	185.5	3392.0
1329	1327	1808	2023-05-26 11:21:00+00:00	185.5	185.5	185.4	185.4	1411.0
1330	1328	1809	2023-05-26 11:22:00+00:00	185.5	185.5	185.5	185.5	314.0
1331	1329	1810	2023-05-26 11:23:00+00:00	185.47	185.47	185.47	185.47	909.0
1332	1330	1811	2023-05-26 11:24:00+00:00	185.43	185.55	185.42	185.55	3238.0
1333	1331	1812	2023-05-26 11:25:00+00:00	185.55	185.68	185.55	185.68	2320.0
1334	1332	1813	2023-05-26 11:26:00+00:00	185.67	185.77	185.64	185.7	5238.0
1335	1333	1814	2023-05-26 11:27:00+00:00	185.7	185.7	185.67	185.67	300.0
1336	1334	1815	2023-05-26 11:28:00+00:00	185.67	185.85	185.67	185.85	1874.0
1337	1335	1816	2023-05-26 11:29:00+00:00	185.85	185.94	185.85	185.94	4762.0
1338	1336	1817	2023-05-26 11:30:00+00:00	185.85	185.85	185.85	185.85	2030.0
1339	1337	1818	2023-05-26 11:31:00+00:00	185.85	185.85	185.85	185.85	315.0
1340	1338	1819	2023-05-26 11:32:00+00:00	185.85	185.88	185.85	185.87	1164.0
1341	1339	1820	2023-05-26 11:33:00+00:00	185.9	185.9	185.9	185.9	300.0
1342	1340	1821	2023-05-26 11:34:00+00:00	185.9	185.9	185.9	185.9	1887.0
1343	1341	1822	2023-05-26 11:35:00+00:00	185.93	185.94	185.93	185.94	530.0
1344	1342	1823	2023-05-26 11:36:00+00:00	185.94	185.94	185.94	185.94	0.0
1345	1343	1824	2023-05-26 11:37:00+00:00	185.9	185.9	185.87	185.87	1984.0
1346	1344	1825	2023-05-26 11:38:00+00:00	185.8	185.8	185.8	185.8	613.0
1347	1345	1826	2023-05-26 11:39:00+00:00	185.75	185.75	185.68	185.71	1307.0
1348	1346	1827	2023-05-26 11:40:00+00:00	185.73	185.73	185.71	185.71	421.0
1349	1347	1828	2023-05-26 11:41:00+00:00	185.73	185.8	185.73	185.8	1146.0
1350	1348	1829	2023-05-26 11:42:00+00:00	185.87	185.87	185.87	185.87	100.0
1351	1349	1830	2023-05-26 11:43:00+00:00	185.8	185.9	185.8	185.8	1773.0
1352	1350	1831	2023-05-26 11:44:00+00:00	185.77	185.8	185.77	185.8	350.0
1353	1351	1832	2023-05-26 11:45:00+00:00	185.8	185.8	185.8	185.8	100.0
1354	1352	1833	2023-05-26 11:46:00+00:00	185.8	185.8	185.8	185.8	2538.0
1355	1353	1834	2023-05-26 11:47:00+00:00	185.8	185.85	185.8	185.85	300.0
1356	1354	1835	2023-05-26 11:48:00+00:00	185.9	185.9	185.89	185.9	801.0
1357	1355	1836	2023-05-26 11:49:00+00:00	185.9	185.92	185.9	185.92	1266.0
1358	1356	1837	2023-05-26 11:50:00+00:00	185.87	185.89	185.87	185.89	250.0
1359	1357	1838	2023-05-26 11:51:00+00:00	185.9	185.94	185.9	185.94	300.0
1360	1358	1839	2023-05-26 11:52:00+00:00	185.97	185.97	185.9	185.9	1421.0
1361	1359	1840	2023-05-26 11:53:00+00:00	185.9	185.9	185.85	185.85	1602.0
1362	1360	1841	2023-05-26 11:54:00+00:00	185.85	185.85	185.58	185.58	10987.0
1363	1361	1842	2023-05-26 11:55:00+00:00	185.58	185.66	185.58	185.66	1700.0
1364	1362	1843	2023-05-26 11:56:00+00:00	185.68	185.68	185.6	185.6	715.0
1365	1363	1844	2023-05-26 11:57:00+00:00	185.6	185.6	185.6	185.6	100.0
1366	1364	1845	2023-05-26 11:58:00+00:00	185.63	185.63	185.63	185.63	640.0
1367	1365	1846	2023-05-26 11:59:00+00:00	185.6	185.6	185.51	185.51	2959.0
1368	1366	1847	2023-05-26 12:00:00+00:00	185.14	185.98	184.96	185.6	110898.0
1369	1367	1848	2023-05-26 12:01:00+00:00	185.47	185.89	183.7	185.56	9523.0
1370	1368	1849	2023-05-26 12:02:00+00:00	185.56	185.65	183.9	185.6	5214.0
1371	1369	1850	2023-05-26 12:03:00+00:00	185.6	185.64	185.57	185.64	4110.0
1372	1370	1851	2023-05-26 12:04:00+00:00	185.6	185.69	185.54	185.54	3057.0
1373	1371	1852	2023-05-26 12:05:00+00:00	185.53	185.59	185.4	185.4	8977.0
1374	1372	1853	2023-05-26 12:06:00+00:00	185.4	185.5	185.33	185.4	8676.0
1375	1373	1854	2023-05-26 12:07:00+00:00	185.36	185.4	185.3	185.33	7275.0
1376	1374	1855	2023-05-26 12:08:00+00:00	185.3	185.4	185.3	185.4	7836.0
1377	1375	1856	2023-05-26 12:09:00+00:00	185.4	185.44	185.38	185.38	1695.0
1378	1376	1857	2023-05-26 12:10:00+00:00	185.4	185.44	185.39	185.44	2249.0
1379	1377	1858	2023-05-26 12:11:00+00:00	185.44	185.55	185.4	185.55	7824.0
1380	1378	1859	2023-05-26 12:12:00+00:00	185.54	185.65	185.5	185.65	3259.0
1381	1379	1860	2023-05-26 12:13:00+00:00	185.7	185.7	185.51	185.56	4378.0
1382	1380	1861	2023-05-26 12:14:00+00:00	185.56	185.56	185.37	185.37	4311.0
1383	1381	1862	2023-05-26 12:15:00+00:00	185.37	185.4	185.35	185.37	1102.0
1384	1382	1863	2023-05-26 12:16:00+00:00	185.39	185.44	185.39	185.41	2058.0
1385	1383	1864	2023-05-26 12:17:00+00:00	185.36	185.41	185.35	185.4	1050.0
1386	1384	1865	2023-05-26 12:18:00+00:00	185.44	185.49	185.43	185.49	1579.0
1387	1385	1866	2023-05-26 12:19:00+00:00	185.49	185.49	185.4	185.4	1294.0
1388	1386	1867	2023-05-26 12:20:00+00:00	185.41	185.41	185.35	185.35	10424.0
1389	1387	1868	2023-05-26 12:21:00+00:00	185.4	185.4	185.25	185.25	3249.0
1390	1388	1869	2023-05-26 12:22:00+00:00	185.25	185.42	185.25	185.35	2546.0
1391	1389	1870	2023-05-26 12:23:00+00:00	185.47	185.51	185.45	185.5	3577.0
1392	1390	1871	2023-05-26 12:24:00+00:00	185.45	185.49	185.42	185.46	4383.0
1393	1391	1872	2023-05-26 12:25:00+00:00	185.42	185.47	185.36	185.39	5160.0
1394	1392	1873	2023-05-26 12:26:00+00:00	185.39	185.43	185.33	185.43	2521.0
1395	1393	1874	2023-05-26 12:27:00+00:00	185.39	185.41	185.39	185.4	668.0
1396	1394	1875	2023-05-26 12:28:00+00:00	185.39	185.39	185.37	185.38	509.0
1397	1395	1876	2023-05-26 12:29:00+00:00	185.38	185.43	185.38	185.43	4550.0
1398	1396	1877	2023-05-26 12:30:00+00:00	185.4	185.6	184.96	185.0	33803.0
1399	1397	1878	2023-05-26 12:31:00+00:00	185.0	185.25	184.9	185.25	7763.0
1400	1398	1879	2023-05-26 12:32:00+00:00	185.19	185.29	184.82	184.88	15503.0
1401	1399	1880	2023-05-26 12:33:00+00:00	184.89	185.1	184.86	185.1	15862.0
1402	1400	1881	2023-05-26 12:34:00+00:00	185.1	185.29	185.1	185.23	7801.0
1403	1401	1882	2023-05-26 12:35:00+00:00	185.16	185.25	185.1	185.16	1549.0
1404	1402	1883	2023-05-26 12:36:00+00:00	185.03	185.07	184.84	184.87	9041.0
1405	1403	1884	2023-05-26 12:37:00+00:00	184.87	185.0	184.87	184.94	5873.0
1406	1404	1885	2023-05-26 12:38:00+00:00	184.9	184.9	184.61	184.61	10899.0
1407	1405	1886	2023-05-26 12:39:00+00:00	184.61	184.65	184.26	184.26	34599.0
1408	1406	1887	2023-05-26 12:40:00+00:00	184.26	184.47	184.09	184.45	21396.0
1409	1407	1888	2023-05-26 12:41:00+00:00	184.41	184.8	184.41	184.64	12707.0
1410	1408	1889	2023-05-26 12:42:00+00:00	184.67	184.7	184.6	184.68	6033.0
1411	1409	1890	2023-05-26 12:43:00+00:00	184.7	184.71	184.63	184.7	4978.0
1412	1410	1891	2023-05-26 12:44:00+00:00	184.65	184.74	184.63	184.63	4664.0
1413	1411	1892	2023-05-26 12:45:00+00:00	184.63	184.63	184.35	184.6	11286.0
1414	1412	1893	2023-05-26 12:46:00+00:00	184.46	184.75	184.45	184.68	4656.0
1415	1413	1894	2023-05-26 12:47:00+00:00	184.78	184.82	184.7	184.77	4957.0
1416	1414	1895	2023-05-26 12:48:00+00:00	184.75	185.0	184.75	185.0	6193.0
1417	1415	1896	2023-05-26 12:49:00+00:00	184.96	185.13	184.9	184.9	15463.0
1418	1416	1897	2023-05-26 12:50:00+00:00	185.0	185.0	184.9	184.99	2965.0
1419	1417	1898	2023-05-26 12:51:00+00:00	185.0	185.0	184.85	184.89	2092.0
1420	1418	1899	2023-05-26 12:52:00+00:00	184.86	184.86	184.7	184.75	12201.0
1421	1419	1900	2023-05-26 12:53:00+00:00	184.76	184.82	184.65	184.81	4706.0
1422	1420	1901	2023-05-26 12:54:00+00:00	184.86	185.04	184.73	185.04	2913.0
1423	1421	1902	2023-05-26 12:55:00+00:00	185.0	185.08	184.99	184.99	2953.0
1424	1422	1903	2023-05-26 12:56:00+00:00	184.9	184.9	184.72	184.72	1800.0
1425	1423	1904	2023-05-26 12:57:00+00:00	184.76	184.85	184.76	184.85	1236.0
1426	1424	1905	2023-05-26 12:58:00+00:00	184.89	185.0	184.81	184.9	3563.0
1427	1425	1906	2023-05-26 12:59:00+00:00	184.93	185.05	184.9	185.0	5637.0
1428	1426	1907	2023-05-26 13:00:00+00:00	184.94	184.97	184.64	184.65	15294.0
1429	1427	1908	2023-05-26 13:01:00+00:00	184.7	184.85	184.69	184.85	13230.0
1430	1428	1909	2023-05-26 13:02:00+00:00	184.85	185.0	184.77	184.88	1670.0
1431	1429	1910	2023-05-26 13:03:00+00:00	184.97	185.1	184.87	184.87	10054.0
1432	1430	1911	2023-05-26 13:04:00+00:00	184.92	184.92	184.8	184.85	3100.0
1433	1431	1912	2023-05-26 13:05:00+00:00	184.82	185.08	184.82	185.0	2593.0
1434	1432	1913	2023-05-26 13:06:00+00:00	185.0	185.0	184.82	184.98	4073.0
1435	1433	1914	2023-05-26 13:07:00+00:00	184.95	184.95	184.82	184.9	1499.0
1436	1434	1915	2023-05-26 13:08:00+00:00	184.85	184.9	184.82	184.82	3848.0
1437	1435	1916	2023-05-26 13:09:00+00:00	184.83	184.84	184.75	184.8	3608.0
1438	1436	1917	2023-05-26 13:10:00+00:00	184.83	184.88	184.75	184.79	4215.0
1439	1437	1918	2023-05-26 13:11:00+00:00	184.88	185.0	184.86	185.0	6730.0
1440	1438	1919	2023-05-26 13:12:00+00:00	185.0	185.25	184.98	185.25	15915.0
1441	1439	1920	2023-05-26 13:13:00+00:00	185.25	185.27	185.1	185.17	13272.0
1442	1440	1921	2023-05-26 13:14:00+00:00	185.17	185.25	185.16	185.2	3637.0
1443	1441	1922	2023-05-26 13:15:00+00:00	185.19	185.19	185.05	185.11	10078.0
1444	1442	1923	2023-05-26 13:16:00+00:00	185.11	185.11	184.87	184.87	1886.0
1445	1443	1924	2023-05-26 13:17:00+00:00	185.0	185.05	184.98	185.05	2653.0
1446	1444	1925	2023-05-26 13:18:00+00:00	185.05	185.16	185.05	185.16	1500.0
1447	1445	1926	2023-05-26 13:19:00+00:00	185.13	185.13	185.0	185.0	2033.0
1448	1446	1927	2023-05-26 13:20:00+00:00	185.09	185.11	185.0	185.1	1250.0
1449	1447	1928	2023-05-26 13:21:00+00:00	185.02	185.35	185.02	185.35	7502.0
1450	1448	1929	2023-05-26 13:22:00+00:00	185.36	185.39	185.11	185.19	6573.0
1451	1449	1930	2023-05-26 13:23:00+00:00	185.2	185.2	185.1	185.18	2907.0
1452	1450	1931	2023-05-26 13:24:00+00:00	185.16	185.2	185.09	185.2	4308.0
1453	1451	1932	2023-05-26 13:25:00+00:00	185.12	185.15	184.9	184.92	11904.0
1454	1452	1933	2023-05-26 13:26:00+00:00	184.92	185.01	184.79	185.0	8141.0
1455	1453	1934	2023-05-26 13:27:00+00:00	185.0	185.0	184.51	184.91	19126.0
1456	1454	1935	2023-05-26 13:28:00+00:00	184.91	184.91	184.5	184.54	6073.0
1457	1455	1936	2023-05-26 13:29:00+00:00	184.55	184.62	184.51	184.51	8318.0
1458	1456	1937	2023-05-26 13:30:00+00:00	184.62	185.41	184.53	185.37	742369.0
1459	1457	1938	2023-05-26 13:31:00+00:00	185.37	185.78	185.0	185.59	550929.0
1460	1458	1939	2023-05-26 13:32:00+00:00	185.6	186.09	185.47	185.9	584744.0
1461	1459	1940	2023-05-26 13:33:00+00:00	185.89	186.58	185.86	186.5	629170.0
1462	1460	1941	2023-05-26 13:34:00+00:00	186.5	186.97	186.35	186.73	555717.0
1463	1461	1942	2023-05-26 13:35:00+00:00	186.71	187.3	186.06	187.09	899875.0
1464	1462	1943	2023-05-26 13:36:00+00:00	187.11	187.91	187.1	187.84	827776.0
1465	1463	1944	2023-05-26 13:37:00+00:00	187.84	188.24	187.75	187.97	702405.0
1466	1464	1945	2023-05-26 13:38:00+00:00	187.98	188.35	187.83	188.33	607706.0
1467	1465	1946	2023-05-26 13:39:00+00:00	188.34	188.4	187.77	187.94	634956.0
1468	1466	1947	2023-05-26 13:40:00+00:00	187.94	188.25	187.78	188.17	596928.0
1469	1467	1948	2023-05-26 13:41:00+00:00	188.17	188.21	187.96	188.05	315549.0
1470	1468	1949	2023-05-26 13:42:00+00:00	188.06	188.18	187.76	188.18	612039.0
1471	1469	1950	2023-05-26 13:43:00+00:00	188.18	188.27	187.83	187.86	521245.0
1472	1470	1951	2023-05-26 13:44:00+00:00	187.85	188.05	187.52	187.53	452182.0
1473	1471	1952	2023-05-26 13:45:00+00:00	187.52	187.85	187.45	187.68	406187.0
1474	1472	1953	2023-05-26 13:46:00+00:00	187.68	187.8	187.16	187.38	483357.0
1475	1473	1954	2023-05-26 13:47:00+00:00	187.38	187.41	187.18	187.24	352054.0
1476	1474	1955	2023-05-26 13:48:00+00:00	187.24	187.73	186.97	187.73	666755.0
1477	1475	1956	2023-05-26 13:49:00+00:00	187.73	188.16	187.29	187.34	606417.0
1478	1476	1957	2023-05-26 13:50:00+00:00	187.34	187.89	187.3	187.84	335555.0
1479	1477	1958	2023-05-26 13:51:00+00:00	187.84	188.16	187.81	188.01	463237.0
1480	1478	1959	2023-05-26 13:52:00+00:00	188.01	188.15	187.73	188.02	361609.0
1481	1479	1960	2023-05-26 13:53:00+00:00	187.99	188.57	187.95	188.56	672902.0
1482	1480	1961	2023-05-26 13:54:00+00:00	188.58	188.63	188.08	188.38	453064.0
1483	1481	1962	2023-05-26 13:55:00+00:00	188.37	188.65	188.3	188.48	402100.0
1484	1482	1963	2023-05-26 13:56:00+00:00	188.45	188.96	188.42	188.88	505880.0
1485	1483	1964	2023-05-26 13:57:00+00:00	188.87	189.22	188.71	189.15	726770.0
1486	1484	1965	2023-05-26 13:58:00+00:00	189.16	189.22	188.86	188.95	423897.0
1487	1485	1966	2023-05-26 13:59:00+00:00	188.94	189.22	188.73	189.16	469132.0
1488	1486	1967	2023-05-26 14:00:00+00:00	189.18	189.83	189.0	189.82	811076.0
1489	1487	1968	2023-05-26 14:01:00+00:00	189.82	189.95	189.61	189.93	664961.0
1490	1488	1969	2023-05-26 14:02:00+00:00	189.93	189.96	189.64	189.75	480295.0
1491	1489	1970	2023-05-26 14:03:00+00:00	189.78	189.79	189.53	189.53	356207.0
1492	1490	1971	2023-05-26 14:04:00+00:00	189.53	189.71	189.46	189.53	352877.0
1493	1491	1972	2023-05-26 14:05:00+00:00	189.52	189.68	189.15	189.16	349191.0
1494	1492	1973	2023-05-26 14:06:00+00:00	189.14	189.61	189.05	189.4	498392.0
1495	1493	1974	2023-05-26 14:07:00+00:00	189.41	189.93	189.37	189.51	559276.0
1496	1494	1975	2023-05-26 14:08:00+00:00	189.51	189.61	188.9	189.04	523955.0
1497	1495	1976	2023-05-26 14:09:00+00:00	189.02	189.79	188.98	189.74	455321.0
1498	1496	1977	2023-05-26 14:10:00+00:00	189.79	190.0	189.57	189.99	568744.0
1499	1497	1978	2023-05-26 14:11:00+00:00	189.97	189.99	189.54	189.82	407958.0
1500	1498	1979	2023-05-26 14:12:00+00:00	189.8	189.96	189.75	189.9	308055.0
1501	1499	1980	2023-05-26 14:13:00+00:00	189.9	190.34	189.87	190.28	743109.0
1502	1500	1981	2023-05-26 14:14:00+00:00	190.29	190.61	190.11	190.56	657924.0
1503	1501	1982	2023-05-26 14:15:00+00:00	190.56	190.69	190.45	190.67	482070.0
1504	1502	1983	2023-05-26 14:16:00+00:00	190.67	190.73	190.31	190.46	446377.0
1505	1503	1984	2023-05-26 14:17:00+00:00	190.47	190.53	190.1	190.24	417007.0
1506	1504	1985	2023-05-26 14:18:00+00:00	190.23	190.52	190.02	190.43	469839.0
1507	1505	1986	2023-05-26 14:19:00+00:00	190.42	190.44	190.1	190.4	277008.0
1508	1506	1987	2023-05-26 14:20:00+00:00	190.4	190.51	190.11	190.47	364363.0
1509	1507	1988	2023-05-26 14:21:00+00:00	190.47	190.49	189.71	189.75	527540.0
1510	1508	1989	2023-05-26 14:22:00+00:00	189.74	189.95	189.7	189.74	376402.0
1511	1509	1990	2023-05-26 14:23:00+00:00	189.75	190.02	189.56	190.02	405125.0
1512	1510	1991	2023-05-26 14:24:00+00:00	190.02	190.26	189.9	189.96	374621.0
1513	1511	1992	2023-05-26 14:25:00+00:00	189.98	190.35	189.95	190.27	265673.0
1514	1512	1993	2023-05-26 14:26:00+00:00	190.27	190.43	190.16	190.23	357152.0
1515	1513	1994	2023-05-26 14:27:00+00:00	190.23	190.38	190.1	190.12	218842.0
1516	1514	1995	2023-05-26 14:28:00+00:00	190.12	190.43	190.1	190.39	232447.0
1517	1515	1996	2023-05-26 14:29:00+00:00	190.39	190.43	190.12	190.28	282827.0
1518	1516	1997	2023-05-26 14:30:00+00:00	190.28	190.49	190.14	190.34	276034.0
1519	1517	1998	2023-05-26 14:31:00+00:00	190.34	190.4	189.71	189.81	383342.0
1520	1518	1999	2023-05-26 14:32:00+00:00	189.79	190.02	189.79	189.94	262004.0
1521	1519	2000	2023-05-26 14:33:00+00:00	189.95	190.08	189.82	190.05	264549.0
1522	1520	2001	2023-05-26 14:34:00+00:00	190.06	190.3	189.92	190.25	324735.0
1523	1521	2002	2023-05-26 14:35:00+00:00	190.25	190.46	190.2	190.43	317459.0
1524	1522	2003	2023-05-26 14:36:00+00:00	190.43	191.0	190.27	191.0	884022.0
1525	1523	2004	2023-05-26 14:37:00+00:00	191.03	191.2	190.99	191.02	511233.0
1526	1524	2005	2023-05-26 14:38:00+00:00	191.02	191.18	190.73	191.12	374031.0
1527	1525	2006	2023-05-26 14:39:00+00:00	191.1	191.14	190.88	191.05	314823.0
1528	1526	2007	2023-05-26 14:40:00+00:00	191.07	191.2	190.9	190.93	319508.0
1529	1527	2008	2023-05-26 14:41:00+00:00	190.93	191.22	190.85	191.14	315415.0
1530	1528	2009	2023-05-26 14:42:00+00:00	191.13	191.38	191.05	191.12	465616.0
1531	1529	2010	2023-05-26 14:43:00+00:00	191.12	191.21	190.82	190.93	431584.0
1532	1530	2011	2023-05-26 14:44:00+00:00	190.94	191.06	190.75	190.86	375957.0
1533	1531	2012	2023-05-26 14:45:00+00:00	190.84	190.92	190.76	190.89	170095.0
1534	1532	2013	2023-05-26 14:46:00+00:00	190.9	191.09	190.8	191.0	287330.0
1535	1533	2014	2023-05-26 14:47:00+00:00	191.01	191.1	190.86	190.96	255163.0
1536	1534	2015	2023-05-26 14:48:00+00:00	190.96	191.11	190.91	191.07	283599.0
1537	1535	2016	2023-05-26 14:49:00+00:00	191.04	191.06	190.86	190.95	216812.0
1538	1536	2017	2023-05-26 14:50:00+00:00	190.95	191.0	190.81	190.88	219004.0
1539	1537	2018	2023-05-26 14:51:00+00:00	190.89	190.99	190.4	190.43	408157.0
1540	1538	2019	2023-05-26 14:52:00+00:00	190.43	190.97	190.4	190.92	266073.0
1541	1539	2020	2023-05-26 14:53:00+00:00	190.93	191.07	190.88	190.96	252655.0
1542	1540	2021	2023-05-26 14:54:00+00:00	190.97	191.1	190.83	190.97	229925.0
1543	1541	2022	2023-05-26 14:55:00+00:00	190.97	191.11	190.71	190.92	268897.0
1544	1542	2023	2023-05-26 14:56:00+00:00	190.94	191.24	190.89	191.18	340889.0
1545	1543	2024	2023-05-26 14:57:00+00:00	191.17	191.33	191.1	191.33	286684.0
1546	1544	2025	2023-05-26 14:58:00+00:00	191.34	191.47	191.24	191.4	336349.0
1547	1545	2026	2023-05-26 14:59:00+00:00	191.4	191.53	191.31	191.31	404116.0
1548	1546	2027	2023-05-26 15:00:00+00:00	191.31	191.35	191.13	191.2	334388.0
1549	1547	2028	2023-05-26 15:01:00+00:00	191.19	191.35	191.12	191.26	217935.0
1550	1548	2029	2023-05-26 15:02:00+00:00	191.25	191.38	191.03	191.11	202656.0
1551	1549	2030	2023-05-26 15:03:00+00:00	191.11	191.12	190.92	191.07	314649.0
1552	1550	2031	2023-05-26 15:04:00+00:00	191.08	191.2	190.81	191.02	289829.0
1553	1551	2032	2023-05-26 15:05:00+00:00	191.01	191.1	190.77	190.78	191022.0
1554	1552	2033	2023-05-26 15:06:00+00:00	190.78	190.8	190.5	190.58	339543.0
1555	1553	2034	2023-05-26 15:07:00+00:00	190.59	190.76	190.58	190.71	263738.0
1556	1554	2035	2023-05-26 15:08:00+00:00	190.71	190.85	190.61	190.81	235332.0
1557	1555	2036	2023-05-26 15:09:00+00:00	190.81	190.88	190.63	190.87	214913.0
1558	1556	2037	2023-05-26 15:10:00+00:00	190.84	190.98	190.53	190.67	288274.0
1559	1557	2038	2023-05-26 15:11:00+00:00	190.66	190.83	190.64	190.8	124782.0
1560	1558	2039	2023-05-26 15:12:00+00:00	190.8	190.94	190.66	190.69	208855.0
1561	1559	2040	2023-05-26 15:13:00+00:00	190.68	190.69	190.12	190.27	442747.0
1562	1560	2041	2023-05-26 15:14:00+00:00	190.28	190.71	190.27	190.71	237196.0
1563	1561	2042	2023-05-26 15:15:00+00:00	190.72	190.95	190.67	190.93	267526.0
1564	1562	2043	2023-05-26 15:16:00+00:00	190.93	191.01	190.71	190.78	305078.0
1565	1563	2044	2023-05-26 15:17:00+00:00	190.77	190.91	190.75	190.79	119591.0
1566	1564	2045	2023-05-26 15:18:00+00:00	190.8	190.87	190.68	190.74	163015.0
1567	1565	2046	2023-05-26 15:19:00+00:00	190.74	190.76	190.35	190.75	296040.0
1568	1566	2047	2023-05-26 15:20:00+00:00	190.75	191.13	190.68	190.93	460937.0
1569	1567	2048	2023-05-26 15:21:00+00:00	190.95	190.96	190.8	190.95	156779.0
1570	1568	2049	2023-05-26 15:22:00+00:00	190.94	191.06	190.86	190.98	228514.0
1571	1569	2050	2023-05-26 15:23:00+00:00	190.98	191.06	190.75	190.89	174521.0
1572	1570	2051	2023-05-26 15:24:00+00:00	190.9	191.15	190.83	191.02	219489.0
1573	1571	2052	2023-05-26 15:25:00+00:00	191.04	191.21	190.9	191.17	242226.0
1574	1572	2053	2023-05-26 15:26:00+00:00	191.16	191.4	191.16	191.34	307067.0
1575	1573	2054	2023-05-26 15:27:00+00:00	191.33	191.38	191.27	191.38	204159.0
1576	1574	2055	2023-05-26 15:28:00+00:00	191.39	191.39	191.2	191.31	182832.0
1577	1575	2056	2023-05-26 15:29:00+00:00	191.29	191.33	191.04	191.23	226020.0
1578	1576	2057	2023-05-26 15:30:00+00:00	191.24	191.69	191.24	191.65	402285.0
1579	1577	2058	2023-05-26 15:31:00+00:00	191.65	191.7	191.38	191.43	272588.0
1580	1578	2059	2023-05-26 15:32:00+00:00	191.42	191.73	191.4	191.58	357103.0
1581	1579	2060	2023-05-26 15:33:00+00:00	191.59	191.92	191.57	191.88	346649.0
1582	1580	2061	2023-05-26 15:34:00+00:00	191.87	191.95	191.74	191.82	340028.0
1583	1581	2062	2023-05-26 15:35:00+00:00	191.8	191.91	191.6	191.81	244974.0
1584	1582	2063	2023-05-26 15:36:00+00:00	191.8	191.97	191.76	191.94	242447.0
1585	1583	2064	2023-05-26 15:37:00+00:00	191.94	191.96	191.83	191.89	199410.0
1586	1584	2065	2023-05-26 15:38:00+00:00	191.91	191.97	191.73	191.82	210931.0
1587	1585	2066	2023-05-26 15:39:00+00:00	191.83	191.99	191.75	191.98	234709.0
1588	1586	2067	2023-05-26 15:40:00+00:00	191.99	191.99	191.85	191.95	170339.0
1589	1587	2068	2023-05-26 15:41:00+00:00	191.95	192.26	191.92	192.23	460711.0
1590	1588	2069	2023-05-26 15:42:00+00:00	192.24	192.43	192.21	192.41	296076.0
1591	1589	2070	2023-05-26 15:43:00+00:00	192.42	192.6	192.36	192.59	409520.0
1592	1590	2071	2023-05-26 15:44:00+00:00	192.6	192.74	192.56	192.71	292142.0
1593	1591	2072	2023-05-26 15:45:00+00:00	192.71	192.74	192.32	192.47	387813.0
1594	1592	2073	2023-05-26 15:46:00+00:00	192.46	192.7	192.41	192.69	278322.0
1595	1593	2074	2023-05-26 15:47:00+00:00	192.7	193.23	192.59	193.19	643771.0
1596	1594	2075	2023-05-26 15:48:00+00:00	193.18	193.77	193.13	193.66	704077.0
1597	1595	2076	2023-05-26 15:49:00+00:00	193.67	193.69	193.43	193.61	344459.0
1598	1596	2077	2023-05-26 15:50:00+00:00	193.64	193.98	193.61	193.8	470796.0
1599	1597	2078	2023-05-26 15:51:00+00:00	193.79	194.38	193.72	194.27	656214.0
1600	1598	2079	2023-05-26 15:52:00+00:00	194.25	194.53	194.25	194.43	728754.0
1601	1599	2080	2023-05-26 15:53:00+00:00	194.42	194.43	193.76	194.04	564504.0
1602	1600	2081	2023-05-26 15:54:00+00:00	194.04	194.33	193.94	194.21	384576.0
1603	1601	2082	2023-05-26 15:55:00+00:00	194.21	194.72	194.04	194.72	509876.0
1604	1602	2083	2023-05-26 15:56:00+00:00	194.72	194.85	194.41	194.59	528351.0
1605	1603	2084	2023-05-26 15:57:00+00:00	194.6	194.77	194.41	194.58	322241.0
1606	1604	2085	2023-05-26 15:58:00+00:00	194.58	194.72	194.51	194.58	276345.0
1607	1605	2086	2023-05-26 15:59:00+00:00	194.59	194.65	194.5	194.51	231621.0
1608	1606	2087	2023-05-26 16:00:00+00:00	194.52	194.52	194.1	194.27	493138.0
1609	1607	2088	2023-05-26 16:01:00+00:00	194.28	194.42	194.15	194.24	326573.0
1610	1608	2089	2023-05-26 16:02:00+00:00	194.24	194.5	194.21	194.46	245478.0
1611	1609	2090	2023-05-26 16:03:00+00:00	194.48	194.67	194.41	194.66	247227.0
1612	1610	2091	2023-05-26 16:04:00+00:00	194.65	194.68	194.41	194.42	258952.0
1613	1611	2092	2023-05-26 16:05:00+00:00	194.44	194.49	194.28	194.32	249803.0
1614	1612	2093	2023-05-26 16:06:00+00:00	194.32	194.37	194.22	194.28	223760.0
1615	1613	2094	2023-05-26 16:07:00+00:00	194.29	194.33	194.15	194.27	244007.0
1616	1614	2095	2023-05-26 16:08:00+00:00	194.28	194.29	193.83	193.85	362093.0
1617	1615	2096	2023-05-26 16:09:00+00:00	193.86	193.94	193.61	193.85	364565.0
1618	1616	2097	2023-05-26 16:10:00+00:00	193.85	194.2	193.81	194.08	417385.0
1619	1617	2098	2023-05-26 16:11:00+00:00	194.06	194.3	194.06	194.16	287691.0
1620	1618	2099	2023-05-26 16:12:00+00:00	194.16	194.28	194.12	194.15	170140.0
1621	1619	2100	2023-05-26 16:13:00+00:00	194.15	194.23	193.93	194.11	248765.0
1622	1620	2101	2023-05-26 16:14:00+00:00	194.14	194.23	194.1	194.22	159686.0
1623	1621	2102	2023-05-26 16:15:00+00:00	194.22	194.35	194.07	194.31	251074.0
1624	1622	2103	2023-05-26 16:16:00+00:00	194.31	194.33	194.07	194.07	185586.0
1625	1623	2104	2023-05-26 16:17:00+00:00	194.09	194.11	193.88	194.09	214129.0
1626	1624	2105	2023-05-26 16:18:00+00:00	194.1	194.18	194.0	194.02	175132.0
1627	1625	2106	2023-05-26 16:19:00+00:00	194.0	194.2	193.91	194.1	196030.0
1628	1626	2107	2023-05-26 16:20:00+00:00	194.08	194.19	193.9	194.08	199740.0
1629	1627	2108	2023-05-26 16:21:00+00:00	194.09	194.43	193.93	194.3	320196.0
1630	1628	2109	2023-05-26 16:22:00+00:00	194.31	194.42	193.98	194.04	326924.0
1631	1629	2110	2023-05-26 16:23:00+00:00	194.05	194.14	193.72	193.77	265038.0
1632	1630	2111	2023-05-26 16:24:00+00:00	193.78	194.01	193.77	193.93	206044.0
1633	1631	2112	2023-05-26 16:25:00+00:00	193.95	194.03	193.81	193.96	157424.0
1634	1632	2113	2023-05-26 16:26:00+00:00	193.97	194.01	193.86	193.9	133767.0
1635	1633	2114	2023-05-26 16:27:00+00:00	193.9	194.02	193.85	193.93	215248.0
1636	1634	2115	2023-05-26 16:28:00+00:00	193.94	194.07	193.88	194.0	174008.0
1637	1635	2116	2023-05-26 16:29:00+00:00	193.98	194.15	193.92	194.14	217499.0
1638	1636	2117	2023-05-26 16:30:00+00:00	194.14	194.17	193.97	194.11	194119.0
1639	1637	2118	2023-05-26 16:31:00+00:00	194.1	194.27	194.09	194.21	229664.0
1640	1638	2119	2023-05-26 16:32:00+00:00	194.21	194.71	194.16	194.71	519910.0
1641	1639	2120	2023-05-26 16:33:00+00:00	194.69	194.7	194.26	194.51	370780.0
1642	1640	2121	2023-05-26 16:34:00+00:00	194.5	194.85	194.5	194.76	470806.0
1643	1641	2122	2023-05-26 16:35:00+00:00	194.78	194.93	194.52	194.66	412533.0
1644	1642	2123	2023-05-26 16:36:00+00:00	194.66	194.66	194.48	194.52	178869.0
1645	1643	2124	2023-05-26 16:37:00+00:00	194.53	194.68	194.48	194.66	205416.0
1646	1644	2125	2023-05-26 16:38:00+00:00	194.66	194.78	194.62	194.74	190491.0
1647	1645	2126	2023-05-26 16:39:00+00:00	194.74	194.74	194.46	194.5	200603.0
1648	1646	2127	2023-05-26 16:40:00+00:00	194.48	194.71	194.47	194.67	219003.0
1649	1647	2128	2023-05-26 16:41:00+00:00	194.66	194.73	194.52	194.62	129859.0
1650	1648	2129	2023-05-26 16:42:00+00:00	194.61	195.0	194.6	194.98	360638.0
1651	1649	2130	2023-05-26 16:43:00+00:00	194.98	195.0	194.72	194.76	264950.0
1652	1650	2131	2023-05-26 16:44:00+00:00	194.76	194.89	194.74	194.87	127284.0
1653	1651	2132	2023-05-26 16:45:00+00:00	194.88	195.0	194.85	195.0	304544.0
1654	1652	2133	2023-05-26 16:46:00+00:00	195.05	195.44	195.05	195.23	473899.0
1655	1653	2134	2023-05-26 16:47:00+00:00	195.22	195.27	195.07	195.13	192830.0
1656	1654	2135	2023-05-26 16:48:00+00:00	195.14	195.14	194.96	195.1	218889.0
1657	1655	2136	2023-05-26 16:49:00+00:00	195.1	195.27	195.09	195.27	240945.0
1658	1656	2137	2023-05-26 16:50:00+00:00	195.27	195.49	195.27	195.48	292003.0
1659	1657	2138	2023-05-26 16:51:00+00:00	195.49	195.49	195.37	195.44	214041.0
1660	1658	2139	2023-05-26 16:52:00+00:00	195.42	195.49	195.36	195.48	220919.0
1661	1659	2140	2023-05-26 16:53:00+00:00	195.49	195.75	195.45	195.62	483530.0
1662	1660	2141	2023-05-26 16:54:00+00:00	195.62	195.7	195.36	195.54	307783.0
1663	1661	2142	2023-05-26 16:55:00+00:00	195.55	195.9	195.54	195.89	363852.0
1664	1662	2143	2023-05-26 16:56:00+00:00	195.89	196.24	195.84	196.23	675406.0
1665	1663	2144	2023-05-26 16:57:00+00:00	196.21	196.58	196.2	196.55	611767.0
1666	1664	2145	2023-05-26 16:58:00+00:00	196.57	196.73	196.4	196.42	505234.0
1667	1665	2146	2023-05-26 16:59:00+00:00	196.42	196.6	196.31	196.55	368815.0
1668	1666	2147	2023-05-26 17:00:00+00:00	196.56	197.0	196.48	197.0	522196.0
1669	1667	2148	2023-05-26 17:01:00+00:00	197.09	197.44	197.09	197.3	603307.0
1670	1668	2149	2023-05-26 17:02:00+00:00	197.32	197.48	197.15	197.38	400169.0
1671	1669	2150	2023-05-26 17:03:00+00:00	197.39	197.5	197.35	197.43	387614.0
1672	1670	2151	2023-05-26 17:04:00+00:00	197.44	197.58	197.16	197.41	526574.0
1673	1671	2152	2023-05-26 17:05:00+00:00	197.41	197.65	197.33	197.5	364675.0
1674	1672	2153	2023-05-26 17:06:00+00:00	197.51	198.15	197.51	198.07	760458.0
1675	1673	2154	2023-05-26 17:07:00+00:00	198.08	198.21	197.67	197.8	594449.0
1676	1674	2155	2023-05-26 17:08:00+00:00	197.8	197.93	197.67	197.74	319209.0
1677	1675	2156	2023-05-26 17:09:00+00:00	197.72	198.09	197.72	197.94	404356.0
1678	1676	2157	2023-05-26 17:10:00+00:00	197.94	198.14	197.9	198.05	344166.0
1679	1677	2158	2023-05-26 17:11:00+00:00	198.07	198.6	197.92	197.95	680312.0
1680	1678	2159	2023-05-26 17:12:00+00:00	197.94	198.04	197.87	197.96	352542.0
1681	1679	2160	2023-05-26 17:13:00+00:00	197.96	198.32	197.87	198.23	336544.0
1682	1680	2161	2023-05-26 17:14:00+00:00	198.23	198.25	198.03	198.22	270660.0
1683	1681	2162	2023-05-26 17:15:00+00:00	198.21	198.5	198.21	198.36	411932.0
1684	1682	2163	2023-05-26 17:16:00+00:00	198.36	198.45	197.79	197.97	440266.0
1685	1683	2164	2023-05-26 17:17:00+00:00	197.97	198.06	197.32	197.4	462998.0
1686	1684	2165	2023-05-26 17:18:00+00:00	197.4	197.42	196.73	196.74	617122.0
1687	1685	2166	2023-05-26 17:19:00+00:00	196.76	197.47	196.62	197.42	672022.0
1688	1686	2167	2023-05-26 17:20:00+00:00	197.46	197.48	197.03	197.29	430149.0
1689	1687	2168	2023-05-26 17:21:00+00:00	197.29	197.35	197.01	197.03	289797.0
1690	1688	2169	2023-05-26 17:22:00+00:00	197.03	197.06	196.65	196.85	383323.0
1691	1689	2170	2023-05-26 17:23:00+00:00	196.85	197.23	196.8	197.13	314833.0
1692	1690	2171	2023-05-26 17:24:00+00:00	197.13	197.16	196.88	196.93	304328.0
1693	1691	2172	2023-05-26 17:25:00+00:00	196.92	196.93	196.63	196.72	227781.0
1694	1692	2173	2023-05-26 17:26:00+00:00	196.72	196.72	196.34	196.48	417647.0
1695	1693	2174	2023-05-26 17:27:00+00:00	196.5	196.94	196.43	196.87	341445.0
1696	1694	2175	2023-05-26 17:28:00+00:00	196.87	197.19	196.78	196.96	448312.0
1697	1695	2176	2023-05-26 17:29:00+00:00	196.97	197.14	196.8	197.12	280990.0
1698	1696	2177	2023-05-26 17:30:00+00:00	197.14	197.18	196.91	197.02	241617.0
1699	1697	2178	2023-05-26 17:31:00+00:00	197.0	197.1	196.8	197.01	232902.0
1700	1698	2179	2023-05-26 17:32:00+00:00	197.01	197.49	197.0	197.44	400496.0
1701	1699	2180	2023-05-26 17:33:00+00:00	197.47	197.54	197.2	197.47	261928.0
1702	1700	2181	2023-05-26 17:34:00+00:00	197.46	197.79	197.45	197.53	395397.0
1703	1701	2182	2023-05-26 17:35:00+00:00	197.53	197.54	197.28	197.34	322123.0
1704	1702	2183	2023-05-26 17:36:00+00:00	197.31	197.4	197.1	197.28	226544.0
1705	1703	2184	2023-05-26 17:37:00+00:00	197.27	197.36	197.21	197.28	158919.0
1706	1704	2185	2023-05-26 17:38:00+00:00	197.27	197.38	197.02	197.07	239165.0
1707	1705	2186	2023-05-26 17:39:00+00:00	197.07	197.38	197.07	197.32	225018.0
1708	1706	2187	2023-05-26 17:40:00+00:00	197.33	197.33	196.7	196.76	351785.0
1709	1707	2188	2023-05-26 17:41:00+00:00	196.74	196.76	196.18	196.34	556869.0
1710	1708	2189	2023-05-26 17:42:00+00:00	196.34	196.53	196.18	196.48	361558.0
1711	1709	2190	2023-05-26 17:43:00+00:00	196.48	196.5	196.17	196.34	270436.0
1712	1710	2191	2023-05-26 17:44:00+00:00	196.33	196.49	196.28	196.41	212597.0
1713	1711	2192	2023-05-26 17:45:00+00:00	196.42	196.44	196.05	196.14	334743.0
1714	1712	2193	2023-05-26 17:46:00+00:00	196.15	196.33	196.12	196.29	222430.0
1715	1713	2194	2023-05-26 17:47:00+00:00	196.29	196.34	196.15	196.33	221297.0
1716	1714	2195	2023-05-26 17:48:00+00:00	196.32	196.39	195.65	195.69	488674.0
1717	1715	2196	2023-05-26 17:49:00+00:00	195.71	195.79	195.4	195.66	475761.0
1718	1716	2197	2023-05-26 17:50:00+00:00	195.66	196.07	195.51	195.93	437411.0
1719	1717	2198	2023-05-26 17:51:00+00:00	195.92	196.19	195.86	196.17	330034.0
1720	1718	2199	2023-05-26 17:52:00+00:00	196.19	196.39	196.15	196.29	291372.0
1721	1719	2200	2023-05-26 17:53:00+00:00	196.28	196.34	196.08	196.16	248929.0
1722	1720	2201	2023-05-26 17:54:00+00:00	196.15	196.18	196.01	196.14	208979.0
1723	1721	2202	2023-05-26 17:55:00+00:00	196.14	196.28	196.04	196.23	183054.0
1724	1722	2203	2023-05-26 17:56:00+00:00	196.2	196.53	196.19	196.42	338030.0
1725	1723	2204	2023-05-26 17:57:00+00:00	196.45	196.45	196.11	196.28	279753.0
1726	1724	2205	2023-05-26 17:58:00+00:00	196.28	196.39	196.1	196.14	193971.0
1727	1725	2206	2023-05-26 17:59:00+00:00	196.17	196.22	195.74	195.93	278196.0
1728	1726	2207	2023-05-26 18:00:00+00:00	195.93	196.03	195.88	195.9	181731.0
1729	1727	2208	2023-05-26 18:01:00+00:00	195.9	195.96	195.62	195.65	225413.0
1730	1728	2209	2023-05-26 18:02:00+00:00	195.7	195.73	195.21	195.22	388645.0
1731	1729	2210	2023-05-26 18:03:00+00:00	195.22	195.68	195.17	195.64	390051.0
1732	1730	2211	2023-05-26 18:04:00+00:00	195.65	195.76	195.5	195.61	267451.0
1733	1731	2212	2023-05-26 18:05:00+00:00	195.6	195.85	195.46	195.79	324339.0
1734	1732	2213	2023-05-26 18:06:00+00:00	195.78	195.88	195.62	195.73	240400.0
1735	1733	2214	2023-05-26 18:07:00+00:00	195.74	195.86	195.71	195.76	168485.0
1736	1734	2215	2023-05-26 18:08:00+00:00	195.76	195.95	195.69	195.85	252902.0
1737	1735	2216	2023-05-26 18:09:00+00:00	195.87	195.88	195.46	195.59	255699.0
1738	1736	2217	2023-05-26 18:10:00+00:00	195.58	195.66	195.38	195.56	304042.0
1739	1737	2218	2023-05-26 18:11:00+00:00	195.56	195.6	195.32	195.38	219736.0
1740	1738	2219	2023-05-26 18:12:00+00:00	195.39	195.6	195.34	195.52	199132.0
1741	1739	2220	2023-05-26 18:13:00+00:00	195.52	195.85	195.45	195.84	242277.0
1742	1740	2221	2023-05-26 18:14:00+00:00	195.84	196.15	195.82	196.11	376833.0
1743	1741	2222	2023-05-26 18:15:00+00:00	196.12	196.32	196.04	196.22	368338.0
1744	1742	2223	2023-05-26 18:16:00+00:00	196.24	196.24	195.9	196.0	241937.0
1745	1743	2224	2023-05-26 18:17:00+00:00	196.0	196.01	195.75	195.84	225619.0
1746	1744	2225	2023-05-26 18:18:00+00:00	195.83	196.18	195.69	196.12	293773.0
1747	1745	2226	2023-05-26 18:19:00+00:00	196.12	196.14	196.01	196.07	146647.0
1748	1746	2227	2023-05-26 18:20:00+00:00	196.07	196.37	195.98	196.36	290697.0
1749	1747	2228	2023-05-26 18:21:00+00:00	196.36	196.49	196.23	196.48	271991.0
1750	1748	2229	2023-05-26 18:22:00+00:00	196.48	196.54	196.3	196.42	266563.0
1751	1749	2230	2023-05-26 18:23:00+00:00	196.4	196.47	196.3	196.37	156403.0
1752	1750	2231	2023-05-26 18:24:00+00:00	196.38	196.51	196.33	196.37	211349.0
1753	1751	2232	2023-05-26 18:25:00+00:00	196.39	196.52	196.22	196.37	298774.0
1754	1752	2233	2023-05-26 18:26:00+00:00	196.38	196.38	195.97	196.19	298797.0
1755	1753	2234	2023-05-26 18:27:00+00:00	196.18	196.35	196.16	196.31	165859.0
1756	1754	2235	2023-05-26 18:28:00+00:00	196.32	196.39	196.22	196.31	193379.0
1757	1755	2236	2023-05-26 18:29:00+00:00	196.32	196.33	196.0	196.02	216489.0
1758	1756	2237	2023-05-26 18:30:00+00:00	196.02	196.17	195.91	195.94	187963.0
1759	1757	2238	2023-05-26 18:31:00+00:00	195.92	195.94	195.39	195.46	306476.0
1760	1758	2239	2023-05-26 18:32:00+00:00	195.47	195.7	195.36	195.69	318581.0
1761	1759	2240	2023-05-26 18:33:00+00:00	195.69	195.72	195.49	195.65	224828.0
1762	1760	2241	2023-05-26 18:34:00+00:00	195.66	195.85	195.59	195.81	243816.0
1763	1761	2242	2023-05-26 18:35:00+00:00	195.81	195.84	195.68	195.72	181422.0
1764	1762	2243	2023-05-26 18:36:00+00:00	195.75	196.08	195.66	195.93	309999.0
1765	1763	2244	2023-05-26 18:37:00+00:00	195.94	196.06	195.84	195.95	172545.0
1766	1764	2245	2023-05-26 18:38:00+00:00	195.93	196.18	195.86	196.17	229007.0
1767	1765	2246	2023-05-26 18:39:00+00:00	196.17	196.19	195.93	195.94	264236.0
1768	1766	2247	2023-05-26 18:40:00+00:00	195.95	196.03	195.85	195.89	170766.0
1769	1767	2248	2023-05-26 18:41:00+00:00	195.88	195.9	195.51	195.85	306945.0
1770	1768	2249	2023-05-26 18:42:00+00:00	195.85	195.95	195.6	195.7	240586.0
1771	1769	2250	2023-05-26 18:43:00+00:00	195.7	196.02	195.7	195.99	204883.0
1772	1770	2251	2023-05-26 18:44:00+00:00	196.0	196.43	195.99	196.41	315548.0
1773	1771	2252	2023-05-26 18:45:00+00:00	196.44	196.51	196.34	196.45	304937.0
1774	1772	2253	2023-05-26 18:46:00+00:00	196.45	196.64	196.36	196.47	405300.0
1775	1773	2254	2023-05-26 18:47:00+00:00	196.45	196.55	196.1	196.3	373148.0
1776	1774	2255	2023-05-26 18:48:00+00:00	196.23	196.5	196.14	196.47	241831.0
1777	1775	2256	2023-05-26 18:49:00+00:00	196.49	196.53	196.3	196.46	155829.0
1778	1776	2257	2023-05-26 18:50:00+00:00	196.46	196.54	196.28	196.4	172641.0
1779	1777	2258	2023-05-26 18:51:00+00:00	196.4	196.44	196.21	196.34	124940.0
1780	1778	2259	2023-05-26 18:52:00+00:00	196.34	196.4	196.29	196.38	99459.0
1781	1779	2260	2023-05-26 18:53:00+00:00	196.39	196.52	196.37	196.39	178391.0
1782	1780	2261	2023-05-26 18:54:00+00:00	196.42	196.5	196.3	196.47	153245.0
1783	1781	2262	2023-05-26 18:55:00+00:00	196.47	196.75	196.45	196.62	300912.0
1784	1782	2263	2023-05-26 18:56:00+00:00	196.63	196.74	196.41	196.47	286460.0
1785	1783	2264	2023-05-26 18:57:00+00:00	196.46	196.55	196.09	196.15	316912.0
1786	1784	2265	2023-05-26 18:58:00+00:00	196.12	196.24	196.0	196.12	292270.0
1787	1785	2266	2023-05-26 18:59:00+00:00	196.13	196.24	195.97	196.08	217091.0
1788	1786	2267	2023-05-26 19:00:00+00:00	196.09	196.2	196.0	196.12	191961.0
1789	1787	2268	2023-05-26 19:01:00+00:00	196.13	196.34	196.11	196.25	226551.0
1790	1788	2269	2023-05-26 19:02:00+00:00	196.26	196.26	196.13	196.23	152829.0
1791	1789	2270	2023-05-26 19:03:00+00:00	196.23	196.34	196.19	196.34	188679.0
1792	1790	2271	2023-05-26 19:04:00+00:00	196.34	196.38	196.23	196.34	123895.0
1793	1791	2272	2023-05-26 19:05:00+00:00	196.35	196.36	196.17	196.26	119332.0
1794	1792	2273	2023-05-26 19:06:00+00:00	196.26	196.46	196.21	196.46	181018.0
1795	1793	2274	2023-05-26 19:07:00+00:00	196.44	196.66	196.43	196.53	265916.0
1796	1794	2275	2023-05-26 19:08:00+00:00	196.53	196.66	196.45	196.63	195032.0
1797	1795	2276	2023-05-26 19:09:00+00:00	196.64	196.94	196.64	196.93	362167.0
1798	1796	2277	2023-05-26 19:10:00+00:00	196.91	197.18	196.87	197.16	469148.0
1799	1797	2278	2023-05-26 19:11:00+00:00	197.16	197.25	196.83	196.92	403970.0
1800	1798	2279	2023-05-26 19:12:00+00:00	196.92	196.93	196.65	196.69	252946.0
1801	1799	2280	2023-05-26 19:13:00+00:00	196.69	196.7	196.4	196.43	250772.0
1802	1800	2281	2023-05-26 19:14:00+00:00	196.43	196.71	196.42	196.64	274776.0
1803	1801	2282	2023-05-26 19:15:00+00:00	196.63	196.79	196.6	196.76	181739.0
1804	1802	2283	2023-05-26 19:16:00+00:00	196.77	196.78	196.6	196.62	148844.0
1805	1803	2284	2023-05-26 19:17:00+00:00	196.62	196.7	196.54	196.69	140909.0
1806	1804	2285	2023-05-26 19:18:00+00:00	196.69	196.71	196.51	196.52	132954.0
1807	1805	2286	2023-05-26 19:19:00+00:00	196.51	196.62	196.46	196.48	177469.0
1808	1806	2287	2023-05-26 19:20:00+00:00	196.48	196.53	196.25	196.29	203608.0
1809	1807	2288	2023-05-26 19:21:00+00:00	196.3	196.37	196.23	196.25	176865.0
1810	1808	2289	2023-05-26 19:22:00+00:00	196.26	196.27	196.02	196.13	278369.0
1811	1809	2290	2023-05-26 19:23:00+00:00	196.12	196.27	196.09	196.21	203585.0
1812	1810	2291	2023-05-26 19:24:00+00:00	196.2	196.28	195.82	195.84	357999.0
1813	1811	2292	2023-05-26 19:25:00+00:00	195.84	195.84	195.66	195.75	270076.0
1814	1812	2293	2023-05-26 19:26:00+00:00	195.75	195.76	195.37	195.59	371880.0
1815	1813	2294	2023-05-26 19:27:00+00:00	195.59	195.59	194.64	194.83	531019.0
1816	1814	2295	2023-05-26 19:28:00+00:00	194.83	195.16	194.82	195.06	382711.0
1817	1815	2296	2023-05-26 19:29:00+00:00	195.05	195.14	194.86	195.02	282827.0
1818	1816	2297	2023-05-26 19:30:00+00:00	195.01	195.05	194.42	194.43	413561.0
1819	1817	2298	2023-05-26 19:31:00+00:00	194.45	194.59	194.4	194.57	371929.0
1820	1818	2299	2023-05-26 19:32:00+00:00	194.57	194.99	194.47	194.7	441498.0
1821	1819	2300	2023-05-26 19:33:00+00:00	194.7	194.95	194.63	194.9	226905.0
1822	1820	2301	2023-05-26 19:34:00+00:00	194.93	194.95	194.72	194.86	227320.0
1823	1821	2302	2023-05-26 19:35:00+00:00	194.84	194.95	194.66	194.67	217568.0
1824	1822	2303	2023-05-26 19:36:00+00:00	194.66	194.78	194.41	194.62	317752.0
1825	1823	2304	2023-05-26 19:37:00+00:00	194.62	194.8	194.14	194.19	422976.0
1826	1824	2305	2023-05-26 19:38:00+00:00	194.17	194.23	193.55	193.86	605256.0
1827	1825	2306	2023-05-26 19:39:00+00:00	193.84	193.85	193.25	193.53	527674.0
1828	1826	2307	2023-05-26 19:40:00+00:00	193.53	193.54	193.17	193.19	414162.0
1829	1827	2308	2023-05-26 19:41:00+00:00	193.17	193.65	193.17	193.64	443464.0
1830	1828	2309	2023-05-26 19:42:00+00:00	193.63	193.66	193.45	193.58	243493.0
1831	1829	2310	2023-05-26 19:43:00+00:00	193.58	193.85	193.52	193.56	312238.0
1832	1830	2311	2023-05-26 19:44:00+00:00	193.55	193.66	193.41	193.59	221731.0
1833	1831	2312	2023-05-26 19:45:00+00:00	193.57	193.58	193.06	193.24	385988.0
1834	1832	2313	2023-05-26 19:46:00+00:00	193.22	193.26	192.81	192.83	496325.0
1835	1833	2314	2023-05-26 19:47:00+00:00	192.84	192.97	192.52	192.52	452732.0
1836	1834	2315	2023-05-26 19:48:00+00:00	192.53	192.58	192.25	192.57	518230.0
1837	1835	2316	2023-05-26 19:49:00+00:00	192.55	192.84	192.43	192.61	448529.0
1838	1836	2317	2023-05-26 19:50:00+00:00	192.58	192.65	192.23	192.25	405604.0
1839	1837	2318	2023-05-26 19:51:00+00:00	192.23	192.4	191.89	191.97	588806.0
1840	1838	2319	2023-05-26 19:52:00+00:00	191.98	192.63	191.93	192.61	551067.0
1841	1839	2320	2023-05-26 19:53:00+00:00	192.59	192.63	192.38	192.54	295632.0
1842	1840	2321	2023-05-26 19:54:00+00:00	192.56	193.11	192.46	193.1	513885.0
1843	1841	2322	2023-05-26 19:55:00+00:00	193.09	193.46	193.07	193.43	470796.0
1844	1842	2323	2023-05-26 19:56:00+00:00	193.43	193.44	193.21	193.37	458955.0
1845	1843	2324	2023-05-26 19:57:00+00:00	193.38	193.48	193.36	193.48	396155.0
1846	1844	2325	2023-05-26 19:58:00+00:00	193.47	193.48	193.22	193.25	318998.0
1847	1845	2326	2023-05-26 19:59:00+00:00	193.25	193.32	193.11	193.16	617006.0
1848	1846	2327	2023-05-26 20:00:00+00:00	193.15	193.29	193.13	193.29	2528074.0
1849	1847	2328	2023-05-26 20:01:00+00:00	193.28	193.28	193.11	193.14	9093.0
1850	1848	2329	2023-05-26 20:02:00+00:00	193.13	193.2	193.1	193.1	15182.0
1851	1849	2330	2023-05-26 20:03:00+00:00	193.1	193.1	193.0	193.0	10603.0
1852	1850	2331	2023-05-26 20:04:00+00:00	193.08	193.08	192.82	192.92	17919.0
1853	1851	2332	2023-05-26 20:05:00+00:00	193.0	193.08	192.95	193.04	19306.0
1854	1852	2333	2023-05-26 20:06:00+00:00	193.05	193.15	193.04	193.07	16124.0
1855	1853	2334	2023-05-26 20:07:00+00:00	193.06	193.17	193.05	193.11	48512.0
1856	1854	2335	2023-05-26 20:08:00+00:00	193.1	193.13	193.06	193.06	16459.0
1857	1855	2336	2023-05-26 20:09:00+00:00	193.1	193.12	193.05	193.06	3962.0
1858	1856	2337	2023-05-26 20:10:00+00:00	193.06	193.17	193.06	193.09	17428.0
1859	1857	2338	2023-05-26 20:11:00+00:00	193.11	193.13	193.07	193.13	5769.0
1860	1858	2339	2023-05-26 20:12:00+00:00	193.13	193.17	193.11	193.15	8814.0
1861	1859	2340	2023-05-26 20:13:00+00:00	193.15	193.17	193.11	193.12	5184.0
1862	1860	2341	2023-05-26 20:14:00+00:00	193.19	193.3	193.16	193.24	6850.0
1863	1861	2342	2023-05-26 20:15:00+00:00	193.28	193.29	193.25	193.29	6962.0
1864	1862	2343	2023-05-26 20:16:00+00:00	193.25	193.25	193.2	193.25	5347.0
1865	1863	2344	2023-05-26 20:17:00+00:00	193.26	193.28	193.21	193.25	2038.0
1866	1864	2345	2023-05-26 20:18:00+00:00	193.28	193.28	193.22	193.22	1646.0
1867	1865	2346	2023-05-26 20:19:00+00:00	193.21	193.25	193.17	193.25	3160.0
1868	1866	2347	2023-05-26 20:20:00+00:00	193.25	193.26	193.23	193.25	3999.0
1869	1867	2348	2023-05-26 20:21:00+00:00	193.2	193.29	193.2	193.23	6958.0
1870	1868	2349	2023-05-26 20:22:00+00:00	193.23	193.27	193.23	193.27	3722.0
1871	1869	2350	2023-05-26 20:23:00+00:00	193.27	193.34	193.27	193.34	5696.0
1872	1870	2351	2023-05-26 20:24:00+00:00	193.34	193.35	193.3	193.33	4523.0
1873	1871	2352	2023-05-26 20:25:00+00:00	193.31	193.32	193.26	193.26	7589.0
1874	1872	2353	2023-05-26 20:26:00+00:00	193.3	193.31	193.26	193.26	2488.0
1875	1873	2354	2023-05-26 20:27:00+00:00	193.28	193.28	193.2	193.2	4348.0
1876	1874	2355	2023-05-26 20:28:00+00:00	193.25	193.3	193.21	193.21	4597.0
1877	1875	2356	2023-05-26 20:29:00+00:00	193.29	193.3	193.26	193.26	760.0
1878	1876	2357	2023-05-26 20:30:00+00:00	193.3	193.31	193.3	193.3	4366.0
1879	1877	2358	2023-05-26 20:31:00+00:00	193.3	193.35	193.3	193.34	5154.0
1880	1878	2359	2023-05-26 20:32:00+00:00	193.34	193.39	193.34	193.35	7783.0
1881	1879	2360	2023-05-26 20:33:00+00:00	193.35	193.35	193.31	193.31	4454.0
1882	1880	2361	2023-05-26 20:34:00+00:00	193.32	193.33	193.3	193.32	5698.0
1883	1881	2362	2023-05-26 20:35:00+00:00	193.32	193.35	193.3	193.3	5423.0
1884	1882	2363	2023-05-26 20:36:00+00:00	193.31	193.39	193.31	193.39	3813.0
1885	1883	2364	2023-05-26 20:37:00+00:00	193.38	193.46	193.37	193.46	5421.0
1886	1884	2365	2023-05-26 20:38:00+00:00	193.46	193.7	193.45	193.65	20814.0
1887	1885	2366	2023-05-26 20:39:00+00:00	193.68	193.88	193.55	193.88	8035.0
1888	1886	2367	2023-05-26 20:40:00+00:00	193.72	193.82	193.7	193.75	6923.0
1889	1887	2368	2023-05-26 20:41:00+00:00	193.76	193.76	193.58	193.58	6084.0
1890	1888	2369	2023-05-26 20:42:00+00:00	193.65	193.7	193.57	193.63	3994.0
1891	1889	2370	2023-05-26 20:43:00+00:00	193.62	193.7	193.6	193.65	4911.0
1892	1890	2371	2023-05-26 20:44:00+00:00	193.6	193.65	193.58	193.64	3814.0
1893	1891	2372	2023-05-26 20:45:00+00:00	193.55	193.65	193.55	193.65	3302.0
1894	1892	2373	2023-05-26 20:46:00+00:00	193.57	193.65	193.55	193.6	2935.0
1895	1893	2374	2023-05-26 20:47:00+00:00	193.6	193.63	193.6	193.63	1665.0
1896	1894	2375	2023-05-26 20:48:00+00:00	193.63	193.7	193.63	193.66	4349.0
1897	1895	2376	2023-05-26 20:49:00+00:00	193.68	193.68	193.63	193.68	2400.0
1898	1896	2377	2023-05-26 20:50:00+00:00	193.65	193.73	193.65	193.73	3004.0
1899	1897	2378	2023-05-26 20:51:00+00:00	193.77	193.77	193.74	193.74	3350.0
1900	1898	2379	2023-05-26 20:52:00+00:00	193.74	193.83	193.72	193.83	3588.0
1901	1899	2380	2023-05-26 20:53:00+00:00	193.77	193.85	193.77	193.8	3823.0
1902	1900	2381	2023-05-26 20:54:00+00:00	193.83	193.85	193.77	193.85	3160.0
1903	1901	2382	2023-05-26 20:55:00+00:00	193.84	193.93	193.8	193.93	3374.0
1904	1902	2383	2023-05-26 20:56:00+00:00	193.92	194.0	193.17	194.0	13357.0
1905	1903	2384	2023-05-26 20:57:00+00:00	194.0	194.1	194.0	194.0	8529.0
1906	1904	2385	2023-05-26 20:58:00+00:00	194.01	194.1	194.01	194.05	5548.0
1907	1905	2386	2023-05-26 20:59:00+00:00	194.09	194.1	194.0	194.06	6975.0
1908	1906	2387	2023-05-26 21:00:00+00:00	194.07	194.22	194.0	194.22	12924.0
1909	1907	2388	2023-05-26 21:01:00+00:00	194.12	194.37	194.12	194.34	9275.0
1910	1908	2389	2023-05-26 21:02:00+00:00	194.32	194.4	194.23	194.39	14389.0
1911	1909	2390	2023-05-26 21:03:00+00:00	194.38	194.47	194.35	194.4	6257.0
1912	1910	2391	2023-05-26 21:04:00+00:00	194.4	194.4	194.3	194.38	4204.0
1913	1911	2392	2023-05-26 21:05:00+00:00	194.4	194.4	194.32	194.36	3069.0
1914	1912	2393	2023-05-26 21:06:00+00:00	194.35	194.44	194.35	194.43	5240.0
1915	1913	2394	2023-05-26 21:07:00+00:00	194.43	194.43	194.13	194.15	12368.0
1916	1914	2395	2023-05-26 21:08:00+00:00	194.16	194.26	194.01	194.01	9913.0
1917	1915	2396	2023-05-26 21:09:00+00:00	194.08	194.13	193.84	193.84	28842.0
1918	1916	2397	2023-05-26 21:10:00+00:00	193.85	193.96	193.85	193.95	2310.0
1919	1917	2398	2023-05-26 21:11:00+00:00	193.95	193.99	193.9	193.91	6833.0
1920	1918	2399	2023-05-26 21:12:00+00:00	193.98	193.99	193.91	193.95	4677.0
1921	1919	2400	2023-05-26 21:13:00+00:00	193.95	194.17	193.95	194.15	2570.0
1922	1920	2401	2023-05-26 21:14:00+00:00	194.17	194.17	194.06	194.06	853.0
1923	1921	3037	2023-05-26 21:15:00+00:00	194.08	194.09	193.89	193.89	7821.0
1924	1922	3038	2023-05-26 21:16:00+00:00	193.98	194.0	193.88	193.88	11434.0
1925	1923	3039	2023-05-26 21:17:00+00:00	193.91	193.98	193.86	193.94	1716.0
1926	1924	3040	2023-05-26 21:18:00+00:00	193.94	193.95	193.86	193.95	3996.0
1927	1925	3041	2023-05-26 21:19:00+00:00	193.96	193.98	193.9	193.98	1900.0
1928	1926	3042	2023-05-26 21:20:00+00:00	193.9	194.0	193.9	193.98	5014.0
1929	1927	3043	2023-05-26 21:21:00+00:00	193.99	194.0	193.92	193.92	1174.0
1930	1928	3044	2023-05-26 21:22:00+00:00	193.93	193.98	193.93	193.96	550.0
1931	1929	3045	2023-05-26 21:23:00+00:00	193.96	193.96	193.96	193.96	500.0
1932	1930	3046	2023-05-26 21:24:00+00:00	193.96	194.0	193.93	194.0	2890.0
1933	1931	3047	2023-05-26 21:25:00+00:00	194.02	194.15	194.0	194.08	2473.0
1934	1932	3048	2023-05-26 21:26:00+00:00	194.05	194.08	194.01	194.05	3328.0
1935	1933	3049	2023-05-26 21:27:00+00:00	194.05	194.05	194.0	194.03	4238.0
1936	1934	3050	2023-05-26 21:28:00+00:00	194.04	194.05	194.0	194.02	3089.0
1937	1935	3051	2023-05-26 21:29:00+00:00	194.01	194.04	194.0	194.0	3248.0
1938	1936	3052	2023-05-26 21:30:00+00:00	193.97	194.03	193.95	194.03	5047.0
1939	1937	3053	2023-05-26 21:31:00+00:00	194.02	194.04	194.02	194.04	700.0
1940	1938	3054	2023-05-26 21:32:00+00:00	194.02	194.05	194.02	194.05	1605.0
1941	1939	3055	2023-05-26 21:33:00+00:00	194.03	194.11	194.03	194.11	5524.0
1942	1940	3056	2023-05-26 21:34:00+00:00	194.12	194.15	194.12	194.13	1978.0
1943	1941	3057	2023-05-26 21:35:00+00:00	194.15	194.15	194.13	194.13	2901.0
1944	1942	3058	2023-05-26 21:36:00+00:00	194.12	194.12	194.05	194.07	4198.0
1945	1943	3059	2023-05-26 21:37:00+00:00	194.07	194.07	194.01	194.01	4866.0
1946	1944	3060	2023-05-26 21:38:00+00:00	194.03	194.03	193.99	194.0	2699.0
1947	1945	3061	2023-05-26 21:39:00+00:00	194.0	194.0	193.98	193.98	1098.0
1948	1946	3062	2023-05-26 21:40:00+00:00	194.0	194.0	193.95	193.95	3419.0
1949	1947	3063	2023-05-26 21:41:00+00:00	193.95	193.99	193.95	193.99	3849.0
1950	1948	3064	2023-05-26 21:42:00+00:00	193.99	194.1	193.99	194.1	9739.0
1951	1949	3065	2023-05-26 21:43:00+00:00	194.14	194.21	194.07	194.21	6173.0
1952	1950	3066	2023-05-26 21:44:00+00:00	194.25	194.3	194.19	194.2	7758.0
1953	1951	3067	2023-05-26 21:45:00+00:00	194.22	194.3	194.19	194.3	4778.0
1954	1952	3068	2023-05-26 21:46:00+00:00	194.3	194.33	194.21	194.25	4622.0
1955	1953	3069	2023-05-26 21:47:00+00:00	194.37	194.37	194.22	194.25	3047.0
1956	1954	3070	2023-05-26 21:48:00+00:00	194.22	194.22	194.04	194.04	7518.0
1957	1955	3071	2023-05-26 21:49:00+00:00	194.04	194.16	194.04	194.06	1250.0
1958	1956	3072	2023-05-26 21:50:00+00:00	194.14	194.15	194.05	194.05	566.0
1959	1957	3073	2023-05-26 21:51:00+00:00	194.05	194.06	194.04	194.04	853.0
1960	1958	3074	2023-05-26 21:52:00+00:00	194.04	194.05	194.0	194.05	4810.0
1961	1959	3075	2023-05-26 21:53:00+00:00	194.05	194.05	194.02	194.04	2234.0
1962	1960	3076	2023-05-26 21:54:00+00:00	194.04	194.04	193.97	193.97	4802.0
1963	1961	3077	2023-05-26 21:55:00+00:00	193.94	193.98	193.93	193.94	3160.0
1964	1962	3078	2023-05-26 21:56:00+00:00	193.97	193.97	193.93	193.94	3290.0
1965	1963	3079	2023-05-26 21:57:00+00:00	193.92	193.99	193.92	193.99	999.0
1966	1964	3080	2023-05-26 21:58:00+00:00	193.96	193.96	193.94	193.95	1893.0
1967	1965	3081	2023-05-26 21:59:00+00:00	193.98	193.98	193.98	193.98	100.0
1968	1966	3082	2023-05-26 22:00:00+00:00	194.0	194.05	194.0	194.04	4197.0
1969	1967	3083	2023-05-26 22:01:00+00:00	194.04	194.04	193.98	193.98	3500.0
1970	1968	3084	2023-05-26 22:02:00+00:00	194.04	194.04	194.0	194.01	2328.0
1971	1969	3085	2023-05-26 22:03:00+00:00	194.03	194.03	194.0	194.0	994.0
1972	1970	3086	2023-05-26 22:04:00+00:00	194.0	194.05	194.0	194.05	1083.0
1973	1971	3087	2023-05-26 22:05:00+00:00	194.02	194.03	194.02	194.03	1231.0
1974	1972	3088	2023-05-26 22:06:00+00:00	194.01	194.03	194.01	194.01	3863.0
1975	1973	3089	2023-05-26 22:07:00+00:00	194.03	194.04	194.03	194.04	1300.0
1976	1974	3090	2023-05-26 22:08:00+00:00	194.02	194.03	193.94	194.03	4124.0
1977	1975	3091	2023-05-26 22:09:00+00:00	193.95	194.0	193.95	194.0	2000.0
1978	1976	3092	2023-05-26 22:10:00+00:00	194.0	194.0	193.96	193.96	3590.0
1979	1977	3093	2023-05-26 22:11:00+00:00	193.97	194.01	193.97	193.99	6159.0
1980	1978	3094	2023-05-26 22:12:00+00:00	193.97	193.99	193.97	193.97	4477.0
1981	1979	3095	2023-05-26 22:13:00+00:00	193.97	194.0	193.97	194.0	3776.0
1982	1980	3096	2023-05-26 22:14:00+00:00	194.04	194.04	193.98	194.0	3092.0
1983	1981	3097	2023-05-26 22:15:00+00:00	194.0	194.03	193.98	194.03	1083.0
1984	1982	3098	2023-05-26 22:16:00+00:00	194.0	194.0	193.94	193.95	2658.0
1985	1983	3099	2023-05-26 22:17:00+00:00	193.95	193.97	193.94	193.94	4867.0
1986	1984	3100	2023-05-26 22:18:00+00:00	193.96	193.96	193.94	193.94	1300.0
1987	1985	3101	2023-05-26 22:19:00+00:00	193.96	193.96	193.96	193.96	100.0
1988	1986	3102	2023-05-26 22:20:00+00:00	193.95	193.96	193.95	193.95	3500.0
1989	1987	3103	2023-05-26 22:21:00+00:00	193.95	193.96	193.95	193.95	800.0
1990	1988	3104	2023-05-26 22:22:00+00:00	193.97	193.97	193.96	193.97	592.0
1991	1989	3105	2023-05-26 22:23:00+00:00	193.96	193.97	193.96	193.96	800.0
1992	1990	3106	2023-05-26 22:24:00+00:00	193.97	193.97	193.95	193.95	1693.0
1993	1991	3107	2023-05-26 22:25:00+00:00	193.95	193.95	193.95	193.95	858.0
1994	1992	3108	2023-05-26 22:26:00+00:00	193.96	193.96	193.95	193.95	2813.0
1995	1993	3109	2023-05-26 22:27:00+00:00	193.94	193.96	193.94	193.96	1300.0
1996	1994	3110	2023-05-26 22:28:00+00:00	193.95	193.95	193.95	193.95	126.0
1997	1995	3111	2023-05-26 22:29:00+00:00	193.94	193.96	193.94	193.96	2055.0
1998	1996	3112	2023-05-26 22:30:00+00:00	193.96	193.96	193.92	193.92	529.0
1999	1997	3113	2023-05-26 22:31:00+00:00	193.92	193.92	193.9	193.91	1992.0
2000	1998	3114	2023-05-26 22:32:00+00:00	193.9	193.9	193.9	193.9	1084.0
2001	1999	3115	2023-05-26 22:33:00+00:00	193.9	193.9	193.87	193.87	840.0
2002	2000	3116	2023-05-26 22:34:00+00:00	193.85	193.87	193.83	193.83	3291.0
2003	2001	3117	2023-05-26 22:35:00+00:00	193.83	193.87	193.81	193.87	2409.0
2004	2002	3118	2023-05-26 22:36:00+00:00	193.82	193.82	193.82	193.82	1300.0
2005	2003	3119	2023-05-26 22:37:00+00:00	193.83	193.84	193.7	193.7	5949.0
2006	2004	3120	2023-05-26 22:38:00+00:00	193.71	193.79	193.67	193.72	2417.0
2007	2005	3121	2023-05-26 22:39:00+00:00	193.77	193.83	193.77	193.83	1075.0
2008	2006	3122	2023-05-26 22:40:00+00:00	193.83	193.86	193.75	193.76	3606.0
2009	2007	3123	2023-05-26 22:41:00+00:00	193.75	193.82	193.75	193.82	2652.0
2010	2008	3124	2023-05-26 22:42:00+00:00	193.8	193.8	193.75	193.79	1106.0
2011	2009	3125	2023-05-26 22:43:00+00:00	193.71	193.72	193.65	193.69	3478.0
2012	2010	3126	2023-05-26 22:44:00+00:00	193.65	193.78	193.65	193.78	4551.0
2013	2011	3127	2023-05-26 22:45:00+00:00	193.7	193.77	193.7	193.73	1291.0
2014	2012	3128	2023-05-26 22:46:00+00:00	193.74	193.75	193.7	193.75	720.0
2015	2013	3129	2023-05-26 22:47:00+00:00	193.72	193.72	193.71	193.71	1714.0
2016	2014	3130	2023-05-26 22:48:00+00:00	193.7	193.71	193.7	193.7	1487.0
2017	2015	3131	2023-05-26 22:49:00+00:00	193.72	193.79	193.72	193.73	2922.0
2018	2016	3132	2023-05-26 22:50:00+00:00	193.73	193.73	193.73	193.73	0.0
2019	2017	3133	2023-05-26 22:51:00+00:00	193.73	193.74	193.73	193.73	100.0
2020	2018	3134	2023-05-26 22:52:00+00:00	193.73	193.73	193.7	193.7	1698.0
2021	2019	3135	2023-05-26 22:53:00+00:00	193.7	193.7	193.7	193.7	0.0
2022	2020	3136	2023-05-26 22:54:00+00:00	193.77	193.77	193.73	193.74	882.0
2023	2021	3137	2023-05-26 22:55:00+00:00	193.74	193.76	193.74	193.76	1452.0
2024	2022	3138	2023-05-26 22:56:00+00:00	193.79	193.79	193.74	193.78	529.0
2025	2023	3139	2023-05-26 22:57:00+00:00	193.78	193.8	193.78	193.8	3715.0
2026	2024	3140	2023-05-26 22:58:00+00:00	193.85	193.85	193.8	193.83	2752.0
2027	2025	3141	2023-05-26 22:59:00+00:00	193.85	193.85	193.8	193.82	1116.0
2028	2026	3142	2023-05-26 23:00:00+00:00	193.83	193.83	193.8	193.82	620.0
2029	2027	3143	2023-05-26 23:01:00+00:00	193.82	193.82	193.81	193.82	645.0
2030	2028	3144	2023-05-26 23:02:00+00:00	193.82	193.85	193.78	193.78	3811.0
2031	2029	3145	2023-05-26 23:03:00+00:00	193.78	193.78	193.71	193.71	820.0
2032	2030	3146	2023-05-26 23:04:00+00:00	193.72	193.72	193.72	193.72	166.0
2033	2031	3147	2023-05-26 23:05:00+00:00	193.74	193.76	193.74	193.76	2255.0
2034	2032	3148	2023-05-26 23:06:00+00:00	193.77	193.8	193.75	193.8	818.0
2035	2033	3149	2023-05-26 23:07:00+00:00	193.8	193.8	193.8	193.8	930.0
2036	2034	3150	2023-05-26 23:08:00+00:00	193.8	193.85	193.78	193.78	1575.0
2037	2035	3151	2023-05-26 23:09:00+00:00	193.78	193.84	193.77	193.83	1260.0
2038	2036	3152	2023-05-26 23:10:00+00:00	193.77	193.85	193.77	193.85	2677.0
2039	2037	3153	2023-05-26 23:11:00+00:00	193.84	193.87	193.84	193.85	1733.0
2040	2038	3154	2023-05-26 23:12:00+00:00	193.89	193.89	193.77	193.89	5318.0
2041	2039	3155	2023-05-26 23:13:00+00:00	193.85	193.85	193.85	193.85	100.0
2042	2040	3156	2023-05-26 23:14:00+00:00	193.85	193.85	193.85	193.85	0.0
2043	2041	3157	2023-05-26 23:15:00+00:00	193.8	193.8	193.8	193.8	127.0
2044	2042	3158	2023-05-26 23:16:00+00:00	193.81	193.81	193.78	193.78	513.0
2045	2043	3159	2023-05-26 23:17:00+00:00	193.8	193.8	193.73	193.75	1595.0
2046	2044	3160	2023-05-26 23:18:00+00:00	193.74	193.75	193.74	193.75	227.0
2047	2045	3161	2023-05-26 23:19:00+00:00	193.75	193.76	193.75	193.76	926.0
2048	2046	3162	2023-05-26 23:20:00+00:00	193.72	193.79	193.72	193.76	1717.0
2049	2047	3163	2023-05-26 23:21:00+00:00	193.79	193.79	193.75	193.75	747.0
2050	2048	3164	2023-05-26 23:22:00+00:00	193.78	193.78	193.78	193.78	100.0
2051	2049	3165	2023-05-26 23:23:00+00:00	193.79	193.79	193.79	193.79	238.0
2052	2050	3166	2023-05-26 23:24:00+00:00	193.75	193.79	193.75	193.79	1206.0
2053	2051	3167	2023-05-26 23:25:00+00:00	193.72	193.76	193.72	193.76	500.0
2054	2052	3168	2023-05-26 23:26:00+00:00	193.76	193.78	193.71	193.71	2623.0
2055	2053	3169	2023-05-26 23:27:00+00:00	193.71	193.75	193.7	193.75	1081.0
2056	2054	3170	2023-05-26 23:28:00+00:00	193.73	193.75	193.73	193.75	1943.0
2057	2055	3171	2023-05-26 23:29:00+00:00	193.75	193.75	193.7	193.7	786.0
2058	2056	3172	2023-05-26 23:30:00+00:00	193.71	193.82	193.71	193.73	1305.0
2059	2057	3173	2023-05-26 23:31:00+00:00	193.72	193.84	193.7	193.7	2492.0
2060	2058	3174	2023-05-26 23:32:00+00:00	193.7	193.78	193.7	193.75	425.0
2061	2059	3175	2023-05-26 23:33:00+00:00	193.77	193.77	193.7	193.7	1365.0
2062	2060	3176	2023-05-26 23:34:00+00:00	193.71	193.71	193.55	193.65	4129.0
2063	2061	3177	2023-05-26 23:35:00+00:00	193.65	193.7	193.58	193.6	3811.0
2064	2062	3178	2023-05-26 23:36:00+00:00	193.65	193.69	193.65	193.69	2013.0
2065	2063	3179	2023-05-26 23:37:00+00:00	193.65	193.65	193.6	193.61	1075.0
2066	2064	3180	2023-05-26 23:38:00+00:00	193.65	193.65	193.6	193.65	2305.0
2067	2065	3181	2023-05-26 23:39:00+00:00	193.65	193.69	193.65	193.68	1039.0
2068	2066	3182	2023-05-26 23:40:00+00:00	193.7	193.72	193.65	193.7	2279.0
2069	2067	3183	2023-05-26 23:41:00+00:00	193.7	193.7	193.7	193.7	0.0
2070	2068	3184	2023-05-26 23:42:00+00:00	193.74	193.77	193.74	193.77	5702.0
2071	2069	3185	2023-05-26 23:43:00+00:00	193.78	193.83	193.78	193.8	4828.0
2072	2070	3186	2023-05-26 23:44:00+00:00	193.84	193.87	193.84	193.85	2570.0
2073	2071	3187	2023-05-26 23:45:00+00:00	193.85	193.85	193.82	193.82	2050.0
2074	2072	3188	2023-05-26 23:46:00+00:00	193.85	193.87	193.84	193.87	2431.0
2075	2073	3189	2023-05-26 23:47:00+00:00	193.87	193.87	193.8	193.8	1637.0
2076	2074	3190	2023-05-26 23:48:00+00:00	193.8	193.82	193.8	193.82	1612.0
2077	2075	3191	2023-05-26 23:49:00+00:00	193.82	193.82	193.8	193.82	2936.0
2078	2076	3192	2023-05-26 23:50:00+00:00	193.84	193.88	193.83	193.88	1906.0
2079	2077	3193	2023-05-26 23:51:00+00:00	193.87	193.95	193.82	193.85	3582.0
2080	2078	3194	2023-05-26 23:52:00+00:00	193.95	193.95	193.83	193.9	4295.0
2081	2079	3195	2023-05-26 23:53:00+00:00	193.9	193.97	193.9	193.97	5453.0
2082	2080	3196	2023-05-26 23:54:00+00:00	193.95	194.0	193.94	193.98	6625.0
2083	2081	3197	2023-05-26 23:55:00+00:00	194.0	194.0	193.9	193.9	5687.0
2084	2082	3198	2023-05-26 23:56:00+00:00	193.97	194.0	193.91	193.98	4887.0
2085	2083	3199	2023-05-26 23:57:00+00:00	193.98	194.0	193.95	194.0	8159.0
2086	2084	3200	2023-05-26 23:58:00+00:00	194.0	194.11	194.0	194.09	8487.0
2087	2085	3201	2023-05-26 23:59:00+00:00	194.1	194.1	194.0	194.0	10099.0

142 KiB Raw Blame History

142 KiB

Raw Blame History